日期_時間,開,高,低,收,成張,成金,成筆,
2014-01-02_09:01,8618.60,8620.98,8618.60,8620.66,61473,2351,20424,
2014-01-02_09:02,8620.32,8622.14,8620.32,8622.14,26431,842,6781,
2014-01-02_09:03,8622.61,8623.60,8622.18,8623.40,32437,826,7229,
2014-01-02_09:04,8622.73,8627.39,8622.73,8627.30,37234,742,6700,
2014-01-02_09:05,8623.01,8623.97,8619.79,8619.79,43584,734,6555,
2014-01-02_09:06,8625.23,8625.23,8622.68,8622.68,51981,686,6541,
2014-01-02_09:07,8621.79,8621.79,8616.04,8619.56,59442,707,6551,
2014-01-02_09:08,8614.47,8614.47,8612.27,8612.27,54528,756,6760,
2014-01-02_09:09,8611.82,8616.85,8611.82,8616.12,45666,701,6824,
2014-01-02_09:10,8615.85,8615.85,8611.15,8615.77,34416,650,6285,
2014-01-02_09:11,8616.67,8616.67,8610.48,8610.48,37450,587,5955,
2014-01-02_09:12,8615.38,8615.38,8610.21,8610.21,30069,583,5518,
2014-01-02_09:13,8614.56,8615.59,8609.82,8609.82,31354,556,5334,
2014-01-02_09:14,8609.60,8609.61,8608.77,8608.77,29300,554,5280,
2014-01-02_09:15,8609.43,8611.54,8609.43,8611.54,26644,464,4791,
2014-01-02_09:16,8610.28,8610.28,8608.34,8608.34,23960,427,4645,
2014-01-02_09:17,8613.11,8614.38,8609.49,8609.49,21722,453,4605,
2014-01-02_09:18,8608.80,8609.24,8608.30,8608.30,22705,404,4289,
2014-01-02_09:19,8608.59,8613.88,8608.59,8609.24,25050,432,4192,
2014-01-02_09:20,8608.95,8614.48,8608.95,8614.48,26573,426,4440,
2014-01-02_09:21,8608.95,8614.84,8608.95,8614.12,27670,409,4426,
2014-01-02_09:22,8615.03,8615.68,8609.94,8615.68,23447,471,4580,
2014-01-02_09:23,8616.48,8616.93,8616.48,8616.50,27875,516,4683,
2014-01-02_09:24,8616.29,8617.08,8611.26,8616.33,25158,489,4712,
2014-01-02_09:25,8617.15,8617.15,8615.55,8615.55,25743,411,4363,
2014-01-02_09:26,8615.43,8616.46,8615.43,8616.46,24408,438,4249,
2014-01-02_09:27,8615.52,8617.54,8612.07,8617.54,22728,433,4329,
2014-01-02_09:28,8616.43,8616.43,8612.02,8612.72,26302,437,4361,
2014-01-02_09:29,8612.67,8618.28,8612.67,8618.28,27422,451,4502,
2014-01-02_09:30,8617.83,8618.00,8613.13,8618.00,26591,432,4427,
2014-01-02_09:31,8617.99,8619.71,8617.99,8619.71,26302,431,4468,
2014-01-02_09:32,8620.13,8620.27,8619.53,8620.27,21502,434,4256,
2014-01-02_09:33,8616.17,8621.48,8616.17,8616.39,35534,518,4731,
2014-01-02_09:34,8621.03,8623.19,8621.03,8623.19,25333,487,4716,
2014-01-02_09:35,8622.47,8622.73,8621.78,8622.56,25541,437,4624,
2014-01-02_09:36,8622.18,8624.16,8622.18,8624.16,29673,447,4513,
2014-01-02_09:37,8620.89,8625.47,8620.84,8621.10,24469,422,4410,
2014-01-02_09:38,8621.50,8627.91,8621.50,8627.91,27705,428,4402,
2014-01-02_09:39,8628.41,8628.58,8623.24,8628.58,31120,474,4862,
2014-01-02_09:40,8624.96,8629.83,8623.81,8629.83,31367,500,4702,
2014-01-02_09:41,8629.53,8629.90,8624.28,8624.28,26690,467,4821,
2014-01-02_09:42,8625.47,8629.20,8624.75,8629.20,30281,513,4808,
2014-01-02_09:43,8625.92,8630.69,8625.66,8626.33,25304,421,4490,
2014-01-02_09:44,8625.93,8630.34,8625.93,8626.05,18336,349,3811,
2014-01-02_09:45,8630.19,8630.49,8625.17,8630.49,24215,416,4044,
2014-01-02_09:46,8624.28,8629.08,8624.28,8629.08,21913,459,4213,
2014-01-02_09:47,8629.33,8630.12,8629.11,8629.38,23534,409,4152,
2014-01-02_09:48,8628.83,8629.23,8624.38,8629.23,18968,367,3901,
2014-01-02_09:49,8629.55,8629.55,8624.89,8624.89,20805,401,3985,
2014-01-02_09:50,8629.35,8629.35,8624.40,8628.30,20342,393,3959,
2014-01-02_09:51,8629.25,8631.30,8629.25,8631.30,16967,407,3956,
2014-01-02_09:52,8626.43,8631.21,8626.21,8626.21,21297,389,3800,
2014-01-02_09:53,8630.55,8630.55,8625.66,8626.56,18350,349,3523,
2014-01-02_09:54,8626.43,8632.81,8626.43,8626.44,18287,374,3538,
2014-01-02_09:55,8630.97,8631.62,8626.46,8626.46,15306,379,3581,
2014-01-02_09:56,8626.35,8627.17,8626.16,8627.17,16718,385,3534,
2014-01-02_09:57,8626.38,8628.21,8626.38,8627.76,16684,386,3392,
2014-01-02_09:58,8627.41,8627.60,8627.06,8627.06,17602,425,3558,
2014-01-02_09:59,8626.74,8626.74,8625.84,8626.59,22725,401,3807,
2014-01-02_10:00,8627.07,8627.82,8626.43,8626.64,21472,445,3861,
2014-01-02_10:01,8627.64,8627.64,8623.50,8623.50,24991,495,4380,
2014-01-02_10:02,8627.88,8627.88,8622.12,8626.78,18515,345,3468,
2014-01-02_10:03,8622.27,8627.14,8622.09,8622.09,16095,336,3496,
2014-01-02_10:04,8625.72,8626.71,8625.72,8625.89,14182,366,3370,
2014-01-02_10:05,8625.97,8626.74,8625.97,8626.41,17943,337,3317,
2014-01-02_10:06,8621.76,8627.15,8621.76,8622.22,16154,362,3477,
2014-01-02_10:07,8621.40,8626.31,8621.40,8622.38,15482,337,3293,
2014-01-02_10:08,8622.06,8626.44,8621.73,8626.02,17389,335,3417,
2014-01-02_10:09,8625.93,8625.93,8621.05,8621.05,16844,374,3448,
2014-01-02_10:10,8621.18,8621.25,8620.84,8621.25,18334,393,3219,
2014-01-02_10:11,8621.31,8625.09,8621.31,8624.74,22261,413,3420,
2014-01-02_10:12,8623.94,8624.80,8618.91,8618.91,18953,465,3258,
2014-01-02_10:13,8619.22,8622.69,8616.99,8616.99,18788,345,3199,
2014-01-02_10:14,8616.87,8616.87,8615.33,8615.33,19165,337,3471,
2014-01-02_10:15,8615.78,8619.46,8613.67,8613.67,21651,408,4033,
2014-01-02_10:16,8608.75,8608.75,8602.56,8602.56,40868,821,6227,
2014-01-02_10:17,8602.48,8602.48,8600.09,8600.09,32347,749,5661,
2014-01-02_10:18,8599.28,8599.28,8596.72,8596.72,35542,716,5925,
2014-01-02_10:19,8595.19,8595.84,8594.43,8594.43,28871,563,5249,
2014-01-02_10:20,8594.32,8598.64,8594.32,8598.64,23147,438,4555,
2014-01-02_10:21,8597.89,8597.89,8592.72,8594.17,22762,392,3798,
2014-01-02_10:22,8594.68,8595.03,8594.52,8594.52,20048,371,3226,
2014-01-02_10:23,8594.01,8599.83,8594.01,8599.83,15831,301,3011,
2014-01-02_10:24,8595.64,8600.04,8595.64,8599.48,16397,269,2624,
2014-01-02_10:25,8600.70,8603.50,8599.05,8599.05,15079,307,2724,
2014-01-02_10:26,8598.97,8604.29,8598.97,8604.29,23167,269,2662,
2014-01-02_10:27,8599.55,8605.63,8599.55,8604.22,15061,247,2566,
2014-01-02_10:28,8600.89,8600.89,8598.95,8599.92,10514,212,2405,
2014-01-02_10:29,8599.88,8604.89,8599.88,8604.89,11362,194,2092,
2014-01-02_10:30,8600.43,8606.26,8600.43,8605.84,12079,192,2166,
2014-01-02_10:31,8604.44,8606.16,8604.44,8606.16,12373,216,2314,
2014-01-02_10:32,8601.53,8606.45,8601.53,8601.56,10064,216,2186,
2014-01-02_10:33,8601.74,8602.60,8601.74,8601.96,9457,212,2207,
2014-01-02_10:34,8603.30,8603.30,8602.06,8602.06,10961,212,2148,
2014-01-02_10:35,8601.29,8602.41,8597.76,8602.03,11242,294,2396,
2014-01-02_10:36,8602.13,8602.58,8598.34,8602.58,10225,247,2144,
2014-01-02_10:37,8601.80,8601.80,8596.72,8597.93,10470,264,2476,
2014-01-02_10:38,8597.03,8601.12,8596.75,8601.12,13649,273,2878,
2014-01-02_10:39,8601.89,8601.89,8596.45,8597.15,14800,268,2625,
2014-01-02_10:40,8597.03,8600.32,8595.89,8599.63,13053,231,2338,
2014-01-02_10:41,8600.24,8600.24,8593.59,8595.17,12785,270,2505,
2014-01-02_10:42,8593.40,8596.94,8592.18,8592.18,13746,255,2556,
2014-01-02_10:43,8595.97,8596.70,8592.91,8592.91,17333,290,2689,
2014-01-02_10:44,8592.31,8597.62,8592.24,8592.24,12176,245,2397,
2014-01-02_10:45,8596.36,8597.35,8592.04,8597.35,13874,240,2442,
2014-01-02_10:46,8591.55,8596.82,8591.55,8596.82,15267,298,2774,
2014-01-02_10:47,8592.07,8595.59,8591.90,8591.90,13874,259,2631,
2014-01-02_10:48,8595.35,8595.35,8590.49,8590.49,11179,236,2526,
2014-01-02_10:49,8589.93,8593.59,8589.82,8589.97,9813,214,2293,
2014-01-02_10:50,8589.03,8593.78,8589.03,8593.38,8501,206,2220,
2014-01-02_10:51,8592.13,8594.21,8588.91,8588.91,11092,267,2489,
2014-01-02_10:52,8592.53,8592.89,8588.04,8592.50,12212,269,2382,
2014-01-02_10:53,8592.29,8592.29,8587.54,8588.27,12014,290,2440,
2014-01-02_10:54,8592.46,8593.60,8591.74,8593.60,11870,259,2550,
2014-01-02_10:55,8593.39,8593.98,8589.45,8589.45,12160,252,2584,
2014-01-02_10:56,8588.74,8595.09,8588.74,8590.99,11556,243,2464,
2014-01-02_10:57,8594.28,8594.48,8593.92,8594.48,9584,254,2237,
2014-01-02_10:58,8589.90,8594.44,8589.36,8594.44,11238,221,2227,
2014-01-02_10:59,8595.88,8595.88,8590.45,8595.55,11196,250,2170,
2014-01-02_11:00,8595.91,8600.66,8595.91,8600.66,8966,191,2044,
2014-01-02_11:01,8596.35,8597.30,8595.16,8597.30,12252,233,2384,
2014-01-02_11:02,8597.58,8601.35,8596.93,8596.95,12994,215,2192,
2014-01-02_11:03,8597.46,8597.85,8596.64,8596.64,8725,193,2027,
2014-01-02_11:04,8596.99,8600.37,8596.99,8600.37,8241,175,1995,
2014-01-02_11:05,8595.82,8597.99,8595.82,8596.93,12466,232,2128,
2014-01-02_11:06,8595.65,8596.03,8595.65,8596.03,10439,276,2558,
2014-01-02_11:07,8595.35,8601.50,8595.35,8601.50,8621,230,2366,
2014-01-02_11:08,8596.48,8597.48,8596.48,8597.48,9342,236,2400,
2014-01-02_11:09,8595.99,8597.57,8595.99,8597.57,9912,246,2429,
2014-01-02_11:10,8597.45,8598.18,8597.45,8598.18,10224,230,2376,
2014-01-02_11:11,8596.94,8597.97,8596.94,8597.87,11714,290,2689,
2014-01-02_11:12,8598.04,8603.47,8598.04,8602.67,12042,282,2693,
2014-01-02_11:13,8599.23,8599.65,8598.87,8599.48,11186,258,2524,
2014-01-02_11:14,8597.55,8599.34,8597.55,8599.34,9568,250,2475,
2014-01-02_11:15,8598.23,8602.32,8598.23,8602.32,11872,248,2430,
2014-01-02_11:16,8602.30,8602.30,8596.28,8597.49,9273,238,2422,
2014-01-02_11:17,8598.28,8600.23,8598.28,8600.23,9659,214,2319,
2014-01-02_11:18,8598.98,8605.11,8598.98,8600.03,10524,230,2435,
2014-01-02_11:19,8600.21,8605.72,8598.76,8605.72,11981,281,2823,
2014-01-02_11:20,8601.32,8606.48,8601.32,8601.39,14153,323,2980,
2014-01-02_11:21,8601.17,8601.19,8599.91,8601.19,13513,342,2936,
2014-01-02_11:22,8600.94,8606.60,8600.94,8606.60,9160,243,2327,
2014-01-02_11:23,8601.60,8602.05,8600.35,8601.36,8746,233,2283,
2014-01-02_11:24,8601.11,8601.56,8600.82,8601.56,11346,274,2651,
2014-01-02_11:25,8600.93,8604.63,8600.80,8604.63,11218,284,2460,
2014-01-02_11:26,8605.50,8605.50,8600.24,8603.68,9747,231,2383,
2014-01-02_11:27,8599.05,8601.14,8599.05,8601.10,7464,179,1936,
2014-01-02_11:28,8604.33,8604.33,8598.98,8598.98,8695,203,2071,
2014-01-02_11:29,8597.78,8599.66,8597.78,8599.60,7968,210,2282,
2014-01-02_11:30,8604.54,8604.54,8599.87,8600.32,7863,213,2160,
2014-01-02_11:31,8600.11,8600.11,8598.50,8598.54,9650,202,2274,
2014-01-02_11:32,8597.35,8604.81,8597.35,8604.44,9433,264,2345,
2014-01-02_11:33,8603.22,8603.22,8599.37,8599.51,6794,211,1968,
2014-01-02_11:34,8599.10,8600.54,8599.08,8599.35,8759,215,2269,
2014-01-02_11:35,8603.81,8605.01,8603.81,8604.42,9423,227,2276,
2014-01-02_11:36,8604.34,8604.34,8599.82,8599.82,8969,260,2375,
2014-01-02_11:37,8599.59,8605.52,8599.59,8605.52,13424,266,2255,
2014-01-02_11:38,8601.74,8606.55,8601.74,8602.34,13321,255,2388,
2014-01-02_11:39,8601.43,8601.63,8600.93,8601.63,9694,245,2319,
2014-01-02_11:40,8600.99,8606.90,8600.99,8606.90,9469,213,2152,
2014-01-02_11:41,8607.63,8607.63,8606.41,8607.24,8318,252,2158,
2014-01-02_11:42,8601.97,8602.51,8601.22,8602.51,8789,241,2292,
2014-01-02_11:43,8603.28,8603.28,8601.66,8601.66,10350,270,2431,
2014-01-02_11:44,8602.53,8602.53,8601.00,8601.99,10234,235,2179,
2014-01-02_11:45,8605.57,8607.90,8603.45,8603.45,9518,255,2275,
2014-01-02_11:46,8607.38,8607.38,8601.12,8603.80,10243,236,2209,
2014-01-02_11:47,8602.35,8608.00,8602.35,8607.83,7760,187,2031,
2014-01-02_11:48,8607.34,8607.34,8602.43,8602.43,8587,194,1971,
2014-01-02_11:49,8603.16,8609.04,8603.16,8603.87,7910,237,2147,
2014-01-02_11:50,8604.16,8604.45,8603.47,8604.02,7336,230,2273,
2014-01-02_11:51,8603.75,8604.83,8603.75,8603.89,7459,201,1995,
2014-01-02_11:52,8605.14,8605.83,8604.88,8604.88,8834,220,2212,
2014-01-02_11:53,8605.39,8610.00,8605.39,8605.86,10204,239,2482,
2014-01-02_11:54,8609.80,8610.16,8604.70,8604.70,12491,348,2840,
2014-01-02_11:55,8605.05,8610.04,8605.05,8606.52,15965,265,2507,
2014-01-02_11:56,8607.34,8610.97,8605.74,8605.74,8984,227,2317,
2014-01-02_11:57,8605.73,8607.29,8605.73,8607.29,10482,269,2366,
2014-01-02_11:58,8606.85,8607.89,8605.94,8607.86,10003,256,2440,
2014-01-02_11:59,8611.47,8611.47,8606.08,8607.10,9698,250,2454,
2014-01-02_12:00,8606.64,8607.34,8606.64,8607.29,11360,259,2514,
2014-01-02_12:01,8607.80,8612.38,8607.80,8611.62,9399,221,2246,
2014-01-02_12:02,8606.62,8607.24,8606.23,8606.51,8353,214,2182,
2014-01-02_12:03,8605.08,8607.19,8605.08,8607.19,7600,230,2233,
2014-01-02_12:04,8606.93,8607.45,8606.61,8606.61,7819,222,2086,
2014-01-02_12:05,8605.53,8605.53,8604.96,8604.96,6793,209,2091,
2014-01-02_12:06,8604.85,8609.52,8604.85,8605.28,8923,214,1947,
2014-01-02_12:07,8604.98,8609.71,8604.33,8604.33,9268,219,2154,
2014-01-02_12:08,8604.33,8610.00,8604.24,8604.24,7504,218,1961,
2014-01-02_12:09,8605.45,8609.52,8604.19,8604.19,9572,208,2312,
2014-01-02_12:10,8604.41,8609.42,8604.41,8609.42,7576,182,2267,
2014-01-02_12:11,8610.19,8610.19,8604.22,8605.79,7818,182,1907,
2014-01-02_12:12,8604.75,8605.41,8604.49,8605.41,7516,180,1869,
2014-01-02_12:13,8608.68,8609.51,8603.97,8609.51,8593,169,1971,
2014-01-02_12:14,8604.17,8604.17,8603.32,8603.57,8143,183,1966,
2014-01-02_12:15,8604.16,8608.91,8603.82,8608.91,9175,227,2260,
2014-01-02_12:16,8608.93,8608.93,8605.47,8605.53,9007,240,2517,
2014-01-02_12:17,8609.57,8609.57,8604.78,8609.56,9265,263,2375,
2014-01-02_12:18,8609.10,8609.10,8603.82,8603.82,8883,204,2194,
2014-01-02_12:19,8608.68,8609.15,8603.38,8603.38,10189,218,2434,
2014-01-02_12:20,8603.35,8603.35,8601.93,8602.20,9337,220,2451,
2014-01-02_12:21,8602.74,8605.06,8602.74,8605.06,10296,225,2394,
2014-01-02_12:22,8605.40,8605.40,8603.76,8604.61,9040,226,2235,
2014-01-02_12:23,8603.78,8608.88,8603.78,8605.21,11149,280,2434,
2014-01-02_12:24,8603.77,8608.32,8602.57,8603.15,16827,211,2198,
2014-01-02_12:25,8604.32,8608.28,8603.34,8603.34,8625,205,2212,
2014-01-02_12:26,8604.45,8608.88,8602.57,8602.57,9029,203,2160,
2014-01-02_12:27,8602.60,8603.03,8602.60,8603.03,9984,211,2241,
2014-01-02_12:28,8607.24,8607.24,8601.84,8602.40,9051,210,2328,
2014-01-02_12:29,8601.88,8602.25,8601.35,8602.25,14176,239,2526,
2014-01-02_12:30,8601.61,8602.98,8601.61,8602.53,11616,224,2731,
2014-01-02_12:31,8601.54,8603.03,8601.54,8602.24,15584,227,2549,
2014-01-02_12:32,8602.33,8602.33,8601.08,8602.33,11389,231,2499,
2014-01-02_12:33,8601.10,8606.64,8601.10,8606.64,10868,206,2290,
2014-01-02_12:34,8600.59,8601.43,8600.59,8601.43,8379,224,2307,
2014-01-02_12:35,8601.90,8606.43,8601.37,8602.40,8996,207,2166,
2014-01-02_12:36,8601.81,8602.46,8601.54,8602.19,11698,278,2920,
2014-01-02_12:37,8602.52,8606.69,8602.04,8602.04,9206,216,2322,
2014-01-02_12:38,8602.32,8606.71,8602.32,8602.93,8218,187,2166,
2014-01-02_12:39,8602.17,8602.73,8602.07,8602.73,8474,233,2404,
2014-01-02_12:40,8608.02,8608.02,8601.44,8601.44,12216,224,2324,
2014-01-02_12:41,8601.38,8607.85,8601.38,8601.82,9588,213,2334,
2014-01-02_12:42,8601.77,8608.28,8601.77,8608.28,8691,209,2257,
2014-01-02_12:43,8602.08,8606.74,8600.42,8600.42,8502,223,2118,
2014-01-02_12:44,8599.71,8605.60,8599.71,8605.37,8206,216,2193,
2014-01-02_12:45,8605.81,8605.81,8600.52,8600.52,9156,228,2234,
2014-01-02_12:46,8605.28,8605.28,8599.82,8599.82,11994,260,2584,
2014-01-02_12:47,8605.91,8605.91,8599.72,8605.15,15464,267,2557,
2014-01-02_12:48,8599.49,8600.86,8599.49,8600.86,11330,221,2344,
2014-01-02_12:49,8600.62,8605.75,8600.62,8600.89,10916,234,2471,
2014-01-02_12:50,8605.82,8605.94,8602.15,8602.42,12140,297,2829,
2014-01-02_12:51,8600.60,8605.85,8600.60,8600.60,9555,231,2686,
2014-01-02_12:52,8600.51,8606.98,8600.51,8606.98,9257,239,2447,
2014-01-02_12:53,8601.76,8605.99,8600.91,8601.65,9969,247,2305,
2014-01-02_12:54,8602.01,8602.11,8600.98,8600.98,11865,252,2534,
2014-01-02_12:55,8601.00,8605.36,8599.90,8599.90,8361,199,2226,
2014-01-02_12:56,8604.89,8606.76,8601.31,8602.01,12972,246,2523,
2014-01-02_12:57,8601.62,8606.52,8601.62,8606.52,13249,271,2636,
2014-01-02_12:58,8602.63,8606.48,8601.06,8606.00,9716,224,2419,
2014-01-02_12:59,8606.73,8606.73,8602.34,8602.81,9977,243,2358,
2014-01-02_13:00,8602.62,8607.00,8602.13,8602.13,12329,273,2663,
2014-01-02_13:01,8602.18,8603.65,8602.18,8603.65,14077,282,2841,
2014-01-02_13:02,8603.77,8603.94,8603.02,8603.47,11434,227,2508,
2014-01-02_13:03,8603.98,8608.74,8603.98,8604.31,13761,271,2628,
2014-01-02_13:04,8604.23,8605.19,8604.23,8604.34,20665,249,2728,
2014-01-02_13:05,8603.93,8608.29,8603.33,8608.29,19145,255,2724,
2014-01-02_13:06,8604.18,8608.56,8604.18,8608.56,14119,293,2865,
2014-01-02_13:07,8604.02,8609.23,8603.11,8609.23,17563,265,2862,
2014-01-02_13:08,8607.42,8608.95,8604.27,8604.33,16096,290,3116,
2014-01-02_13:09,8604.36,8609.82,8604.36,8604.56,30479,394,3828,
2014-01-02_13:10,8605.04,8610.22,8605.04,8605.35,15595,328,3251,
2014-01-02_13:11,8610.38,8610.38,8604.05,8609.03,16464,285,3451,
2014-01-02_13:12,8604.14,8608.35,8604.14,8604.70,20942,278,3270,
2014-01-02_13:13,8603.70,8608.20,8603.70,8605.43,16563,278,3231,
2014-01-02_13:14,8605.25,8605.25,8603.73,8605.15,16110,331,3435,
2014-01-02_13:15,8605.51,8609.06,8604.23,8609.06,18679,362,3702,
2014-01-02_13:16,8608.15,8608.93,8603.86,8608.93,17499,325,3499,
2014-01-02_13:17,8604.78,8609.66,8604.10,8609.66,15193,341,3644,
2014-01-02_13:18,8604.69,8604.69,8603.90,8604.52,16466,342,3829,
2014-01-02_13:19,8604.49,8605.33,8604.49,8605.33,22979,361,4061,
2014-01-02_13:20,8605.66,8605.68,8605.07,8605.48,20349,361,3984,
2014-01-02_13:21,8604.44,8606.46,8604.44,8606.46,17368,386,4179,
2014-01-02_13:22,8605.72,8606.16,8604.61,8606.16,24687,439,4530,
2014-01-02_13:23,8605.58,8606.86,8605.58,8606.86,24147,518,4946,
2014-01-02_13:24,8605.60,8610.66,8605.60,8609.88,23063,464,5014,
2014-01-02_13:25,8611.27,8611.27,8604.87,8609.20,30849,546,5637,
2014-01-02_13:26,8609.21,8609.21,8609.21,8609.21,0,0,0,
2014-01-02_13:27,8609.21,8609.21,8609.21,8609.21,0,0,0,
2014-01-02_13:28,8609.21,8609.21,8609.21,8609.21,0,0,0,
2014-01-02_13:29,8609.21,8609.21,8609.21,8609.21,0,0,0,
2014-01-02_13:30,8609.21,8612.54,8609.21,8612.54,135055,4488,32558,
2014-01-03_09:01,8584.74,8584.74,8577.47,8581.54,82106,2994,23449,
2014-01-03_09:02,8575.63,8575.63,8572.33,8572.33,28251,970,8156,
2014-01-03_09:03,8572.10,8572.70,8567.13,8572.70,34101,900,8090,
2014-01-03_09:04,8572.50,8572.99,8568.15,8568.15,37300,752,7027,
2014-01-03_09:05,8573.27,8573.27,8571.50,8571.65,40252,714,6710,
2014-01-03_09:06,8570.47,8576.49,8570.47,8572.10,45238,610,6528,
2014-01-03_09:07,8576.75,8576.75,8571.41,8575.88,48082,669,6709,
2014-01-03_09:08,8577.56,8577.56,8572.58,8572.89,46514,667,6850,
2014-01-03_09:09,8572.45,8577.54,8572.08,8572.08,38098,654,6445,
2014-01-03_09:10,8573.32,8573.32,8566.54,8566.54,43252,748,6896,
2014-01-03_09:11,8571.90,8571.90,8569.92,8569.92,49523,709,6677,
2014-01-03_09:12,8564.61,8569.50,8564.61,8569.25,46668,659,6570,
2014-01-03_09:13,8563.90,8568.41,8562.89,8566.66,36672,624,6449,
2014-01-03_09:14,8561.61,8562.06,8561.61,8561.86,36794,612,6459,
2014-01-03_09:15,8559.97,8564.86,8559.97,8561.03,42003,863,6319,
2014-01-03_09:16,8565.23,8565.85,8560.77,8565.41,35419,623,5878,
2014-01-03_09:17,8564.94,8566.12,8564.94,8566.12,33607,716,5968,
2014-01-03_09:18,8566.44,8566.47,8565.73,8566.47,35594,597,5763,
2014-01-03_09:19,8567.34,8569.72,8567.34,8569.72,30794,605,5472,
2014-01-03_09:20,8570.77,8574.12,8570.35,8570.75,28872,508,4856,
2014-01-03_09:21,8571.28,8576.81,8571.28,8576.81,32301,569,5572,
2014-01-03_09:22,8578.64,8578.64,8572.97,8577.60,36260,534,4929,
2014-01-03_09:23,8573.74,8577.91,8573.63,8577.91,27080,505,4812,
2014-01-03_09:24,8577.03,8578.24,8572.41,8572.41,24495,451,4598,
2014-01-03_09:25,8575.61,8577.41,8572.25,8572.25,26997,440,4731,
2014-01-03_09:26,8573.09,8573.09,8571.86,8571.86,25490,476,4834,
2014-01-03_09:27,8571.18,8572.16,8570.89,8570.89,27370,486,4753,
2014-01-03_09:28,8572.31,8575.43,8572.01,8575.43,25342,446,4675,
2014-01-03_09:29,8571.60,8576.36,8571.60,8576.36,30867,435,4590,
2014-01-03_09:30,8576.70,8576.98,8570.77,8570.77,26737,460,4830,
2014-01-03_09:31,8575.39,8577.02,8571.63,8577.02,28222,489,5249,
2014-01-03_09:32,8571.52,8573.07,8571.39,8573.07,20776,396,4391,
2014-01-03_09:33,8573.66,8577.13,8572.35,8572.51,18533,391,4399,
2014-01-03_09:34,8579.44,8579.44,8574.49,8574.67,18704,385,4139,
2014-01-03_09:35,8573.54,8573.97,8573.54,8573.54,16327,414,4246,
2014-01-03_09:36,8574.01,8574.67,8573.96,8574.35,18702,368,3913,
2014-01-03_09:37,8574.53,8579.04,8574.53,8575.05,17239,368,3909,
2014-01-03_09:38,8576.10,8580.56,8575.34,8576.43,20817,387,4005,
2014-01-03_09:39,8576.02,8576.28,8575.48,8576.28,17421,371,3776,
2014-01-03_09:40,8575.58,8579.44,8575.20,8575.20,17712,338,3884,
2014-01-03_09:41,8573.82,8573.82,8572.05,8572.05,22109,440,4323,
2014-01-03_09:42,8572.77,8572.77,8571.32,8572.13,20998,438,4253,
2014-01-03_09:43,8572.24,8572.24,8569.48,8569.48,30432,525,4922,
2014-01-03_09:44,8568.69,8568.69,8566.40,8566.40,27758,527,4945,
2014-01-03_09:45,8567.49,8567.49,8564.76,8564.76,26295,463,4553,
2014-01-03_09:46,8567.09,8567.09,8565.43,8565.43,18678,381,3806,
2014-01-03_09:47,8565.94,8566.57,8565.87,8566.57,18195,356,3866,
2014-01-03_09:48,8565.19,8565.46,8564.64,8565.33,22409,395,3739,
2014-01-03_09:49,8564.68,8564.86,8563.97,8564.52,19706,366,3655,
2014-01-03_09:50,8564.70,8564.74,8564.39,8564.74,17320,385,3510,
2014-01-03_09:51,8563.14,8564.37,8563.14,8563.52,18875,346,3527,
2014-01-03_09:52,8562.05,8567.09,8562.02,8562.02,20250,389,3655,
2014-01-03_09:53,8561.52,8561.52,8560.85,8561.33,15674,343,3495,
2014-01-03_09:54,8559.67,8560.50,8559.35,8559.35,14920,310,3291,
2014-01-03_09:55,8563.86,8563.86,8559.19,8559.19,18873,394,3706,
2014-01-03_09:56,8558.81,8563.26,8557.87,8557.87,14808,342,3393,
2014-01-03_09:57,8557.63,8558.45,8557.24,8557.24,16476,349,3364,
2014-01-03_09:58,8556.87,8557.25,8555.85,8557.06,16233,330,3304,
2014-01-03_09:59,8557.71,8558.82,8557.71,8558.04,18252,315,3060,
2014-01-03_10:00,8557.86,8558.02,8557.36,8557.36,16853,312,3317,
2014-01-03_10:01,8556.44,8556.85,8556.44,8556.66,18593,341,3424,
2014-01-03_10:02,8556.42,8561.01,8554.75,8555.08,12604,318,3150,
2014-01-03_10:03,8555.90,8560.04,8554.82,8554.82,19375,367,3402,
2014-01-03_10:04,8553.36,8554.69,8553.36,8554.69,14414,297,3097,
2014-01-03_10:05,8553.97,8558.63,8553.41,8554.20,12298,300,3169,
2014-01-03_10:06,8553.06,8557.64,8552.19,8552.69,13471,287,2975,
2014-01-03_10:07,8552.41,8552.42,8552.04,8552.39,17053,334,3202,
2014-01-03_10:08,8552.17,8558.29,8551.29,8551.29,16019,307,3052,
2014-01-03_10:09,8550.76,8551.31,8550.56,8551.31,14057,367,3162,
2014-01-03_10:10,8551.70,8551.70,8549.50,8549.62,15791,350,3274,
2014-01-03_10:11,8548.99,8548.99,8547.54,8547.54,22537,415,3601,
2014-01-03_10:12,8548.53,8548.89,8548.17,8548.79,17530,407,3458,
2014-01-03_10:13,8548.37,8548.37,8546.46,8547.10,20252,428,3531,
2014-01-03_10:14,8542.93,8546.76,8541.70,8546.61,19087,352,3468,
2014-01-03_10:15,8545.79,8546.30,8541.30,8541.30,15105,316,3400,
2014-01-03_10:16,8545.70,8546.04,8540.81,8546.04,14655,304,3112,
2014-01-03_10:17,8547.00,8547.53,8546.17,8546.64,15030,321,2873,
2014-01-03_10:18,8551.56,8552.92,8547.74,8547.74,15489,270,2680,
2014-01-03_10:19,8547.47,8552.70,8547.47,8548.12,21813,366,3715,
2014-01-03_10:20,8548.57,8549.23,8547.27,8548.94,16217,393,3985,
2014-01-03_10:21,8549.22,8552.76,8548.03,8549.05,14678,375,3580,
2014-01-03_10:22,8548.22,8548.22,8546.26,8546.66,14883,383,3581,
2014-01-03_10:23,8546.62,8547.18,8545.63,8547.18,12555,309,3151,
2014-01-03_10:24,8546.57,8546.57,8545.22,8545.82,11970,259,2847,
2014-01-03_10:25,8546.53,8547.48,8545.88,8547.48,17701,334,3239,
2014-01-03_10:26,8548.63,8549.41,8548.63,8549.41,17276,311,3160,
2014-01-03_10:27,8549.84,8549.97,8549.52,8549.52,17396,381,3621,
2014-01-03_10:28,8549.37,8551.05,8549.37,8550.66,18795,404,3393,
2014-01-03_10:29,8550.44,8550.75,8545.93,8550.56,12341,249,2770,
2014-01-03_10:30,8549.60,8551.07,8549.53,8549.53,12340,245,2567,
2014-01-03_10:31,8550.14,8550.31,8545.86,8545.86,15473,325,2924,
2014-01-03_10:32,8550.37,8550.37,8545.18,8549.17,11218,266,2558,
2014-01-03_10:33,8549.81,8549.90,8544.66,8544.66,12111,282,2851,
2014-01-03_10:34,8549.40,8550.02,8544.15,8544.15,10819,258,2645,
2014-01-03_10:35,8548.75,8548.92,8544.28,8548.37,10614,216,2489,
2014-01-03_10:36,8549.38,8550.24,8549.18,8549.73,10434,220,2440,
2014-01-03_10:37,8545.38,8549.68,8545.38,8548.23,10973,267,2847,
2014-01-03_10:38,8544.27,8549.39,8544.17,8544.17,11360,268,2784,
2014-01-03_10:39,8548.83,8548.83,8543.66,8547.12,14282,315,3245,
2014-01-03_10:40,8547.93,8547.93,8542.79,8547.88,10931,271,2730,
2014-01-03_10:41,8547.48,8549.38,8547.15,8547.77,12381,319,2901,
2014-01-03_10:42,8547.63,8547.81,8546.02,8546.02,13330,318,2954,
2014-01-03_10:43,8547.29,8547.29,8544.63,8544.63,13136,329,2886,
2014-01-03_10:44,8544.76,8545.87,8544.03,8544.03,11297,294,2675,
2014-01-03_10:45,8540.09,8545.22,8540.09,8540.23,11990,278,2639,
2014-01-03_10:46,8539.70,8544.34,8539.70,8542.32,14914,348,2929,
2014-01-03_10:47,8537.86,8538.40,8537.86,8537.97,11589,280,2547,
2014-01-03_10:48,8542.10,8543.06,8542.10,8542.77,12822,245,2570,
2014-01-03_10:49,8542.97,8544.05,8538.81,8544.05,10370,286,2599,
2014-01-03_10:50,8543.57,8544.43,8538.02,8538.02,10584,260,2520,
2014-01-03_10:51,8542.64,8543.26,8538.13,8543.26,10972,269,2767,
2014-01-03_10:52,8538.48,8543.97,8538.48,8543.97,10043,219,2497,
2014-01-03_10:53,8539.38,8540.19,8537.99,8537.99,11031,267,2790,
2014-01-03_10:54,8538.11,8543.25,8538.11,8538.26,12041,222,2486,
2014-01-03_10:55,8538.27,8542.61,8538.27,8542.61,10723,215,2338,
2014-01-03_10:56,8538.46,8543.21,8537.98,8543.21,9140,234,2243,
2014-01-03_10:57,8543.65,8543.65,8538.24,8543.15,10870,226,2263,
2014-01-03_10:58,8538.91,8544.39,8538.91,8544.39,10163,205,2196,
2014-01-03_10:59,8539.94,8543.98,8538.89,8538.90,8132,213,2117,
2014-01-03_11:00,8542.10,8543.50,8542.10,8542.82,8076,166,1978,
2014-01-03_11:01,8544.11,8544.56,8539.08,8539.08,9275,173,2005,
2014-01-03_11:02,8545.67,8545.67,8540.16,8544.43,9131,194,2097,
2014-01-03_11:03,8540.62,8544.89,8539.57,8544.27,9180,212,2066,
2014-01-03_11:04,8544.51,8546.23,8544.24,8546.23,14485,426,2337,
2014-01-03_11:05,8546.69,8546.99,8545.89,8545.89,10770,293,2475,
2014-01-03_11:06,8546.43,8546.43,8545.07,8546.15,11447,220,2374,
2014-01-03_11:07,8546.32,8547.03,8546.32,8546.89,12622,226,2500,
2014-01-03_11:08,8547.49,8547.68,8547.19,8547.35,12223,226,2633,
2014-01-03_11:09,8547.02,8552.02,8547.02,8547.39,12233,261,2624,
2014-01-03_11:10,8547.30,8548.30,8546.65,8548.19,11202,258,2453,
2014-01-03_11:11,8548.64,8553.39,8548.22,8553.39,10125,248,2597,
2014-01-03_11:12,8553.22,8553.22,8547.60,8549.12,10373,241,2344,
2014-01-03_11:13,8548.71,8554.61,8548.71,8550.39,10713,295,2546,
2014-01-03_11:14,8549.95,8549.95,8548.60,8548.65,8728,219,2287,
2014-01-03_11:15,8549.53,8550.99,8549.15,8549.15,9920,234,2394,
2014-01-03_11:16,8547.87,8552.18,8547.87,8547.90,14164,301,3009,
2014-01-03_11:17,8547.24,8547.54,8547.02,8547.35,9876,221,2319,
2014-01-03_11:18,8547.72,8548.69,8547.72,8548.69,12153,239,2403,
2014-01-03_11:19,8548.84,8553.36,8548.84,8552.95,11199,244,2383,
2014-01-03_11:20,8547.12,8552.58,8547.12,8552.58,10670,226,2526,
2014-01-03_11:21,8549.16,8554.17,8548.60,8554.17,14880,361,2622,
2014-01-03_11:22,8553.18,8553.18,8547.90,8547.90,11307,238,2508,
2014-01-03_11:23,8547.63,8548.63,8547.63,8548.20,11722,228,2153,
2014-01-03_11:24,8549.19,8549.19,8547.22,8547.58,11984,238,2387,
2014-01-03_11:25,8548.78,8548.83,8547.61,8547.61,9669,228,2424,
2014-01-03_11:26,8547.84,8547.84,8547.11,8547.22,9832,246,2599,
2014-01-03_11:27,8545.70,8545.70,8544.34,8545.12,14213,310,2875,
2014-01-03_11:28,8544.74,8544.76,8544.51,8544.51,9800,209,2188,
2014-01-03_11:29,8543.81,8548.90,8543.81,8544.82,8746,184,2081,
2014-01-03_11:30,8550.10,8550.10,8545.64,8545.64,8596,173,2037,
2014-01-03_11:31,8544.73,8545.83,8544.26,8544.26,9589,191,1980,
2014-01-03_11:32,8545.58,8549.90,8545.10,8549.90,7308,196,1910,
2014-01-03_11:33,8550.36,8550.36,8547.10,8547.26,8131,276,1999,
2014-01-03_11:34,8552.55,8554.38,8550.52,8550.52,11439,243,1951,
2014-01-03_11:35,8551.30,8551.30,8550.52,8551.29,7615,188,1936,
2014-01-03_11:36,8551.38,8551.38,8549.33,8549.33,10109,224,2041,
2014-01-03_11:37,8548.81,8553.42,8548.81,8549.98,11025,197,2007,
2014-01-03_11:38,8549.05,8554.41,8549.05,8554.41,9519,209,2066,
2014-01-03_11:39,8549.35,8554.05,8549.30,8550.38,10519,200,2196,
2014-01-03_11:40,8548.96,8549.56,8548.81,8548.81,13803,196,2255,
2014-01-03_11:41,8549.86,8550.94,8548.52,8548.52,16934,281,2622,
2014-01-03_11:42,8549.18,8554.45,8548.74,8554.45,12130,217,2399,
2014-01-03_11:43,8549.49,8553.48,8549.49,8550.30,9502,216,2382,
2014-01-03_11:44,8550.47,8555.03,8549.07,8549.07,15047,236,2408,
2014-01-03_11:45,8550.00,8550.75,8549.71,8549.71,8519,197,2170,
2014-01-03_11:46,8548.68,8549.45,8548.68,8549.40,8327,247,2308,
2014-01-03_11:47,8548.52,8549.32,8547.46,8547.46,9491,255,2282,
2014-01-03_11:48,8546.65,8552.14,8546.65,8547.41,11489,215,2284,
2014-01-03_11:49,8548.37,8551.77,8547.45,8547.45,11537,214,2149,
2014-01-03_11:50,8546.32,8547.26,8546.28,8547.26,7577,198,1958,
2014-01-03_11:51,8546.40,8546.57,8545.71,8546.45,9346,203,2067,
2014-01-03_11:52,8547.70,8551.01,8546.84,8551.01,12949,225,2009,
2014-01-03_11:53,8551.80,8551.80,8546.83,8546.91,8633,206,1933,
2014-01-03_11:54,8546.73,8551.87,8546.07,8547.75,10803,230,2053,
2014-01-03_11:55,8547.72,8548.11,8547.40,8547.40,12798,255,2181,
2014-01-03_11:56,8551.51,8551.64,8547.46,8551.64,9974,193,2213,
2014-01-03_11:57,8547.03,8547.30,8546.25,8547.27,9541,182,1995,
2014-01-03_11:58,8547.68,8552.27,8547.36,8552.27,10441,236,2123,
2014-01-03_11:59,8552.77,8552.77,8547.26,8547.26,8412,181,2056,
2014-01-03_12:00,8547.53,8548.12,8546.80,8547.64,9825,196,2064,
2014-01-03_12:01,8546.93,8552.30,8546.93,8547.02,12965,233,2556,
2014-01-03_12:02,8547.26,8547.55,8547.20,8547.48,11038,203,2202,
2014-01-03_12:03,8547.33,8552.10,8547.16,8552.10,10204,223,2475,
2014-01-03_12:04,8548.49,8551.46,8548.26,8551.33,14576,332,2844,
2014-01-03_12:05,8551.68,8551.68,8548.20,8549.00,9569,239,2090,
2014-01-03_12:06,8552.40,8554.08,8548.74,8553.49,8468,225,2032,
2014-01-03_12:07,8553.70,8554.08,8549.02,8554.06,8525,205,2062,
2014-01-03_12:08,8553.23,8554.18,8553.23,8553.35,10884,197,2118,
2014-01-03_12:09,8547.72,8553.69,8547.72,8552.84,7833,203,2211,
2014-01-03_12:10,8548.65,8548.73,8548.35,8548.35,10308,244,2337,
2014-01-03_12:11,8552.24,8552.81,8548.19,8548.19,9927,222,2475,
2014-01-03_12:12,8547.93,8549.27,8547.93,8549.27,10605,235,2462,
2014-01-03_12:13,8548.29,8554.23,8548.29,8548.77,8721,183,2143,
2014-01-03_12:14,8548.10,8553.13,8548.10,8550.26,8954,191,2064,
2014-01-03_12:15,8554.19,8554.19,8553.54,8553.54,9167,205,2184,
2014-01-03_12:16,8554.55,8555.15,8554.04,8554.64,7574,202,2022,
2014-01-03_12:17,8554.90,8554.90,8549.75,8554.48,8605,218,2066,
2014-01-03_12:18,8554.16,8554.16,8548.57,8553.23,7403,186,2159,
2014-01-03_12:19,8549.29,8554.22,8549.02,8549.02,7770,200,2061,
2014-01-03_12:20,8553.39,8553.92,8548.27,8548.27,8559,217,2212,
2014-01-03_12:21,8548.35,8550.86,8548.35,8550.28,8998,201,2264,
2014-01-03_12:22,8549.57,8554.05,8549.31,8554.05,9708,212,2330,
2014-01-03_12:23,8549.50,8550.00,8549.35,8549.35,10600,295,2629,
2014-01-03_12:24,8550.21,8554.17,8548.63,8554.17,9174,233,2459,
2014-01-03_12:25,8553.21,8553.21,8548.88,8548.91,10510,231,2427,
2014-01-03_12:26,8549.04,8553.23,8547.83,8549.16,9357,215,2209,
2014-01-03_12:27,8552.74,8552.74,8549.12,8549.12,9122,198,2134,
2014-01-03_12:28,8549.22,8553.53,8549.03,8553.53,9315,210,2261,
2014-01-03_12:29,8549.51,8554.18,8549.51,8553.72,11811,287,3065,
2014-01-03_12:30,8550.31,8554.55,8549.96,8549.96,10795,233,2463,
2014-01-03_12:31,8554.46,8555.29,8553.21,8553.21,12451,281,2645,
2014-01-03_12:32,8548.93,8553.46,8548.20,8548.20,10224,258,2621,
2014-01-03_12:33,8552.60,8553.60,8548.86,8553.60,12748,275,2720,
2014-01-03_12:34,8554.24,8554.24,8550.09,8550.36,10241,236,2644,
2014-01-03_12:35,8550.30,8555.11,8550.30,8551.41,14249,248,2807,
2014-01-03_12:36,8550.54,8555.28,8550.54,8555.28,12156,302,3154,
2014-01-03_12:37,8555.75,8556.48,8555.75,8556.27,11494,268,2967,
2014-01-03_12:38,8551.56,8555.64,8551.56,8552.11,12329,279,3203,
2014-01-03_12:39,8555.41,8556.09,8551.31,8556.09,11033,246,2969,
2014-01-03_12:40,8556.02,8556.02,8550.52,8550.52,10789,244,2717,
2014-01-03_12:41,8554.27,8554.27,8549.62,8551.20,12790,279,2727,
2014-01-03_12:42,8557.12,8557.12,8550.66,8556.05,12417,302,3023,
2014-01-03_12:43,8551.97,8556.66,8551.51,8556.66,11239,258,2746,
2014-01-03_12:44,8556.81,8556.81,8551.39,8556.41,12577,311,2955,
2014-01-03_12:45,8555.36,8555.84,8551.70,8551.95,11128,250,2746,
2014-01-03_12:46,8556.32,8557.01,8552.02,8557.01,10891,244,2659,
2014-01-03_12:47,8555.75,8556.31,8551.57,8554.94,9462,240,2586,
2014-01-03_12:48,8551.12,8555.66,8550.78,8555.66,10017,248,2734,
2014-01-03_12:49,8550.42,8554.65,8550.42,8554.29,9949,259,2616,
2014-01-03_12:50,8554.82,8554.82,8550.36,8554.79,11640,318,2837,
2014-01-03_12:51,8549.40,8549.91,8548.24,8549.30,10753,288,2895,
2014-01-03_12:52,8553.81,8553.81,8547.71,8547.71,13164,279,2829,
2014-01-03_12:53,8548.48,8551.52,8546.66,8546.66,13227,252,2931,
2014-01-03_12:54,8552.22,8552.22,8546.69,8548.10,15122,322,3286,
2014-01-03_12:55,8552.22,8552.22,8545.91,8545.91,15976,395,3514,
2014-01-03_12:56,8546.78,8549.18,8545.06,8545.06,13574,284,3191,
2014-01-03_12:57,8549.83,8552.86,8549.83,8551.00,11363,272,2809,
2014-01-03_12:58,8549.80,8551.50,8547.02,8547.78,11980,257,2855,
2014-01-03_12:59,8553.08,8553.08,8547.26,8547.69,10805,216,2556,
2014-01-03_13:00,8551.89,8552.29,8547.49,8547.49,9605,227,2558,
2014-01-03_13:01,8546.93,8553.51,8546.93,8553.51,12027,259,2762,
2014-01-03_13:02,8548.29,8554.19,8548.29,8554.19,14156,244,2658,
2014-01-03_13:03,8555.06,8555.06,8549.64,8549.64,14103,307,3078,
2014-01-03_13:04,8549.21,8553.92,8547.11,8547.11,10833,278,2818,
2014-01-03_13:05,8553.76,8555.31,8548.81,8548.81,11403,272,2757,
2014-01-03_13:06,8554.14,8554.90,8549.59,8554.90,14030,315,3278,
2014-01-03_13:07,8549.86,8552.79,8546.06,8546.06,13694,322,3478,
2014-01-03_13:08,8548.18,8553.17,8547.57,8547.57,14805,314,3476,
2014-01-03_13:09,8546.99,8547.07,8546.26,8546.26,16241,334,3598,
2014-01-03_13:10,8548.51,8549.63,8547.34,8547.34,16889,341,3486,
2014-01-03_13:11,8547.98,8547.98,8546.91,8546.91,14716,342,3471,
2014-01-03_13:12,8547.41,8547.42,8547.02,8547.36,14116,369,3613,
2014-01-03_13:13,8547.22,8547.87,8547.22,8547.87,15239,335,3408,
2014-01-03_13:14,8547.42,8548.68,8547.42,8548.34,14807,330,3389,
2014-01-03_13:15,8547.77,8547.77,8546.48,8546.51,15135,371,3904,
2014-01-03_13:16,8546.53,8546.77,8546.53,8546.77,20169,336,3590,
2014-01-03_13:17,8547.69,8548.62,8547.46,8548.62,14217,336,3532,
2014-01-03_13:18,8548.99,8549.38,8548.80,8549.25,29659,368,3830,
2014-01-03_13:19,8549.67,8553.53,8548.84,8548.85,21566,379,4043,
2014-01-03_13:20,8548.82,8549.96,8547.41,8547.41,17388,372,3701,
2014-01-03_13:21,8554.31,8555.35,8549.89,8550.84,18556,457,4260,
2014-01-03_13:22,8551.62,8555.67,8551.62,8552.41,24352,456,4421,
2014-01-03_13:23,8556.80,8556.80,8550.58,8551.80,22097,442,4592,
2014-01-03_13:24,8557.06,8557.85,8552.14,8553.65,24719,481,4956,
2014-01-03_13:25,8553.02,8553.02,8550.91,8550.91,28267,534,5485,
2014-01-03_13:26,8550.91,8550.91,8550.91,8550.91,0,0,0,
2014-01-03_13:27,8550.91,8550.91,8550.91,8550.91,0,0,0,
2014-01-03_13:28,8550.91,8550.91,8550.91,8550.91,0,0,0,
2014-01-03_13:29,8550.91,8550.91,8550.91,8550.91,0,0,0,
2014-01-03_13:30,8550.91,8550.91,8546.54,8546.54,128374,4214,33333,
2014-01-06_09:01,8553.00,8554.73,8553.00,8554.73,80090,2748,24119,
2014-01-06_09:02,8555.08,8555.65,8555.08,8555.36,32031,952,8106,
2014-01-06_09:03,8554.76,8555.75,8554.76,8555.75,35385,822,7892,
2014-01-06_09:04,8560.62,8560.62,8554.50,8559.60,43586,774,7681,
2014-01-06_09:05,8559.76,8559.76,8555.93,8559.55,44784,724,7714,
2014-01-06_09:06,8554.43,8559.81,8554.43,8559.81,50379,691,7115,
2014-01-06_09:07,8555.15,8560.13,8555.15,8558.48,58079,890,7658,
2014-01-06_09:08,8558.03,8559.75,8558.03,8559.75,53049,765,7533,
2014-01-06_09:09,8559.93,8560.56,8559.93,8560.56,43457,718,7294,
2014-01-06_09:10,8560.64,8561.22,8560.64,8561.05,45702,800,7594,
2014-01-06_09:11,8565.28,8565.28,8561.64,8562.51,45917,674,6932,
2014-01-06_09:12,8567.16,8567.16,8562.91,8563.16,40015,681,6772,
2014-01-06_09:13,8563.00,8563.00,8562.66,8562.66,39317,660,6553,
2014-01-06_09:14,8563.60,8568.24,8562.65,8568.24,42908,738,6708,
2014-01-06_09:15,8561.50,8567.99,8561.50,8563.52,35327,644,6273,
2014-01-06_09:16,8564.34,8565.28,8564.34,8564.83,40757,633,6263,
2014-01-06_09:17,8565.86,8566.40,8565.24,8565.24,29971,619,5750,
2014-01-06_09:18,8565.67,8566.57,8564.05,8564.05,38796,648,6281,
2014-01-06_09:19,8563.05,8565.04,8559.47,8559.47,37678,596,5872,
2014-01-06_09:20,8563.62,8563.62,8558.13,8563.09,37385,581,5918,
2014-01-06_09:21,8562.06,8562.75,8561.25,8561.25,37466,545,6028,
2014-01-06_09:22,8560.81,8560.81,8558.96,8559.98,26393,632,5377,
2014-01-06_09:23,8559.44,8559.52,8558.03,8558.03,29643,541,5487,
2014-01-06_09:24,8556.98,8556.98,8554.91,8554.91,30059,600,6103,
2014-01-06_09:25,8552.62,8552.62,8550.38,8550.38,40816,632,6339,
2014-01-06_09:26,8548.41,8548.41,8546.71,8546.90,29426,554,5967,
2014-01-06_09:27,8544.72,8544.72,8541.78,8541.78,31031,612,5961,
2014-01-06_09:28,8540.43,8540.43,8537.74,8537.74,31615,636,6350,
2014-01-06_09:29,8535.42,8535.42,8532.69,8532.69,29657,610,6269,
2014-01-06_09:30,8533.71,8533.71,8530.93,8530.93,36866,679,6638,
2014-01-06_09:31,8530.80,8530.80,8529.74,8530.02,32860,686,6569,
2014-01-06_09:32,8529.67,8529.67,8528.91,8529.16,28802,557,5802,
2014-01-06_09:33,8528.89,8528.89,8527.42,8528.63,26302,517,5296,
2014-01-06_09:34,8527.47,8528.98,8527.47,8528.98,29953,551,5579,
2014-01-06_09:35,8529.14,8529.53,8528.86,8528.86,26944,524,5059,
2014-01-06_09:36,8530.01,8531.00,8530.01,8531.00,24725,441,4701,
2014-01-06_09:37,8530.89,8530.92,8529.15,8529.15,25883,429,4411,
2014-01-06_09:38,8530.50,8531.07,8529.80,8530.82,20216,376,3924,
2014-01-06_09:39,8530.37,8532.14,8530.18,8532.14,18460,347,3645,
2014-01-06_09:40,8531.74,8532.77,8531.33,8531.40,17686,353,3687,
2014-01-06_09:41,8531.72,8532.65,8531.72,8532.65,21641,532,3739,
2014-01-06_09:42,8531.94,8536.17,8531.05,8531.05,17189,369,3653,
2014-01-06_09:43,8531.20,8536.20,8531.20,8536.20,19275,404,3775,
2014-01-06_09:44,8531.16,8531.16,8530.29,8530.29,16198,376,3710,
2014-01-06_09:45,8530.24,8530.24,8528.88,8528.88,16644,339,3742,
2014-01-06_09:46,8528.29,8528.56,8527.77,8528.56,18902,433,4068,
2014-01-06_09:47,8527.50,8528.43,8527.18,8527.56,21797,396,3723,
2014-01-06_09:48,8525.79,8526.01,8524.67,8524.67,18788,345,3678,
2014-01-06_09:49,8524.62,8524.62,8524.00,8524.00,17379,366,3830,
2014-01-06_09:50,8523.44,8523.44,8522.43,8522.76,20026,402,3880,
2014-01-06_09:51,8521.22,8521.22,8519.88,8519.88,22190,454,4633,
2014-01-06_09:52,8519.03,8519.03,8516.86,8516.86,23349,497,4726,
2014-01-06_09:53,8516.36,8516.36,8514.63,8514.74,25881,568,5389,
2014-01-06_09:54,8512.37,8513.15,8512.37,8512.55,27598,616,5464,
2014-01-06_09:55,8512.64,8512.64,8510.98,8510.98,22939,453,4902,
2014-01-06_09:56,8511.17,8511.17,8508.58,8509.57,25840,501,4934,
2014-01-06_09:57,8509.45,8509.45,8503.18,8503.18,23610,461,4708,
2014-01-06_09:58,8507.08,8508.27,8506.58,8508.27,21424,423,4739,
2014-01-06_09:59,8502.48,8507.34,8502.48,8507.00,20681,422,4366,
2014-01-06_10:00,8506.48,8506.48,8505.89,8506.22,21793,404,4204,
2014-01-06_10:01,8506.46,8507.73,8505.60,8505.67,29039,459,4601,
2014-01-06_10:02,8506.52,8510.43,8505.32,8510.43,22025,435,4208,
2014-01-06_10:03,8505.63,8507.44,8505.63,8507.36,18271,371,3829,
2014-01-06_10:04,8507.15,8508.40,8507.15,8507.88,17495,381,3719,
2014-01-06_10:05,8508.17,8513.09,8508.17,8513.09,22867,428,4023,
2014-01-06_10:06,8513.04,8513.53,8509.41,8509.41,22753,376,3668,
2014-01-06_10:07,8508.59,8513.09,8508.59,8509.94,17422,367,3363,
2014-01-06_10:08,8509.35,8509.35,8508.73,8509.13,19124,327,3343,
2014-01-06_10:09,8509.48,8510.79,8509.35,8510.79,15939,294,3172,
2014-01-06_10:10,8515.62,8515.62,8510.38,8510.38,15166,293,2912,
2014-01-06_10:11,8510.53,8512.11,8510.53,8512.11,15841,359,3168,
2014-01-06_10:12,8511.79,8517.04,8511.79,8516.17,12697,330,3035,
2014-01-06_10:13,8516.10,8516.10,8510.76,8512.09,15534,308,2814,
2014-01-06_10:14,8511.85,8512.01,8510.48,8510.48,17714,346,3114,
2014-01-06_10:15,8511.07,8511.53,8510.36,8511.53,12571,289,2800,
2014-01-06_10:16,8511.37,8516.30,8511.37,8513.09,10843,225,2402,
2014-01-06_10:17,8518.46,8518.46,8512.79,8513.34,12961,249,2493,
2014-01-06_10:18,8513.62,8514.58,8513.31,8513.31,17657,302,2963,
2014-01-06_10:19,8513.98,8513.98,8512.19,8512.19,12967,268,2563,
2014-01-06_10:20,8512.10,8513.33,8512.10,8512.80,11979,247,2720,
2014-01-06_10:21,8513.47,8516.48,8512.82,8516.48,11668,268,2675,
2014-01-06_10:22,8512.70,8512.70,8511.77,8511.77,11065,294,2653,
2014-01-06_10:23,8510.63,8516.90,8510.63,8515.94,12289,272,2764,
2014-01-06_10:24,8511.24,8516.30,8510.45,8515.68,12020,250,2639,
2014-01-06_10:25,8511.26,8511.47,8510.71,8511.12,13809,299,2883,
2014-01-06_10:26,8511.08,8511.42,8510.46,8510.46,11952,245,2538,
2014-01-06_10:27,8510.12,8513.79,8510.12,8510.58,14406,284,2719,
2014-01-06_10:28,8510.04,8510.61,8509.13,8510.61,11645,252,2653,
2014-01-06_10:29,8511.09,8514.70,8511.09,8514.28,16413,278,2822,
2014-01-06_10:30,8510.01,8510.01,8509.47,8509.47,13385,293,3056,
2014-01-06_10:31,8508.88,8509.55,8508.68,8509.45,16718,312,3219,
2014-01-06_10:32,8509.54,8513.16,8508.86,8508.86,11397,317,2893,
2014-01-06_10:33,8512.88,8513.77,8508.56,8508.56,12762,318,2788,
2014-01-06_10:34,8508.83,8508.83,8506.54,8506.54,11228,280,2559,
2014-01-06_10:35,8506.42,8507.07,8506.42,8506.62,13761,287,2812,
2014-01-06_10:36,8506.74,8511.76,8506.74,8511.35,13191,311,2751,
2014-01-06_10:37,8507.43,8512.02,8506.42,8508.00,13319,250,2468,
2014-01-06_10:38,8506.92,8507.47,8506.92,8507.47,10621,223,2388,
2014-01-06_10:39,8511.67,8512.30,8510.71,8512.30,10323,219,2302,
2014-01-06_10:40,8512.25,8512.84,8511.71,8511.94,10545,252,2587,
2014-01-06_10:41,8507.39,8512.68,8506.88,8512.68,15450,335,3196,
2014-01-06_10:42,8508.88,8512.86,8508.88,8512.86,14282,264,2503,
2014-01-06_10:43,8512.31,8512.41,8508.21,8512.41,12046,274,2672,
2014-01-06_10:44,8508.96,8512.57,8507.83,8508.20,12474,255,2528,
2014-01-06_10:45,8512.57,8512.57,8508.39,8508.80,10780,255,2426,
2014-01-06_10:46,8513.77,8513.77,8508.18,8508.18,10699,229,2487,
2014-01-06_10:47,8509.56,8514.07,8509.56,8513.10,9851,217,2427,
2014-01-06_10:48,8512.80,8513.43,8508.01,8508.85,10361,235,2404,
2014-01-06_10:49,8512.52,8513.53,8512.45,8513.03,14617,284,2841,
2014-01-06_10:50,8508.39,8512.71,8507.83,8507.83,9802,268,2738,
2014-01-06_10:51,8508.42,8513.27,8508.42,8512.80,7939,243,2609,
2014-01-06_10:52,8513.41,8513.99,8508.79,8508.79,8405,225,2360,
2014-01-06_10:53,8508.17,8512.36,8507.54,8512.36,11505,271,2439,
2014-01-06_10:54,8512.52,8512.52,8507.62,8508.01,12698,279,2667,
2014-01-06_10:55,8507.53,8512.64,8507.53,8512.64,11945,300,2633,
2014-01-06_10:56,8507.98,8512.83,8507.93,8507.93,10154,233,2432,
2014-01-06_10:57,8507.51,8511.42,8507.16,8511.42,12502,255,2601,
2014-01-06_10:58,8512.46,8512.46,8506.91,8510.69,11569,274,2577,
2014-01-06_10:59,8505.64,8506.04,8505.64,8505.73,15996,253,3251,
2014-01-06_11:00,8505.63,8510.30,8505.63,8506.45,12920,281,2808,
2014-01-06_11:01,8505.13,8511.57,8505.13,8511.57,22459,315,3400,
2014-01-06_11:02,8511.63,8512.60,8510.80,8512.60,13614,283,2788,
2014-01-06_11:03,8511.21,8512.68,8507.34,8512.68,11947,269,2724,
2014-01-06_11:04,8510.14,8515.06,8510.14,8515.06,10443,254,2662,
2014-01-06_11:05,8511.31,8515.01,8510.32,8511.53,10691,247,2460,
2014-01-06_11:06,8516.07,8516.07,8511.52,8511.52,8716,204,2242,
2014-01-06_11:07,8510.44,8513.82,8509.14,8513.82,10350,201,2222,
2014-01-06_11:08,8514.23,8514.23,8509.26,8509.26,11590,228,2342,
2014-01-06_11:09,8513.44,8514.11,8513.44,8514.10,10935,205,2141,
2014-01-06_11:10,8509.85,8514.03,8509.85,8513.27,12168,233,2567,
2014-01-06_11:11,8513.59,8514.04,8508.54,8513.93,9343,203,2353,
2014-01-06_11:12,8513.61,8513.61,8512.48,8513.04,11367,233,2496,
2014-01-06_11:13,8513.43,8513.43,8509.75,8512.78,9827,223,2437,
2014-01-06_11:14,8509.35,8514.00,8509.35,8514.00,8181,183,2107,
2014-01-06_11:15,8509.92,8513.87,8509.92,8513.72,9559,211,2290,
2014-01-06_11:16,8509.81,8510.29,8509.32,8509.65,9389,207,2520,
2014-01-06_11:17,8513.98,8513.99,8509.40,8509.56,9037,189,2409,
2014-01-06_11:18,8509.14,8513.44,8509.14,8513.16,9696,222,2370,
2014-01-06_11:19,8508.71,8513.43,8508.71,8508.89,10434,232,2458,
2014-01-06_11:20,8513.46,8513.46,8508.59,8508.59,10139,216,2299,
2014-01-06_11:21,8508.84,8509.56,8508.82,8508.82,8675,194,2252,
2014-01-06_11:22,8508.45,8512.90,8508.45,8509.20,8325,173,1956,
2014-01-06_11:23,8508.68,8513.24,8508.68,8513.24,8981,187,2181,
2014-01-06_11:24,8508.45,8513.37,8507.63,8507.63,8916,184,2183,
2014-01-06_11:25,8508.36,8508.56,8508.26,8508.26,8865,198,2125,
2014-01-06_11:26,8508.04,8511.72,8508.04,8508.25,9291,202,2217,
2014-01-06_11:27,8509.47,8509.47,8507.71,8507.71,8671,184,2127,
2014-01-06_11:28,8512.36,8513.52,8512.36,8512.54,6748,174,1873,
2014-01-06_11:29,8508.42,8514.24,8508.42,8514.24,11392,419,2112,
2014-01-06_11:30,8509.31,8514.66,8509.31,8514.66,8011,179,2021,
2014-01-06_11:31,8515.11,8515.62,8515.11,8515.62,8478,193,2001,
2014-01-06_11:32,8515.29,8515.29,8509.63,8514.15,7729,158,1844,
2014-01-06_11:33,8509.71,8515.48,8509.71,8514.43,7940,185,1826,
2014-01-06_11:34,8509.97,8516.07,8509.97,8516.07,9984,217,2106,
2014-01-06_11:35,8515.82,8516.64,8515.82,8516.64,10208,208,2139,
2014-01-06_11:36,8517.76,8517.92,8512.74,8512.74,8870,203,2173,
2014-01-06_11:37,8518.39,8520.80,8518.39,8520.80,9009,234,2184,
2014-01-06_11:38,8521.44,8522.15,8520.91,8522.15,9770,241,2358,
2014-01-06_11:39,8518.74,8524.13,8518.74,8524.13,11655,237,2657,
2014-01-06_11:40,8523.01,8525.69,8522.42,8525.69,13947,309,2796,
2014-01-06_11:41,8525.70,8525.70,8523.88,8523.88,12006,273,2580,
2014-01-06_11:42,8524.26,8524.49,8523.26,8524.49,9588,241,2266,
2014-01-06_11:43,8525.01,8525.01,8523.35,8524.61,8787,215,2317,
2014-01-06_11:44,8525.20,8525.33,8524.46,8525.25,8788,194,2111,
2014-01-06_11:45,8519.71,8524.09,8519.71,8523.65,8532,204,2185,
2014-01-06_11:46,8518.78,8523.87,8518.78,8523.87,8504,178,2011,
2014-01-06_11:47,8523.87,8523.87,8522.68,8522.68,10729,192,2310,
2014-01-06_11:48,8523.01,8523.26,8518.82,8523.26,8573,173,1934,
2014-01-06_11:49,8522.00,8523.05,8522.00,8522.92,8739,230,1841,
2014-01-06_11:50,8521.95,8523.24,8521.95,8523.24,9023,187,1872,
2014-01-06_11:51,8518.38,8522.77,8518.38,8522.52,15103,244,2057,
2014-01-06_11:52,8522.76,8522.76,8521.76,8521.97,7273,184,1827,
2014-01-06_11:53,8522.53,8522.74,8521.22,8522.74,7780,196,1999,
2014-01-06_11:54,8517.68,8521.31,8516.50,8516.50,10017,229,1957,
2014-01-06_11:55,8516.31,8520.66,8515.98,8520.66,10243,234,2172,
2014-01-06_11:56,8520.71,8520.71,8519.44,8519.44,7664,186,1820,
2014-01-06_11:57,8516.64,8520.79,8515.05,8515.05,8245,185,1877,
2014-01-06_11:58,8514.91,8519.18,8514.91,8515.18,8204,206,1943,
2014-01-06_11:59,8514.14,8517.83,8513.21,8517.83,8672,226,2140,
2014-01-06_12:00,8518.47,8518.64,8517.19,8518.64,8961,214,1972,
2014-01-06_12:01,8514.06,8518.88,8514.06,8518.88,10034,197,1881,
2014-01-06_12:02,8519.35,8519.35,8518.04,8518.13,6497,187,1977,
2014-01-06_12:03,8518.60,8518.79,8514.09,8518.21,7600,164,1818,
2014-01-06_12:04,8517.93,8518.61,8513.36,8513.36,6654,182,1686,
2014-01-06_12:05,8513.10,8517.58,8512.26,8512.26,6405,152,1750,
2014-01-06_12:06,8516.85,8517.34,8516.24,8517.28,8612,196,2044,
2014-01-06_12:07,8516.99,8517.02,8512.24,8516.72,6678,157,1775,
2014-01-06_12:08,8516.74,8516.74,8511.46,8516.17,7040,195,1970,
2014-01-06_12:09,8516.08,8516.76,8515.98,8516.49,6391,163,1775,
2014-01-06_12:10,8512.76,8516.07,8510.68,8515.79,8169,170,1814,
2014-01-06_12:11,8516.40,8516.40,8511.09,8511.22,7642,170,1852,
2014-01-06_12:12,8515.84,8515.84,8514.24,8514.24,6575,190,2001,
2014-01-06_12:13,8515.22,8515.22,8509.35,8510.73,7834,176,1917,
2014-01-06_12:14,8515.01,8515.01,8513.61,8513.70,8712,193,1916,
2014-01-06_12:15,8508.98,8509.20,8508.68,8509.07,7598,187,1903,
2014-01-06_12:16,8514.23,8514.48,8508.64,8514.48,7808,182,1912,
2014-01-06_12:17,8514.05,8514.05,8513.37,8513.93,6675,162,1770,
2014-01-06_12:18,8514.07,8514.07,8509.05,8513.48,7096,168,1925,
2014-01-06_12:19,8514.15,8514.15,8508.85,8509.08,7767,214,2220,
2014-01-06_12:20,8513.30,8514.67,8513.30,8514.67,8899,200,2148,
2014-01-06_12:21,8515.13,8515.13,8513.21,8514.15,7425,189,1924,
2014-01-06_12:22,8510.35,8514.81,8510.35,8511.82,8969,181,1955,
2014-01-06_12:23,8512.66,8514.30,8512.66,8514.30,8387,192,2125,
2014-01-06_12:24,8509.77,8514.10,8509.77,8513.01,9404,205,2168,
2014-01-06_12:25,8514.00,8514.00,8513.14,8513.20,10473,202,2388,
2014-01-06_12:26,8512.44,8512.44,8510.91,8510.91,9294,188,2239,
2014-01-06_12:27,8506.20,8510.00,8505.58,8505.80,9203,229,2317,
2014-01-06_12:28,8505.69,8505.69,8503.41,8503.41,11717,261,2524,
2014-01-06_12:29,8508.81,8508.81,8508.29,8508.29,12363,280,2653,
2014-01-06_12:30,8503.65,8508.42,8503.65,8508.42,11019,275,2581,
2014-01-06_12:31,8503.23,8506.41,8501.80,8506.41,14241,327,2972,
2014-01-06_12:32,8506.60,8506.83,8501.44,8501.44,14682,295,2850,
2014-01-06_12:33,8505.93,8506.87,8504.41,8504.41,12178,243,2581,
2014-01-06_12:34,8505.67,8507.16,8505.11,8507.16,12135,230,2565,
2014-01-06_12:35,8506.23,8507.39,8506.23,8507.08,14794,257,2950,
2014-01-06_12:36,8506.40,8506.40,8500.49,8505.45,10585,221,2525,
2014-01-06_12:37,8504.82,8506.07,8504.82,8505.90,17112,233,2391,
2014-01-06_12:38,8504.83,8506.03,8499.46,8506.03,14845,276,2754,
2014-01-06_12:39,8505.27,8505.27,8500.74,8503.34,10858,217,2464,
2014-01-06_12:40,8503.10,8504.13,8498.14,8498.14,12332,265,2871,
2014-01-06_12:41,8503.24,8503.71,8498.53,8498.53,10751,225,2663,
2014-01-06_12:42,8503.47,8503.47,8497.66,8497.66,9828,255,2697,
2014-01-06_12:43,8502.84,8502.84,8496.44,8497.35,11857,320,3195,
2014-01-06_12:44,8501.83,8501.83,8496.46,8496.46,16176,338,3554,
2014-01-06_12:45,8501.80,8501.80,8496.39,8501.02,12775,313,3140,
2014-01-06_12:46,8501.72,8501.72,8496.50,8496.50,19686,407,3915,
2014-01-06_12:47,8500.08,8500.08,8495.72,8496.75,11895,352,3462,
2014-01-06_12:48,8500.05,8500.05,8494.47,8494.47,12132,320,3196,
2014-01-06_12:49,8499.71,8499.71,8497.90,8497.90,15506,327,3258,
2014-01-06_12:50,8498.47,8498.47,8497.39,8498.10,12276,283,3090,
2014-01-06_12:51,8492.89,8497.36,8492.13,8497.36,18736,343,3246,
2014-01-06_12:52,8497.65,8497.65,8491.57,8495.80,13106,273,3008,
2014-01-06_12:53,8495.52,8495.74,8492.44,8492.44,13543,324,3252,
2014-01-06_12:54,8496.70,8496.70,8490.82,8491.02,13138,321,3294,
2014-01-06_12:55,8491.66,8495.31,8491.47,8491.47,14295,295,3185,
2014-01-06_12:56,8491.24,8495.87,8489.85,8495.87,12390,271,3068,
2014-01-06_12:57,8495.18,8495.46,8490.02,8495.46,14162,305,3158,
2014-01-06_12:58,8494.69,8495.63,8494.19,8494.67,12882,306,3060,
2014-01-06_12:59,8494.52,8494.52,8490.17,8490.17,11704,274,2764,
2014-01-06_13:00,8494.39,8495.93,8490.06,8495.93,14625,313,3052,
2014-01-06_13:01,8491.32,8494.60,8490.49,8490.49,13254,238,2739,
2014-01-06_13:02,8491.31,8495.00,8491.31,8494.46,12039,261,2713,
2014-01-06_13:03,8490.50,8494.77,8489.06,8494.77,10535,235,2786,
2014-01-06_13:04,8490.13,8494.45,8489.31,8489.31,10365,263,2847,
2014-01-06_13:05,8493.33,8494.56,8488.64,8494.56,13160,289,3137,
2014-01-06_13:06,8493.22,8493.57,8490.09,8493.57,12672,280,3076,
2014-01-06_13:07,8494.72,8494.72,8490.13,8490.13,13899,289,3222,
2014-01-06_13:08,8490.64,8495.29,8489.85,8494.43,12678,303,3025,
2014-01-06_13:09,8494.87,8494.87,8490.15,8490.15,14762,289,3192,
2014-01-06_13:10,8493.05,8494.27,8489.94,8494.27,15402,312,3198,
2014-01-06_13:11,8490.36,8490.36,8489.83,8490.21,15546,308,3284,
2014-01-06_13:12,8495.16,8495.16,8489.67,8494.34,17796,359,3559,
2014-01-06_13:13,8491.00,8495.40,8489.24,8495.40,23292,322,3511,
2014-01-06_13:14,8496.47,8497.65,8492.91,8492.91,23878,380,4016,
2014-01-06_13:15,8493.15,8497.94,8493.15,8494.54,17046,343,3498,
2014-01-06_13:16,8499.59,8502.01,8495.82,8502.01,21537,402,3932,
2014-01-06_13:17,8501.66,8502.41,8500.87,8502.09,15691,322,3453,
2014-01-06_13:18,8501.40,8504.49,8499.02,8504.49,19391,425,3941,
2014-01-06_13:19,8505.06,8505.53,8504.26,8505.53,19622,431,4488,
2014-01-06_13:20,8505.48,8506.80,8501.46,8501.46,19848,377,4147,
2014-01-06_13:21,8506.51,8507.49,8506.48,8506.48,20341,402,4324,
2014-01-06_13:22,8503.29,8508.25,8503.29,8507.66,25338,415,4334,
2014-01-06_13:23,8508.45,8509.30,8504.28,8508.59,22344,436,4586,
2014-01-06_13:24,8506.67,8507.74,8506.67,8506.87,25806,466,5135,
2014-01-06_13:25,8508.59,8508.59,8501.16,8501.16,27880,543,5659,
2014-01-06_13:26,8501.16,8501.16,8501.16,8501.16,0,0,0,
2014-01-06_13:27,8501.16,8501.16,8501.16,8501.16,0,0,0,
2014-01-06_13:28,8501.16,8501.16,8501.16,8501.16,0,0,0,
2014-01-06_13:29,8501.16,8501.16,8501.16,8501.16,0,0,0,
2014-01-06_13:30,8501.16,8501.16,8500.01,8500.01,131399,4549,32062,
2014-01-07_09:01,8515.36,8518.68,8515.36,8518.68,72332,2439,21536,
2014-01-07_09:02,8518.78,8520.24,8518.78,8519.63,28015,894,7970,
2014-01-07_09:03,8525.98,8526.36,8521.38,8521.78,35045,835,7498,
2014-01-07_09:04,8526.47,8527.12,8522.30,8522.93,41048,819,7474,
2014-01-07_09:05,8527.53,8527.77,8526.80,8526.80,42211,784,7285,
2014-01-07_09:06,8526.90,8526.90,8521.54,8523.21,63491,804,7534,
2014-01-07_09:07,8521.86,8527.54,8521.86,8523.31,56992,818,7168,
2014-01-07_09:08,8523.55,8527.70,8523.55,8524.07,44631,690,6671,
2014-01-07_09:09,8523.45,8523.45,8521.68,8521.68,39543,642,6386,
2014-01-07_09:10,8521.05,8521.41,8520.54,8520.54,39048,602,6046,
2014-01-07_09:11,8525.39,8525.39,8519.77,8520.26,33922,629,6314,
2014-01-07_09:12,8525.22,8525.91,8521.69,8522.25,37386,586,6323,
2014-01-07_09:13,8520.92,8527.21,8520.92,8522.31,40816,570,6094,
2014-01-07_09:14,8527.52,8528.70,8522.82,8528.70,37101,585,5950,
2014-01-07_09:15,8523.78,8524.92,8523.78,8524.42,35698,539,5699,
2014-01-07_09:16,8529.67,8529.67,8524.63,8525.28,34872,521,5555,
2014-01-07_09:17,8524.05,8525.86,8524.05,8525.86,40069,574,5852,
2014-01-07_09:18,8526.32,8526.32,8524.62,8524.62,34000,534,5725,
2014-01-07_09:19,8524.48,8527.04,8524.48,8525.84,36913,580,5883,
2014-01-07_09:20,8530.80,8530.80,8526.34,8526.34,34279,539,5673,
2014-01-07_09:21,8526.66,8527.43,8526.66,8526.75,32856,573,5712,
2014-01-07_09:22,8527.48,8527.48,8526.03,8526.34,26630,537,5505,
2014-01-07_09:23,8525.99,8526.73,8525.89,8525.89,25666,484,5206,
2014-01-07_09:24,8526.56,8530.36,8526.56,8530.36,37120,594,5666,
2014-01-07_09:25,8530.81,8530.81,8526.12,8526.49,36477,647,5946,
2014-01-07_09:26,8530.07,8530.07,8524.95,8524.95,26811,531,5129,
2014-01-07_09:27,8528.29,8528.29,8522.89,8523.27,32062,556,5397,
2014-01-07_09:28,8527.58,8527.58,8522.80,8523.18,26952,543,5196,
2014-01-07_09:29,8527.80,8527.80,8522.92,8523.17,23335,492,4968,
2014-01-07_09:30,8526.98,8526.98,8522.30,8526.28,24686,455,4674,
2014-01-07_09:31,8527.37,8527.37,8523.15,8523.15,32107,526,4968,
2014-01-07_09:32,8531.72,8531.72,8526.69,8527.86,21322,411,4226,
2014-01-07_09:33,8532.10,8532.10,8526.67,8526.67,23385,390,4125,
2014-01-07_09:34,8528.32,8528.32,8526.91,8527.32,22074,444,4221,
2014-01-07_09:35,8527.51,8528.29,8527.51,8527.75,26623,482,4244,
2014-01-07_09:36,8532.04,8532.04,8526.66,8526.88,23653,452,4284,
2014-01-07_09:37,8530.94,8530.94,8527.73,8528.11,26996,538,4625,
2014-01-07_09:38,8528.72,8528.72,8528.09,8528.66,24265,457,4135,
2014-01-07_09:39,8533.04,8533.04,8528.03,8528.03,23528,472,4116,
2014-01-07_09:40,8527.76,8528.81,8527.76,8528.81,22663,441,4027,
2014-01-07_09:41,8528.98,8531.17,8528.98,8531.17,20299,455,3884,
2014-01-07_09:42,8530.57,8537.04,8530.57,8537.04,18707,369,3600,
2014-01-07_09:43,8532.74,8533.59,8532.74,8532.80,18118,331,3447,
2014-01-07_09:44,8537.25,8537.25,8532.77,8532.87,20151,367,4068,
2014-01-07_09:45,8533.85,8533.85,8532.97,8533.50,20212,396,3927,
2014-01-07_09:46,8533.54,8535.72,8533.54,8535.72,24598,491,4330,
2014-01-07_09:47,8542.40,8542.40,8537.73,8537.96,21304,492,4851,
2014-01-07_09:48,8537.31,8542.82,8537.31,8537.73,25388,528,4458,
2014-01-07_09:49,8542.18,8542.18,8538.08,8541.95,22862,423,4050,
2014-01-07_09:50,8541.86,8541.93,8536.53,8536.53,19669,452,4014,
2014-01-07_09:51,8542.31,8544.56,8539.07,8543.91,22985,464,4309,
2014-01-07_09:52,8544.02,8544.02,8538.94,8539.23,20003,425,3844,
2014-01-07_09:53,8539.46,8543.49,8538.49,8538.49,20977,401,3775,
2014-01-07_09:54,8543.92,8543.92,8538.07,8538.07,19902,374,3693,
2014-01-07_09:55,8538.91,8543.02,8537.56,8537.80,17551,341,3278,
2014-01-07_09:56,8542.14,8542.33,8536.60,8536.60,23728,393,3582,
2014-01-07_09:57,8536.10,8537.04,8536.10,8536.10,17639,391,3435,
2014-01-07_09:58,8539.56,8539.56,8534.52,8534.52,15142,385,3533,
2014-01-07_09:59,8540.85,8540.85,8533.71,8534.14,18403,412,3692,
2014-01-07_10:00,8538.68,8538.68,8532.63,8532.63,14914,359,3292,
2014-01-07_10:01,8537.42,8537.42,8530.60,8534.53,21991,507,3914,
2014-01-07_10:02,8536.43,8536.43,8531.46,8531.46,18863,471,3580,
2014-01-07_10:03,8536.58,8536.58,8529.78,8529.78,17600,483,3534,
2014-01-07_10:04,8529.24,8529.56,8528.75,8528.75,16492,364,3319,
2014-01-07_10:05,8533.29,8533.29,8526.91,8526.91,13823,315,3229,
2014-01-07_10:06,8527.49,8527.49,8526.14,8526.14,15529,348,3164,
2014-01-07_10:07,8526.08,8530.55,8525.64,8525.64,20345,391,3155,
2014-01-07_10:08,8530.15,8530.15,8525.62,8525.66,15730,324,3152,
2014-01-07_10:09,8525.67,8525.95,8524.38,8524.38,14354,314,2939,
2014-01-07_10:10,8529.56,8529.72,8524.80,8529.72,18062,305,3002,
2014-01-07_10:11,8525.61,8526.02,8525.38,8525.63,17334,361,3427,
2014-01-07_10:12,8531.03,8531.03,8525.89,8530.56,19005,336,3145,
2014-01-07_10:13,8530.23,8530.23,8525.56,8525.56,13507,260,2848,
2014-01-07_10:14,8530.66,8530.74,8525.16,8525.95,13901,248,3006,
2014-01-07_10:15,8530.62,8530.90,8525.99,8525.99,12257,261,2830,
2014-01-07_10:16,8526.55,8531.43,8525.66,8525.66,15227,325,3260,
2014-01-07_10:17,8530.96,8532.17,8526.22,8527.47,15316,316,3064,
2014-01-07_10:18,8528.10,8534.92,8528.10,8534.92,13661,274,2979,
2014-01-07_10:19,8534.60,8534.60,8528.78,8529.50,13420,300,3149,
2014-01-07_10:20,8529.85,8534.86,8529.85,8534.86,11559,280,2848,
2014-01-07_10:21,8529.61,8536.07,8529.61,8536.07,14038,296,2714,
2014-01-07_10:22,8536.00,8536.00,8530.09,8530.09,14924,296,3142,
2014-01-07_10:23,8535.64,8535.64,8531.72,8532.00,12930,287,2850,
2014-01-07_10:24,8532.08,8536.30,8531.91,8532.11,12503,302,2781,
2014-01-07_10:25,8531.63,8531.75,8531.16,8531.16,13199,307,2759,
2014-01-07_10:26,8531.00,8535.97,8531.00,8531.54,12458,294,2756,
2014-01-07_10:27,8531.04,8532.46,8531.04,8531.77,18337,333,3505,
2014-01-07_10:28,8532.24,8536.26,8532.04,8532.04,12607,346,2819,
2014-01-07_10:29,8532.28,8537.52,8531.73,8531.73,13588,299,2662,
2014-01-07_10:30,8533.04,8537.45,8531.72,8536.01,12460,288,2848,
2014-01-07_10:31,8536.34,8538.00,8532.16,8538.00,14544,348,3146,
2014-01-07_10:32,8538.40,8538.40,8532.52,8532.52,14927,315,2631,
2014-01-07_10:33,8536.44,8536.72,8532.06,8532.06,12373,291,2588,
2014-01-07_10:34,8531.96,8532.70,8531.40,8531.40,10569,279,2498,
2014-01-07_10:35,8531.16,8536.10,8531.16,8531.16,13698,351,3168,
2014-01-07_10:36,8535.14,8535.14,8529.79,8533.85,12684,320,2851,
2014-01-07_10:37,8529.78,8535.06,8529.78,8530.59,13060,308,2685,
2014-01-07_10:38,8533.85,8534.70,8529.29,8529.57,13149,339,2808,
2014-01-07_10:39,8535.14,8536.20,8529.92,8529.92,10928,273,2659,
2014-01-07_10:40,8530.92,8536.09,8530.18,8530.18,12420,276,2508,
2014-01-07_10:41,8529.96,8535.76,8529.48,8534.46,10703,257,2497,
2014-01-07_10:42,8534.72,8534.72,8529.95,8529.97,12344,298,2790,
2014-01-07_10:43,8535.58,8535.58,8529.80,8529.92,13094,293,2839,
2014-01-07_10:44,8530.75,8534.77,8530.74,8534.77,12408,262,2733,
2014-01-07_10:45,8534.01,8534.01,8529.84,8529.84,12955,311,2949,
2014-01-07_10:46,8529.60,8534.77,8529.18,8534.77,13462,297,2940,
2014-01-07_10:47,8535.76,8535.76,8530.66,8530.66,13441,296,2681,
2014-01-07_10:48,8535.14,8535.14,8529.27,8529.27,10261,266,2547,
2014-01-07_10:49,8529.78,8530.03,8528.87,8528.89,10953,251,2506,
2014-01-07_10:50,8532.79,8533.11,8528.25,8528.25,10977,256,2534,
2014-01-07_10:51,8532.19,8532.19,8528.30,8529.38,13503,306,2822,
2014-01-07_10:52,8529.05,8529.05,8527.15,8528.01,10830,259,2626,
2014-01-07_10:53,8527.26,8528.00,8527.26,8527.67,13525,293,2874,
2014-01-07_10:54,8532.20,8532.20,8528.93,8528.93,11060,278,2679,
2014-01-07_10:55,8535.62,8536.31,8529.35,8536.31,10840,265,2856,
2014-01-07_10:56,8533.00,8538.65,8533.00,8533.28,12470,301,3239,
2014-01-07_10:57,8538.63,8538.63,8531.58,8531.58,12061,287,2805,
2014-01-07_10:58,8535.77,8535.77,8529.86,8529.86,10271,241,2389,
2014-01-07_10:59,8536.43,8536.43,8530.02,8530.83,11032,229,2405,
2014-01-07_11:00,8529.81,8536.58,8529.81,8536.58,9127,215,2189,
2014-01-07_11:01,8537.09,8537.09,8530.76,8530.76,11352,236,2213,
2014-01-07_11:02,8536.45,8538.07,8532.21,8538.07,8574,210,2215,
2014-01-07_11:03,8537.05,8539.41,8533.46,8539.41,10171,229,2436,
2014-01-07_11:04,8539.46,8539.46,8534.19,8537.72,10477,235,2572,
2014-01-07_11:05,8532.47,8532.47,8531.77,8532.16,11543,276,2613,
2014-01-07_11:06,8535.37,8535.77,8530.63,8530.63,11316,276,2530,
2014-01-07_11:07,8530.44,8535.74,8529.90,8529.90,8229,232,2246,
2014-01-07_11:08,8529.78,8530.19,8529.58,8529.58,8281,228,2177,
2014-01-07_11:09,8529.72,8534.74,8528.90,8529.42,9601,199,2135,
2014-01-07_11:10,8528.86,8537.41,8528.86,8537.41,9048,226,2388,
2014-01-07_11:11,8537.46,8537.48,8533.01,8533.01,8358,210,2468,
2014-01-07_11:12,8538.26,8538.66,8532.37,8532.37,12298,262,2773,
2014-01-07_11:13,8539.06,8539.71,8532.89,8537.59,11261,235,2672,
2014-01-07_11:14,8537.63,8538.00,8533.39,8538.00,10983,255,2522,
2014-01-07_11:15,8537.53,8540.09,8537.26,8538.53,12197,264,2484,
2014-01-07_11:16,8538.20,8538.20,8532.57,8536.49,9558,244,2280,
2014-01-07_11:17,8537.23,8538.53,8533.50,8535.18,16948,284,3068,
2014-01-07_11:18,8540.33,8541.49,8534.53,8534.53,16353,295,3089,
2014-01-07_11:19,8539.41,8539.41,8534.46,8534.84,13562,251,2842,
2014-01-07_11:20,8538.77,8538.84,8538.04,8538.41,12809,238,2716,
2014-01-07_11:21,8537.55,8537.55,8532.28,8532.44,14995,248,2592,
2014-01-07_11:22,8531.94,8532.65,8531.52,8531.52,12067,265,2543,
2014-01-07_11:23,8536.20,8537.24,8534.80,8534.80,12759,256,2560,
2014-01-07_11:24,8538.25,8538.25,8533.33,8533.33,13379,260,2479,
2014-01-07_11:25,8539.50,8539.50,8538.23,8538.23,11374,248,2632,
2014-01-07_11:26,8539.27,8540.51,8539.27,8540.51,9126,244,2661,
2014-01-07_11:27,8540.13,8540.13,8533.30,8538.29,8281,247,2104,
2014-01-07_11:28,8539.90,8539.90,8533.32,8533.32,9098,218,2124,
2014-01-07_11:29,8533.40,8533.40,8531.98,8532.24,9757,226,2170,
2014-01-07_11:30,8530.95,8534.94,8530.95,8534.94,7936,217,1991,
2014-01-07_11:31,8534.08,8534.08,8529.05,8530.40,9325,209,2086,
2014-01-07_11:32,8538.71,8540.15,8538.71,8539.36,7960,266,2580,
2014-01-07_11:33,8538.34,8538.36,8533.27,8533.77,10280,342,2357,
2014-01-07_11:34,8539.46,8541.71,8539.46,8541.23,10378,270,2767,
2014-01-07_11:35,8542.06,8543.88,8542.06,8543.88,13002,326,3090,
2014-01-07_11:36,8543.30,8543.30,8537.51,8537.51,11958,215,2334,
2014-01-07_11:37,8541.43,8543.80,8537.08,8543.80,10748,263,2517,
2014-01-07_11:38,8543.31,8543.53,8538.50,8538.50,11079,280,2758,
2014-01-07_11:39,8541.78,8542.22,8537.72,8542.22,10726,249,2244,
2014-01-07_11:40,8541.94,8541.94,8536.24,8536.79,12382,356,2477,
2014-01-07_11:41,8541.80,8541.80,8540.09,8540.09,11558,235,2652,
2014-01-07_11:42,8540.30,8540.89,8535.42,8535.61,12575,221,2459,
2014-01-07_11:43,8536.53,8539.12,8534.46,8534.46,13372,266,2749,
2014-01-07_11:44,8540.13,8540.45,8535.47,8535.47,10752,251,2441,
2014-01-07_11:45,8540.41,8540.41,8534.02,8534.02,9171,256,2346,
2014-01-07_11:46,8534.28,8538.79,8534.28,8534.67,8390,208,2053,
2014-01-07_11:47,8538.41,8538.94,8534.37,8534.63,8774,198,2079,
2014-01-07_11:48,8538.85,8538.85,8534.65,8534.65,9495,225,2233,
2014-01-07_11:49,8543.36,8543.36,8534.79,8534.79,9862,286,2638,
2014-01-07_11:50,8535.04,8539.93,8535.01,8538.57,8679,213,2215,
2014-01-07_11:51,8538.35,8538.35,8536.89,8536.89,9069,216,2269,
2014-01-07_11:52,8534.90,8536.69,8534.22,8536.69,8252,227,2204,
2014-01-07_11:53,8537.77,8540.21,8534.86,8539.63,8745,209,2216,
2014-01-07_11:54,8540.40,8542.23,8538.48,8538.48,8919,224,2653,
2014-01-07_11:55,8537.64,8540.31,8535.97,8535.97,9000,222,2178,
2014-01-07_11:56,8541.45,8542.40,8535.66,8535.66,9756,242,2410,
2014-01-07_11:57,8534.93,8541.71,8534.93,8535.91,9697,278,2503,
2014-01-07_11:58,8539.27,8543.12,8538.48,8538.48,11451,234,2659,
2014-01-07_11:59,8543.42,8543.56,8540.68,8541.70,11831,307,3224,
2014-01-07_12:00,8541.93,8546.44,8541.67,8541.67,10488,243,2575,
2014-01-07_12:01,8540.93,8544.07,8540.47,8540.47,13621,279,2901,
2014-01-07_12:02,8539.95,8547.16,8539.95,8546.85,13796,297,2635,
2014-01-07_12:03,8546.13,8547.04,8541.87,8541.87,10872,257,2587,
2014-01-07_12:04,8547.19,8547.19,8541.78,8541.78,12390,298,2650,
2014-01-07_12:05,8540.67,8540.67,8539.52,8539.70,11187,252,2511,
2014-01-07_12:06,8543.56,8543.68,8539.90,8543.68,9018,215,2132,
2014-01-07_12:07,8538.09,8538.34,8537.63,8538.34,7752,189,2013,
2014-01-07_12:08,8537.57,8539.50,8537.35,8539.50,7427,190,2260,
2014-01-07_12:09,8539.24,8540.13,8539.16,8539.16,9493,240,2600,
2014-01-07_12:10,8540.19,8545.16,8539.81,8545.16,11535,196,2229,
2014-01-07_12:11,8545.32,8545.32,8540.14,8540.14,8308,224,2224,
2014-01-07_12:12,8539.74,8540.33,8538.79,8540.12,8538,191,2004,
2014-01-07_12:13,8538.33,8538.33,8537.29,8537.29,7390,185,2017,
2014-01-07_12:14,8537.63,8542.75,8537.18,8541.30,9293,209,2155,
2014-01-07_12:15,8541.12,8541.12,8535.91,8535.91,10211,222,2317,
2014-01-07_12:16,8540.32,8541.73,8536.37,8536.37,10060,247,2279,
2014-01-07_12:17,8541.19,8541.19,8535.78,8539.68,7672,188,2177,
2014-01-07_12:18,8534.90,8540.34,8534.90,8540.34,8723,222,2429,
2014-01-07_12:19,8535.70,8539.98,8534.70,8539.98,8120,187,2178,
2014-01-07_12:20,8539.03,8540.02,8535.01,8535.01,8751,206,2131,
2014-01-07_12:21,8539.50,8539.50,8534.57,8535.13,10046,240,2429,
2014-01-07_12:22,8540.30,8540.30,8534.84,8539.25,10167,211,2147,
2014-01-07_12:23,8533.86,8537.61,8533.73,8533.73,19315,327,3200,
2014-01-07_12:24,8538.80,8538.80,8533.24,8533.56,11351,248,2570,
2014-01-07_12:25,8533.72,8538.06,8533.29,8538.06,11230,265,2476,
2014-01-07_12:26,8538.40,8538.40,8532.39,8538.21,12219,268,2731,
2014-01-07_12:27,8538.54,8538.54,8532.46,8532.46,11493,255,2464,
2014-01-07_12:28,8533.11,8533.55,8532.86,8533.38,12949,228,2473,
2014-01-07_12:29,8533.89,8537.81,8532.05,8532.05,11406,247,2541,
2014-01-07_12:30,8537.19,8537.78,8532.28,8532.28,9623,220,2389,
2014-01-07_12:31,8536.89,8536.92,8532.00,8532.12,11569,217,2363,
2014-01-07_12:32,8532.45,8532.52,8531.88,8531.88,9770,214,2414,
2014-01-07_12:33,8536.76,8536.76,8531.92,8536.19,8742,210,2228,
2014-01-07_12:34,8536.73,8536.73,8532.57,8536.48,9755,209,2278,
2014-01-07_12:35,8535.84,8535.84,8530.65,8530.83,9403,203,2342,
2014-01-07_12:36,8535.23,8535.70,8529.98,8529.98,9701,233,2385,
2014-01-07_12:37,8533.26,8536.13,8528.84,8536.13,11322,325,2906,
2014-01-07_12:38,8535.36,8535.57,8529.98,8535.57,10317,245,2766,
2014-01-07_12:39,8536.04,8536.04,8530.17,8534.32,10674,253,2720,
2014-01-07_12:40,8534.85,8535.21,8530.05,8535.21,10177,241,2707,
2014-01-07_12:41,8536.51,8536.51,8530.56,8530.67,12105,247,2761,
2014-01-07_12:42,8534.73,8534.73,8529.26,8534.12,11951,238,2773,
2014-01-07_12:43,8534.03,8534.03,8529.27,8529.64,11377,305,2634,
2014-01-07_12:44,8529.43,8534.83,8528.94,8528.94,10614,275,2664,
2014-01-07_12:45,8527.58,8534.66,8527.58,8534.66,11911,271,2693,
2014-01-07_12:46,8529.40,8532.36,8528.66,8532.36,10933,236,2579,
2014-01-07_12:47,8532.53,8532.53,8527.36,8528.13,9467,243,2386,
2014-01-07_12:48,8531.71,8531.71,8526.61,8526.61,10893,248,2549,
2014-01-07_12:49,8531.57,8531.58,8526.71,8531.40,11533,213,2460,
2014-01-07_12:50,8531.06,8531.06,8526.91,8526.91,9250,236,2363,
2014-01-07_12:51,8531.23,8531.54,8526.69,8531.54,11660,264,2758,
2014-01-07_12:52,8527.41,8531.84,8526.63,8531.84,8765,206,2421,
2014-01-07_12:53,8532.82,8532.82,8528.19,8532.31,10392,244,2558,
2014-01-07_12:54,8527.70,8527.70,8527.31,8527.31,12069,241,2672,
2014-01-07_12:55,8528.10,8529.19,8528.08,8528.39,11463,269,2721,
2014-01-07_12:56,8528.57,8528.57,8527.78,8527.87,11449,270,2898,
2014-01-07_12:57,8527.10,8528.71,8527.10,8527.49,12151,273,2858,
2014-01-07_12:58,8527.57,8529.35,8527.15,8527.15,10842,243,2817,
2014-01-07_12:59,8527.11,8532.04,8526.80,8527.06,9683,259,2720,
2014-01-07_13:00,8526.70,8532.00,8526.70,8530.92,11357,295,2880,
2014-01-07_13:01,8530.43,8530.83,8526.86,8527.75,12232,274,3025,
2014-01-07_13:02,8526.80,8526.80,8525.62,8526.02,13233,295,3042,
2014-01-07_13:03,8526.35,8530.73,8525.77,8526.25,17314,337,3377,
2014-01-07_13:04,8525.78,8530.06,8525.04,8525.04,16620,334,3264,
2014-01-07_13:05,8525.05,8525.53,8524.51,8525.53,12722,310,3048,
2014-01-07_13:06,8525.01,8525.01,8524.58,8524.93,14364,339,3217,
2014-01-07_13:07,8525.60,8529.61,8524.28,8529.61,13080,309,3010,
2014-01-07_13:08,8530.64,8530.80,8526.45,8528.52,17962,469,3878,
2014-01-07_13:09,8531.88,8533.37,8528.03,8532.71,18418,347,3719,
2014-01-07_13:10,8530.28,8535.04,8529.83,8535.04,21276,365,3898,
2014-01-07_13:11,8530.72,8530.96,8528.37,8530.96,18336,332,3632,
2014-01-07_13:12,8530.12,8530.90,8529.84,8529.84,15652,347,3572,
2014-01-07_13:13,8529.58,8530.82,8529.58,8530.82,16904,350,3439,
2014-01-07_13:14,8529.62,8529.62,8527.99,8528.95,19009,372,3833,
2014-01-07_13:15,8528.96,8533.13,8527.30,8533.13,16713,379,3724,
2014-01-07_13:16,8528.37,8530.78,8526.29,8530.78,17465,333,3652,
2014-01-07_13:17,8531.17,8531.17,8526.26,8526.26,14780,290,3517,
2014-01-07_13:18,8527.27,8527.56,8527.11,8527.11,16508,342,3835,
2014-01-07_13:19,8527.39,8530.78,8526.61,8530.78,16374,352,4089,
2014-01-07_13:20,8530.63,8530.71,8526.21,8526.21,21926,445,4407,
2014-01-07_13:21,8525.80,8528.78,8525.80,8528.78,23500,470,4907,
2014-01-07_13:22,8528.64,8529.40,8528.64,8529.36,21887,482,4868,
2014-01-07_13:23,8534.02,8534.43,8529.91,8529.91,24127,575,5054,
2014-01-07_13:24,8532.93,8534.89,8528.69,8528.69,24561,496,5244,
2014-01-07_13:25,8530.83,8535.14,8530.83,8531.58,26653,514,5480,
2014-01-07_13:26,8531.58,8531.58,8531.58,8531.58,0,0,0,
2014-01-07_13:27,8531.58,8531.58,8531.58,8531.58,0,0,0,
2014-01-07_13:28,8531.58,8531.58,8531.58,8531.58,0,0,0,
2014-01-07_13:29,8531.58,8531.58,8531.58,8531.58,0,0,0,
2014-01-07_13:30,8531.58,8531.58,8512.30,8512.30,149105,5236,33663,
2014-01-08_09:01,8548.61,8557.18,8548.61,8557.18,94646,3260,27973,
2014-01-08_09:02,8558.33,8559.67,8552.19,8559.67,40105,1240,10462,
2014-01-08_09:03,8559.45,8563.04,8559.45,8562.23,50179,1165,10076,
2014-01-08_09:04,8568.31,8568.31,8561.27,8561.27,54704,1106,9545,
2014-01-08_09:05,8561.54,8561.54,8559.62,8559.62,53466,1006,8977,
2014-01-08_09:06,8558.65,8564.05,8558.65,8564.05,63529,853,7788,
2014-01-08_09:07,8560.05,8563.41,8559.02,8559.98,63334,856,7964,
2014-01-08_09:08,8564.78,8565.86,8560.36,8560.36,55615,779,7549,
2014-01-08_09:09,8561.58,8566.59,8561.58,8562.55,56598,821,7719,
2014-01-08_09:10,8562.20,8567.42,8562.20,8563.52,48928,880,8214,
2014-01-08_09:11,8564.00,8568.25,8563.85,8563.85,56936,894,8389,
2014-01-08_09:12,8567.73,8569.24,8566.66,8567.11,53585,857,8126,
2014-01-08_09:13,8573.11,8573.57,8572.20,8573.57,46616,857,7949,
2014-01-08_09:14,8573.78,8575.00,8573.78,8574.99,46549,816,7835,
2014-01-08_09:15,8575.17,8576.41,8575.17,8576.41,44533,791,7720,
2014-01-08_09:16,8576.61,8577.66,8576.52,8577.66,41886,773,7381,
2014-01-08_09:17,8577.48,8577.88,8573.16,8577.88,41500,769,7306,
2014-01-08_09:18,8578.66,8578.66,8577.03,8577.86,45485,787,7129,
2014-01-08_09:19,8577.93,8578.76,8573.12,8573.12,44549,799,7114,
2014-01-08_09:20,8577.73,8577.73,8576.44,8576.44,38956,700,6563,
2014-01-08_09:21,8577.40,8578.41,8577.04,8578.41,40601,730,6753,
2014-01-08_09:22,8576.27,8581.44,8575.94,8581.44,42682,826,7156,
2014-01-08_09:23,8582.40,8582.40,8577.42,8581.12,38846,636,6669,
2014-01-08_09:24,8581.83,8581.88,8581.17,8581.37,41869,723,6872,
2014-01-08_09:25,8582.38,8582.76,8581.64,8582.76,33134,693,6440,
2014-01-08_09:26,8582.80,8583.19,8582.55,8583.19,35342,609,6092,
2014-01-08_09:27,8578.15,8583.51,8578.15,8583.51,31489,581,5740,
2014-01-08_09:28,8583.47,8583.47,8578.16,8578.55,30620,566,5630,
2014-01-08_09:29,8579.21,8584.14,8579.10,8584.14,28748,534,5678,
2014-01-08_09:30,8582.98,8583.30,8579.63,8583.22,30552,572,5584,
2014-01-08_09:31,8582.44,8583.51,8582.44,8583.51,34297,588,5952,
2014-01-08_09:32,8579.33,8583.35,8579.33,8582.83,32890,558,5517,
2014-01-08_09:33,8577.25,8581.21,8576.50,8580.84,36150,582,5787,
2014-01-08_09:34,8576.18,8581.06,8576.18,8580.28,35048,598,5732,
2014-01-08_09:35,8580.53,8580.53,8574.77,8580.46,25900,479,4948,
2014-01-08_09:36,8574.85,8580.78,8574.51,8579.56,24546,476,4932,
2014-01-08_09:37,8579.41,8579.41,8578.23,8579.41,23403,543,4908,
2014-01-08_09:38,8574.84,8579.44,8573.04,8573.04,25357,490,4898,
2014-01-08_09:39,8573.44,8578.28,8573.44,8574.00,22446,446,4478,
2014-01-08_09:40,8574.22,8578.54,8574.22,8574.49,23418,473,4657,
2014-01-08_09:41,8572.83,8578.70,8572.83,8573.26,25574,524,4956,
2014-01-08_09:42,8576.62,8577.62,8576.62,8577.62,23108,520,4772,
2014-01-08_09:43,8573.30,8577.37,8573.30,8577.37,27002,479,4560,
2014-01-08_09:44,8577.70,8577.70,8572.38,8572.38,24762,394,4213,
2014-01-08_09:45,8577.48,8577.58,8573.49,8573.49,21827,446,4340,
2014-01-08_09:46,8577.80,8579.11,8577.31,8579.11,23691,472,4340,
2014-01-08_09:47,8573.84,8579.50,8573.69,8578.30,27596,545,4547,
2014-01-08_09:48,8579.06,8579.06,8578.49,8578.76,26440,486,4436,
2014-01-08_09:49,8578.93,8579.45,8578.74,8579.45,24017,469,4619,
2014-01-08_09:50,8580.25,8580.25,8578.77,8579.72,20796,434,4295,
2014-01-08_09:51,8579.53,8580.51,8574.62,8579.27,21288,429,4437,
2014-01-08_09:52,8579.86,8580.21,8579.19,8579.19,20287,434,4307,
2014-01-08_09:53,8579.44,8579.92,8579.17,8579.79,22246,434,4237,
2014-01-08_09:54,8580.00,8580.00,8575.64,8575.64,19872,420,4089,
2014-01-08_09:55,8580.27,8580.67,8575.93,8580.61,22376,468,4534,
2014-01-08_09:56,8580.42,8581.18,8580.42,8580.91,22113,400,4405,
2014-01-08_09:57,8580.55,8581.43,8580.23,8581.43,20760,465,4279,
2014-01-08_09:58,8581.70,8581.74,8576.07,8576.07,22605,513,4687,
2014-01-08_09:59,8582.02,8582.13,8577.20,8582.13,21806,491,4666,
2014-01-08_10:00,8581.02,8582.16,8580.83,8581.44,25420,470,4517,
2014-01-08_10:01,8580.84,8581.26,8580.75,8580.80,23020,426,4253,
2014-01-08_10:02,8577.00,8581.73,8577.00,8581.73,18090,396,3987,
2014-01-08_10:03,8581.57,8581.57,8581.02,8581.02,19561,457,4287,
2014-01-08_10:04,8581.84,8583.13,8581.84,8583.13,21596,536,4883,
2014-01-08_10:05,8582.90,8582.90,8578.00,8578.53,22094,582,4658,
2014-01-08_10:06,8578.77,8583.46,8578.45,8578.80,23853,510,4482,
2014-01-08_10:07,8583.56,8583.56,8579.53,8579.53,19815,449,4274,
2014-01-08_10:08,8579.16,8581.84,8578.86,8581.84,16069,423,3816,
2014-01-08_10:09,8582.26,8583.63,8578.67,8583.63,19687,433,4146,
2014-01-08_10:10,8583.94,8583.94,8579.52,8579.52,16857,395,4016,
2014-01-08_10:11,8579.79,8584.81,8579.79,8583.72,17912,420,4048,
2014-01-08_10:12,8583.45,8584.29,8579.50,8584.29,18397,446,3959,
2014-01-08_10:13,8579.30,8584.25,8579.30,8583.13,17335,394,3867,
2014-01-08_10:14,8584.15,8584.54,8583.85,8583.85,16576,366,3713,
2014-01-08_10:15,8584.75,8584.87,8580.00,8584.87,15907,378,3796,
2014-01-08_10:16,8580.32,8584.58,8580.32,8583.27,13124,315,3344,
2014-01-08_10:17,8584.20,8584.23,8579.70,8583.79,14359,365,3450,
2014-01-08_10:18,8584.08,8584.34,8583.92,8583.92,16337,388,3756,
2014-01-08_10:19,8584.50,8584.64,8584.12,8584.37,15349,340,3514,
2014-01-08_10:20,8583.98,8586.02,8580.00,8580.00,15419,330,3385,
2014-01-08_10:21,8584.28,8585.55,8584.28,8584.86,15414,319,3422,
2014-01-08_10:22,8580.42,8585.61,8580.42,8585.61,16615,324,3244,
2014-01-08_10:23,8585.54,8586.24,8582.39,8586.24,15754,341,3566,
2014-01-08_10:24,8586.01,8586.70,8581.50,8581.50,19015,413,3844,
2014-01-08_10:25,8581.81,8586.57,8581.81,8582.91,19504,461,4339,
2014-01-08_10:26,8587.08,8587.08,8585.69,8586.67,15966,384,3950,
2014-01-08_10:27,8582.64,8586.66,8582.64,8586.62,16697,477,3721,
2014-01-08_10:28,8581.17,8586.23,8581.17,8585.76,16115,395,3632,
2014-01-08_10:29,8586.03,8586.03,8581.05,8585.20,14881,366,3644,
2014-01-08_10:30,8586.09,8586.09,8581.13,8585.64,15925,333,3231,
2014-01-08_10:31,8585.49,8585.49,8584.34,8585.44,18174,397,3895,
2014-01-08_10:32,8585.56,8586.49,8585.56,8585.78,13630,333,3276,
2014-01-08_10:33,8584.88,8586.28,8581.09,8581.59,14276,322,3202,
2014-01-08_10:34,8585.86,8586.10,8582.33,8582.33,13348,289,3081,
2014-01-08_10:35,8581.83,8586.30,8581.11,8586.30,13023,302,3145,
2014-01-08_10:36,8581.70,8586.96,8581.51,8581.51,12991,326,3223,
2014-01-08_10:37,8582.07,8585.77,8582.07,8585.77,14136,315,2982,
2014-01-08_10:38,8584.50,8585.12,8584.21,8584.21,13741,287,2920,
2014-01-08_10:39,8584.07,8584.44,8580.43,8584.44,13589,321,3083,
2014-01-08_10:40,8584.56,8584.95,8579.26,8583.91,13897,340,3086,
2014-01-08_10:41,8583.33,8583.45,8582.40,8583.24,15761,344,3251,
2014-01-08_10:42,8579.79,8583.94,8579.79,8583.40,16746,356,3158,
2014-01-08_10:43,8583.25,8583.25,8581.93,8582.32,14333,402,3325,
2014-01-08_10:44,8581.42,8581.67,8577.08,8581.67,17645,424,3309,
2014-01-08_10:45,8581.36,8581.36,8576.25,8580.26,16776,405,3583,
2014-01-08_10:46,8580.06,8580.06,8574.10,8574.63,20793,502,3691,
2014-01-08_10:47,8573.84,8574.07,8573.25,8574.07,26111,447,3594,
2014-01-08_10:48,8577.51,8577.51,8572.05,8577.00,19695,420,3581,
2014-01-08_10:49,8571.96,8572.43,8571.59,8572.34,16498,366,3450,
2014-01-08_10:50,8575.98,8577.31,8572.43,8572.83,16802,326,3275,
2014-01-08_10:51,8572.09,8576.13,8571.91,8576.13,16199,367,3498,
2014-01-08_10:52,8570.79,8576.14,8570.55,8570.55,12967,344,3358,
2014-01-08_10:53,8577.52,8577.52,8572.16,8572.16,16047,303,3183,
2014-01-08_10:54,8572.05,8576.22,8570.82,8570.82,15677,263,2720,
2014-01-08_10:55,8570.83,8574.92,8570.83,8574.87,11422,260,2815,
2014-01-08_10:56,8574.70,8575.91,8569.78,8575.91,11871,291,2888,
2014-01-08_10:57,8570.62,8571.38,8569.99,8571.12,12524,295,2961,
2014-01-08_10:58,8570.03,8574.35,8570.03,8574.35,13764,305,3042,
2014-01-08_10:59,8574.88,8574.88,8568.98,8568.98,12603,286,2747,
2014-01-08_11:00,8571.25,8574.49,8569.49,8574.49,12919,316,3079,
2014-01-08_11:01,8573.96,8574.80,8570.41,8574.07,13180,277,2845,
2014-01-08_11:02,8573.41,8574.63,8573.41,8574.15,10885,267,2734,
2014-01-08_11:03,8574.72,8574.83,8570.02,8574.83,11834,264,2578,
2014-01-08_11:04,8574.32,8575.06,8574.32,8574.70,11584,300,2671,
2014-01-08_11:05,8575.25,8575.25,8569.74,8569.74,12625,258,2748,
2014-01-08_11:06,8569.67,8573.95,8569.67,8573.94,13760,309,2841,
2014-01-08_11:07,8573.58,8574.45,8573.58,8573.71,14279,338,3063,
2014-01-08_11:08,8569.53,8570.32,8569.27,8569.27,14182,349,3189,
2014-01-08_11:09,8569.79,8573.51,8569.79,8573.51,14183,278,2760,
2014-01-08_11:10,8568.50,8573.73,8568.50,8568.66,15100,286,2623,
2014-01-08_11:11,8569.69,8574.27,8569.69,8574.26,12101,272,2773,
2014-01-08_11:12,8572.85,8573.78,8572.85,8573.26,14870,328,3070,
2014-01-08_11:13,8568.78,8573.04,8568.78,8569.31,15840,310,3040,
2014-01-08_11:14,8568.67,8574.26,8568.67,8568.92,18768,267,3076,
2014-01-08_11:15,8568.58,8573.69,8568.58,8573.69,11485,300,3008,
2014-01-08_11:16,8573.09,8573.09,8567.53,8567.68,16761,334,3192,
2014-01-08_11:17,8572.64,8573.60,8572.64,8573.60,16121,429,3668,
2014-01-08_11:18,8573.23,8573.36,8572.52,8573.36,12968,365,3257,
2014-01-08_11:19,8572.74,8573.19,8572.74,8573.15,15297,355,3360,
2014-01-08_11:20,8572.67,8572.70,8572.00,8572.70,13411,310,3188,
2014-01-08_11:21,8567.92,8572.03,8566.95,8567.25,12369,312,2883,
2014-01-08_11:22,8571.85,8572.13,8567.27,8572.13,13642,346,2841,
2014-01-08_11:23,8567.85,8572.01,8567.22,8571.83,11696,258,2762,
2014-01-08_11:24,8572.63,8572.63,8571.77,8572.04,11663,271,2772,
2014-01-08_11:25,8571.75,8572.67,8571.75,8571.85,12483,292,2764,
2014-01-08_11:26,8568.55,8572.97,8568.55,8572.32,10900,264,2656,
2014-01-08_11:27,8571.58,8572.11,8567.44,8571.30,10351,232,2602,
2014-01-08_11:28,8571.08,8572.27,8571.08,8572.27,9547,234,2554,
2014-01-08_11:29,8571.84,8572.56,8571.49,8571.49,10530,278,2671,
2014-01-08_11:30,8567.26,8571.48,8566.33,8566.33,12081,300,2638,
2014-01-08_11:31,8571.60,8571.60,8570.99,8571.31,12482,329,2713,
2014-01-08_11:32,8571.22,8572.13,8566.52,8570.99,9840,251,2452,
2014-01-08_11:33,8570.97,8570.97,8566.74,8570.39,10539,256,2437,
2014-01-08_11:34,8570.56,8571.28,8570.56,8570.84,9844,230,2470,
2014-01-08_11:35,8572.28,8572.28,8570.63,8570.79,10583,252,2656,
2014-01-08_11:36,8570.52,8570.80,8565.83,8566.88,12704,276,2725,
2014-01-08_11:37,8570.78,8572.43,8570.78,8571.78,16858,278,2902,
2014-01-08_11:38,8571.36,8571.36,8566.07,8566.76,10959,264,2671,
2014-01-08_11:39,8570.64,8572.17,8566.62,8572.17,11102,257,2703,
2014-01-08_11:40,8570.86,8571.76,8566.79,8570.92,9577,228,2539,
2014-01-08_11:41,8571.19,8571.70,8570.93,8570.93,9032,253,2521,
2014-01-08_11:42,8571.62,8572.12,8570.53,8570.53,9060,228,2411,
2014-01-08_11:43,8570.72,8571.13,8566.20,8571.13,9878,236,2418,
2014-01-08_11:44,8570.98,8571.40,8570.62,8570.75,9673,234,2470,
2014-01-08_11:45,8570.14,8572.09,8570.14,8571.79,8507,233,2561,
2014-01-08_11:46,8570.31,8570.31,8569.42,8570.07,9294,262,2498,
2014-01-08_11:47,8570.90,8570.90,8570.37,8570.81,8360,238,2400,
2014-01-08_11:48,8566.01,8571.25,8566.01,8570.94,9065,251,2331,
2014-01-08_11:49,8565.98,8571.56,8565.98,8570.72,8546,262,2363,
2014-01-08_11:50,8570.62,8570.62,8566.06,8566.06,9982,219,2254,
2014-01-08_11:51,8570.21,8570.56,8570.16,8570.56,9521,233,2390,
2014-01-08_11:52,8569.87,8570.70,8569.80,8569.80,9014,265,2350,
2014-01-08_11:53,8569.71,8570.12,8564.78,8564.78,9136,332,2491,
2014-01-08_11:54,8569.05,8569.72,8569.05,8569.30,11727,375,2520,
2014-01-08_11:55,8568.02,8568.02,8567.52,8567.84,9489,249,2340,
2014-01-08_11:56,8562.41,8567.98,8562.41,8567.98,9572,267,2422,
2014-01-08_11:57,8567.86,8568.58,8564.26,8568.58,8423,244,2432,
2014-01-08_11:58,8568.48,8568.48,8566.89,8566.89,11736,262,2523,
2014-01-08_11:59,8562.38,8567.10,8561.58,8561.58,9841,241,2252,
2014-01-08_12:00,8566.83,8567.64,8566.83,8567.06,13815,516,2873,
2014-01-08_12:01,8568.28,8568.28,8567.44,8568.02,11436,311,2425,
2014-01-08_12:02,8568.40,8572.24,8567.85,8572.24,10270,233,2325,
2014-01-08_12:03,8568.39,8568.88,8568.17,8568.36,12154,271,2592,
2014-01-08_12:04,8567.89,8572.47,8567.89,8572.32,10300,248,2417,
2014-01-08_12:05,8567.82,8567.82,8566.32,8566.32,10214,268,2505,
2014-01-08_12:06,8566.85,8571.10,8565.98,8565.98,9773,274,2483,
2014-01-08_12:07,8570.44,8570.44,8566.66,8567.73,13751,373,2539,
2014-01-08_12:08,8571.58,8571.58,8566.21,8567.62,11713,304,2627,
2014-01-08_12:09,8567.37,8567.37,8565.96,8566.34,10820,294,2569,
2014-01-08_12:10,8565.95,8567.47,8565.95,8566.05,11803,241,2673,
2014-01-08_12:11,8567.33,8567.85,8566.98,8566.98,12759,297,2862,
2014-01-08_12:12,8568.07,8568.16,8562.89,8562.89,12229,271,2566,
2014-01-08_12:13,8562.25,8567.36,8561.72,8567.36,9866,253,2453,
2014-01-08_12:14,8562.22,8566.27,8560.55,8560.55,12516,277,2633,
2014-01-08_12:15,8565.59,8566.50,8561.39,8561.52,9532,228,2362,
2014-01-08_12:16,8561.16,8566.23,8561.16,8561.53,11570,308,2740,
2014-01-08_12:17,8565.99,8566.69,8561.69,8566.69,9822,240,2437,
2014-01-08_12:18,8566.00,8566.00,8561.90,8562.76,10188,239,2477,
2014-01-08_12:19,8566.99,8567.08,8561.55,8567.08,8805,222,2306,
2014-01-08_12:20,8567.66,8568.10,8562.64,8567.32,13003,259,2403,
2014-01-08_12:21,8568.66,8568.66,8566.80,8566.80,14297,260,2602,
2014-01-08_12:22,8567.17,8568.72,8567.17,8568.72,10935,279,2521,
2014-01-08_12:23,8563.96,8568.21,8563.96,8567.98,12828,394,2834,
2014-01-08_12:24,8568.47,8568.47,8562.69,8568.27,12410,314,2684,
2014-01-08_12:25,8567.35,8569.38,8567.35,8568.39,10841,258,2658,
2014-01-08_12:26,8567.35,8569.14,8564.30,8568.97,13300,319,2736,
2014-01-08_12:27,8568.48,8568.57,8563.71,8564.71,15274,317,2781,
2014-01-08_12:28,8568.79,8568.79,8564.44,8567.32,12651,261,2635,
2014-01-08_12:29,8563.56,8564.24,8562.99,8562.99,15071,322,2835,
2014-01-08_12:30,8567.20,8567.86,8562.71,8567.86,14073,318,2907,
2014-01-08_12:31,8567.02,8567.54,8564.27,8564.27,12386,273,2750,
2014-01-08_12:32,8567.01,8567.67,8563.36,8564.22,11518,303,2696,
2014-01-08_12:33,8563.65,8567.38,8562.68,8562.68,12335,330,3073,
2014-01-08_12:34,8562.72,8568.55,8562.72,8563.47,12372,273,2805,
2014-01-08_12:35,8562.90,8567.76,8562.90,8567.76,14350,308,3062,
2014-01-08_12:36,8562.38,8566.63,8561.95,8565.49,11602,279,2791,
2014-01-08_12:37,8561.25,8562.07,8560.47,8562.07,11742,260,2633,
2014-01-08_12:38,8560.25,8565.04,8560.16,8560.82,11600,266,2883,
2014-01-08_12:39,8561.41,8566.22,8560.80,8565.80,12583,241,2681,
2014-01-08_12:40,8560.40,8566.04,8560.40,8564.32,13335,354,3140,
2014-01-08_12:41,8564.29,8565.40,8564.29,8565.40,13541,339,3276,
2014-01-08_12:42,8564.32,8564.57,8560.16,8564.07,12474,297,3062,
2014-01-08_12:43,8559.40,8564.51,8558.92,8558.92,15036,334,3064,
2014-01-08_12:44,8558.89,8563.01,8558.89,8561.50,14966,325,2938,
2014-01-08_12:45,8556.48,8561.72,8556.48,8557.94,18228,354,3249,
2014-01-08_12:46,8557.67,8563.13,8557.67,8563.13,15130,341,3355,
2014-01-08_12:47,8562.41,8563.41,8557.16,8557.16,13323,269,2935,
2014-01-08_12:48,8561.59,8562.12,8557.40,8562.12,21355,277,3071,
2014-01-08_12:49,8556.69,8562.04,8556.69,8558.49,15922,320,3421,
2014-01-08_12:50,8561.13,8561.13,8556.83,8557.92,16563,326,3433,
2014-01-08_12:51,8557.50,8561.75,8557.50,8561.75,11890,294,2992,
2014-01-08_12:52,8561.53,8561.53,8557.40,8560.39,12390,269,2891,
2014-01-08_12:53,8560.04,8561.02,8555.81,8560.73,13026,301,3023,
2014-01-08_12:54,8560.34,8560.94,8559.31,8559.31,11149,284,2783,
2014-01-08_12:55,8560.01,8560.82,8559.98,8560.23,12030,289,2983,
2014-01-08_12:56,8559.80,8559.80,8559.58,8559.58,20343,312,3294,
2014-01-08_12:57,8560.95,8560.95,8555.44,8559.32,21428,345,4004,
2014-01-08_12:58,8559.29,8560.03,8558.56,8560.03,17259,352,3499,
2014-01-08_12:59,8558.64,8559.26,8555.05,8559.26,16315,330,3307,
2014-01-08_13:00,8558.72,8559.07,8553.94,8558.02,15639,328,3186,
2014-01-08_13:01,8558.54,8558.54,8555.15,8555.15,15821,374,3744,
2014-01-08_13:02,8560.17,8560.90,8555.14,8560.90,20373,354,3645,
2014-01-08_13:03,8554.93,8560.68,8554.93,8560.68,19742,373,3950,
2014-01-08_13:04,8555.84,8559.80,8555.84,8555.91,19291,355,3685,
2014-01-08_13:05,8560.40,8560.94,8556.48,8560.94,20247,364,3813,
2014-01-08_13:06,8556.33,8562.28,8555.70,8562.28,19664,429,4030,
2014-01-08_13:07,8561.95,8562.53,8557.24,8562.53,23455,437,3996,
2014-01-08_13:08,8561.87,8563.17,8561.21,8562.71,30677,528,4812,
2014-01-08_13:09,8563.00,8563.48,8557.45,8563.48,26371,436,4626,
2014-01-08_13:10,8562.64,8563.16,8562.64,8563.16,19523,348,4028,
2014-01-08_13:11,8562.84,8562.84,8558.13,8562.51,20195,426,4509,
2014-01-08_13:12,8557.21,8563.83,8557.21,8563.08,25650,456,4608,
2014-01-08_13:13,8562.54,8563.31,8557.02,8563.31,22220,450,4801,
2014-01-08_13:14,8562.34,8562.34,8557.70,8557.70,35051,516,5454,
2014-01-08_13:15,8561.53,8562.04,8561.53,8562.04,30674,491,5031,
2014-01-08_13:16,8560.93,8562.38,8560.93,8562.38,29368,466,4999,
2014-01-08_13:17,8562.51,8563.14,8557.53,8563.14,25098,508,4949,
2014-01-08_13:18,8559.60,8563.64,8558.66,8563.64,26866,481,5239,
2014-01-08_13:19,8560.31,8563.96,8559.33,8563.56,31399,597,6002,
2014-01-08_13:20,8558.97,8558.97,8556.15,8556.15,21224,451,4821,
2014-01-08_13:21,8557.57,8563.91,8557.57,8563.91,27596,508,5187,
2014-01-08_13:22,8564.62,8564.62,8563.14,8564.29,23253,483,5214,
2014-01-08_13:23,8558.86,8563.45,8558.57,8563.01,28336,551,5332,
2014-01-08_13:24,8556.73,8560.47,8556.52,8560.47,27554,581,5640,
2014-01-08_13:25,8562.65,8563.92,8559.05,8559.11,34204,687,6526,
2014-01-08_13:26,8559.11,8559.11,8559.11,8559.11,0,0,0,
2014-01-08_13:27,8559.11,8559.11,8559.11,8559.11,0,0,0,
2014-01-08_13:28,8559.11,8559.11,8559.11,8559.11,0,0,0,
2014-01-08_13:29,8559.11,8559.11,8559.11,8559.11,0,0,0,
2014-01-08_13:30,8559.11,8559.11,8556.01,8556.01,163968,5723,37163,
2014-01-09_09:01,8555.80,8555.80,8545.78,8545.78,106461,3619,29590,
2014-01-09_09:02,8541.38,8545.69,8540.15,8544.62,44508,1407,11280,
2014-01-09_09:03,8544.71,8545.53,8539.48,8545.53,50664,1220,10402,
2014-01-09_09:04,8545.27,8547.45,8544.91,8547.45,58753,1172,10125,
2014-01-09_09:05,8548.18,8550.35,8548.18,8549.48,58428,1119,9289,
2014-01-09_09:06,8549.53,8549.85,8549.15,8549.15,77439,1138,9384,
2014-01-09_09:07,8549.68,8550.84,8549.15,8550.40,70750,954,8934,
2014-01-09_09:08,8549.54,8550.45,8549.31,8550.02,59125,813,8260,
2014-01-09_09:09,8549.21,8552.77,8549.21,8552.77,56278,871,8582,
2014-01-09_09:10,8552.87,8554.41,8552.87,8554.41,59952,858,8700,
2014-01-09_09:11,8553.01,8553.79,8553.01,8553.23,58068,1021,9400,
2014-01-09_09:12,8551.92,8553.63,8551.92,8553.63,56378,925,8936,
2014-01-09_09:13,8557.13,8557.13,8552.18,8553.42,50479,874,8406,
2014-01-09_09:14,8553.42,8556.57,8553.42,8556.57,49648,817,7877,
2014-01-09_09:15,8556.54,8557.87,8556.54,8557.87,48421,765,7427,
2014-01-09_09:16,8557.81,8561.18,8557.81,8561.18,55090,827,7772,
2014-01-09_09:17,8566.85,8568.47,8562.18,8567.87,48142,721,7302,
2014-01-09_09:18,8563.95,8565.95,8563.95,8565.95,43686,697,7036,
2014-01-09_09:19,8566.97,8566.97,8565.83,8565.90,43510,738,7092,
2014-01-09_09:20,8565.59,8565.68,8564.59,8564.59,39288,643,6435,
2014-01-09_09:21,8569.11,8569.11,8564.58,8566.00,46535,898,7207,
2014-01-09_09:22,8565.82,8566.62,8564.99,8566.62,40130,735,6698,
2014-01-09_09:23,8565.66,8567.55,8565.66,8565.91,44036,738,6647,
2014-01-09_09:24,8566.45,8567.12,8564.79,8564.79,38764,656,6105,
2014-01-09_09:25,8564.87,8565.39,8564.71,8565.10,37155,677,5740,
2014-01-09_09:26,8565.40,8566.12,8564.88,8566.12,41319,683,6103,
2014-01-09_09:27,8565.53,8566.02,8564.50,8566.02,36477,658,5930,
2014-01-09_09:28,8564.96,8565.31,8564.34,8565.31,35163,620,5928,
2014-01-09_09:29,8563.15,8563.15,8561.46,8561.95,36303,719,6533,
2014-01-09_09:30,8561.59,8561.59,8556.70,8556.70,34921,571,5762,
2014-01-09_09:31,8562.03,8562.03,8560.96,8560.96,45669,673,6536,
2014-01-09_09:32,8561.17,8562.74,8561.17,8561.96,32781,573,5918,
2014-01-09_09:33,8560.58,8562.71,8560.58,8562.71,35035,704,6338,
2014-01-09_09:34,8562.30,8567.52,8562.30,8563.28,31946,616,6031,
2014-01-09_09:35,8563.17,8563.17,8558.41,8563.17,28915,556,5512,
2014-01-09_09:36,8564.87,8565.79,8561.22,8561.22,27607,513,5214,
2014-01-09_09:37,8564.46,8565.45,8560.47,8560.47,24042,457,4864,
2014-01-09_09:38,8565.47,8566.02,8561.57,8566.02,32739,501,5457,
2014-01-09_09:39,8565.62,8565.89,8561.50,8561.50,28523,490,5271,
2014-01-09_09:40,8566.44,8566.44,8561.45,8561.45,29766,571,5411,
2014-01-09_09:41,8565.25,8565.91,8562.23,8562.23,27109,527,5502,
2014-01-09_09:42,8567.27,8567.50,8562.43,8567.50,28181,572,5572,
2014-01-09_09:43,8565.96,8569.08,8562.60,8562.60,27544,559,5258,
2014-01-09_09:44,8562.72,8568.11,8562.72,8568.11,25001,489,4804,
2014-01-09_09:45,8567.79,8568.39,8566.98,8568.39,23280,502,4770,
2014-01-09_09:46,8568.22,8568.43,8563.47,8568.43,24424,472,4649,
2014-01-09_09:47,8563.01,8568.22,8563.01,8567.73,24992,461,4678,
2014-01-09_09:48,8566.93,8567.85,8563.36,8563.36,22227,454,4339,
2014-01-09_09:49,8562.42,8567.33,8561.19,8561.19,24284,454,4340,
2014-01-09_09:50,8561.95,8567.03,8561.95,8562.97,25797,503,4903,
2014-01-09_09:51,8562.88,8563.21,8562.60,8563.20,21245,418,4417,
2014-01-09_09:52,8563.76,8568.49,8563.20,8563.20,19738,445,4463,
2014-01-09_09:53,8567.56,8567.56,8561.31,8562.03,20754,461,4351,
2014-01-09_09:54,8566.00,8566.75,8561.92,8561.92,19990,418,4177,
2014-01-09_09:55,8565.60,8566.26,8560.70,8562.27,20253,478,4417,
2014-01-09_09:56,8564.87,8564.87,8559.29,8560.76,16552,419,4114,
2014-01-09_09:57,8559.49,8565.21,8559.49,8560.83,15903,382,4055,
2014-01-09_09:58,8560.28,8566.13,8560.28,8560.93,21418,410,4160,
2014-01-09_09:59,8560.21,8561.14,8560.21,8560.23,17218,347,3774,
2014-01-09_10:00,8565.10,8565.10,8560.58,8561.03,21483,448,4249,
2014-01-09_10:01,8560.40,8561.28,8560.29,8560.29,21777,468,4459,
2014-01-09_10:02,8560.71,8566.15,8560.02,8560.02,15480,396,3949,
2014-01-09_10:03,8564.82,8565.25,8560.22,8565.25,22517,609,4343,
2014-01-09_10:04,8565.65,8566.62,8561.50,8566.62,22885,578,4266,
2014-01-09_10:05,8567.04,8567.13,8561.35,8562.92,22128,496,4369,
2014-01-09_10:06,8566.60,8567.05,8561.00,8561.00,21156,463,4168,
2014-01-09_10:07,8566.75,8566.75,8561.67,8562.09,22562,490,4282,
2014-01-09_10:08,8560.06,8561.72,8560.06,8561.72,20829,442,3999,
2014-01-09_10:09,8561.11,8561.57,8560.67,8560.72,18498,404,4039,
2014-01-09_10:10,8560.52,8564.90,8559.24,8559.24,21083,484,4275,
2014-01-09_10:11,8559.78,8561.05,8559.78,8561.05,35384,595,4988,
2014-01-09_10:12,8561.40,8566.81,8561.40,8562.63,35287,607,5510,
2014-01-09_10:13,8561.30,8562.10,8561.30,8562.10,23018,466,4342,
2014-01-09_10:14,8562.64,8566.80,8561.64,8562.65,22978,473,4514,
2014-01-09_10:15,8562.76,8563.86,8562.19,8563.86,22002,428,4193,
2014-01-09_10:16,8562.77,8562.77,8561.80,8561.80,19094,422,3922,
2014-01-09_10:17,8562.42,8562.51,8562.23,8562.51,17539,398,3750,
2014-01-09_10:18,8561.20,8566.97,8561.20,8561.78,17193,364,3546,
2014-01-09_10:19,8561.00,8566.12,8561.00,8561.37,19244,398,3549,
2014-01-09_10:20,8560.84,8560.84,8559.78,8560.55,19396,383,3981,
2014-01-09_10:21,8559.18,8559.18,8557.49,8558.95,20714,441,4288,
2014-01-09_10:22,8564.25,8564.25,8558.63,8559.71,20195,445,4042,
2014-01-09_10:23,8559.44,8559.85,8559.39,8559.80,18401,419,4034,
2014-01-09_10:24,8559.85,8563.66,8558.16,8558.16,16587,381,3496,
2014-01-09_10:25,8558.47,8558.93,8558.22,8558.93,16627,379,3725,
2014-01-09_10:26,8557.94,8557.94,8557.00,8557.67,15805,349,3289,
2014-01-09_10:27,8558.85,8562.76,8557.86,8558.75,14504,340,3308,
2014-01-09_10:28,8556.97,8557.79,8556.63,8556.63,16803,347,3404,
2014-01-09_10:29,8557.80,8557.80,8556.66,8557.26,14468,383,3585,
2014-01-09_10:30,8557.00,8557.00,8554.88,8554.88,13316,311,3298,
2014-01-09_10:31,8554.90,8555.96,8554.90,8555.96,18523,408,4022,
2014-01-09_10:32,8555.17,8559.27,8553.65,8553.65,15952,358,3602,
2014-01-09_10:33,8558.73,8558.73,8553.31,8554.32,17696,400,3820,
2014-01-09_10:34,8554.78,8559.39,8554.55,8558.36,18125,397,4133,
2014-01-09_10:35,8554.76,8557.22,8552.07,8552.07,15864,361,3716,
2014-01-09_10:36,8552.90,8556.73,8551.95,8553.73,14971,387,3807,
2014-01-09_10:37,8558.10,8558.10,8553.05,8553.36,15034,336,3437,
2014-01-09_10:38,8556.94,8557.84,8553.61,8553.62,14862,356,3543,
2014-01-09_10:39,8553.99,8558.76,8553.99,8555.24,14588,333,3456,
2014-01-09_10:40,8554.39,8559.39,8554.16,8559.39,16997,341,3524,
2014-01-09_10:41,8554.09,8557.77,8553.25,8553.43,14255,346,3325,
2014-01-09_10:42,8558.44,8559.32,8555.70,8555.70,16326,318,3351,
2014-01-09_10:43,8558.83,8558.83,8554.03,8554.09,14046,307,3200,
2014-01-09_10:44,8553.45,8558.71,8553.45,8554.35,15592,311,3094,
2014-01-09_10:45,8554.37,8554.82,8553.40,8554.82,21303,354,3292,
2014-01-09_10:46,8553.75,8554.79,8553.75,8554.79,13422,340,3253,
2014-01-09_10:47,8554.17,8555.17,8553.46,8555.17,17559,423,3498,
2014-01-09_10:48,8555.89,8555.89,8554.67,8555.54,23180,529,4151,
2014-01-09_10:49,8555.80,8556.93,8555.80,8556.93,20313,407,3748,
2014-01-09_10:50,8557.85,8563.83,8557.04,8563.83,18462,492,4113,
2014-01-09_10:51,8558.68,8560.55,8558.55,8560.55,19275,405,3797,
2014-01-09_10:52,8559.44,8564.99,8558.56,8564.99,17566,366,3618,
2014-01-09_10:53,8559.87,8560.85,8559.87,8560.85,21510,533,4306,
2014-01-09_10:54,8561.56,8561.56,8560.47,8561.16,17598,449,3778,
2014-01-09_10:55,8561.09,8565.62,8560.52,8560.53,19950,414,3650,
2014-01-09_10:56,8561.01,8561.53,8561.01,8561.21,20651,468,4094,
2014-01-09_10:57,8562.15,8562.15,8561.06,8561.90,19743,464,3718,
2014-01-09_10:58,8562.83,8562.83,8561.80,8561.80,27507,659,3955,
2014-01-09_10:59,8562.52,8564.83,8562.52,8564.83,31476,726,5514,
2014-01-09_11:00,8566.29,8567.99,8566.22,8566.25,29334,604,4951,
2014-01-09_11:01,8565.24,8565.27,8564.85,8565.17,26932,525,4754,
2014-01-09_11:02,8565.05,8565.09,8564.12,8564.12,19431,474,4033,
2014-01-09_11:03,8564.12,8564.31,8563.85,8564.05,21214,721,4934,
2014-01-09_11:04,8563.86,8565.07,8563.86,8565.07,22034,461,3801,
2014-01-09_11:05,8559.97,8564.96,8559.97,8564.10,14420,312,3070,
2014-01-09_11:06,8563.71,8563.71,8558.27,8558.49,14646,322,3229,
2014-01-09_11:07,8557.61,8558.58,8557.41,8558.58,15176,343,3301,
2014-01-09_11:08,8558.50,8562.47,8558.21,8558.21,15419,355,3421,
2014-01-09_11:09,8558.01,8563.24,8558.01,8558.66,13846,335,3196,
2014-01-09_11:10,8557.15,8563.63,8557.15,8563.63,14357,320,3136,
2014-01-09_11:11,8559.05,8559.05,8557.66,8558.09,12709,323,3167,
2014-01-09_11:12,8559.19,8563.97,8559.15,8563.97,13151,335,3224,
2014-01-09_11:13,8558.57,8559.19,8558.46,8558.46,12810,333,3275,
2014-01-09_11:14,8559.63,8559.63,8558.70,8558.70,22085,542,4432,
2014-01-09_11:15,8559.73,8563.59,8559.58,8563.59,25560,595,4811,
2014-01-09_11:16,8564.89,8564.89,8558.99,8558.99,23578,531,4624,
2014-01-09_11:17,8559.52,8562.82,8559.41,8562.82,16620,411,4101,
2014-01-09_11:18,8558.84,8559.57,8558.13,8559.57,25125,549,4711,
2014-01-09_11:19,8559.04,8564.37,8558.81,8564.37,19249,482,4131,
2014-01-09_11:20,8558.38,8559.70,8558.38,8558.60,17175,405,3552,
2014-01-09_11:21,8558.74,8563.44,8558.27,8563.44,16545,412,3486,
2014-01-09_11:22,8558.52,8558.70,8557.58,8557.58,16655,362,3393,
2014-01-09_11:23,8556.95,8556.95,8555.96,8555.96,16167,407,3632,
2014-01-09_11:24,8555.25,8556.71,8555.25,8555.80,19965,393,3906,
2014-01-09_11:25,8556.03,8556.65,8555.48,8555.48,15083,340,3381,
2014-01-09_11:26,8554.63,8554.73,8554.49,8554.58,17557,446,3860,
2014-01-09_11:27,8554.28,8554.28,8551.20,8551.74,17049,392,3817,
2014-01-09_11:28,8553.85,8553.85,8551.68,8551.68,24391,446,4504,
2014-01-09_11:29,8551.40,8555.77,8551.40,8551.82,19126,413,3914,
2014-01-09_11:30,8551.53,8552.92,8551.53,8552.92,15772,325,3293,
2014-01-09_11:31,8551.94,8555.79,8551.28,8555.79,18944,372,3771,
2014-01-09_11:32,8550.32,8554.87,8550.32,8554.87,18145,420,3882,
2014-01-09_11:33,8550.62,8556.17,8550.62,8556.17,13114,359,3263,
2014-01-09_11:34,8551.08,8556.02,8550.48,8550.48,11528,287,2768,
2014-01-09_11:35,8555.28,8555.54,8550.66,8550.66,11499,308,2937,
2014-01-09_11:36,8549.86,8550.48,8548.84,8550.48,12172,323,3100,
2014-01-09_11:37,8550.74,8554.05,8550.19,8554.05,14404,377,3367,
2014-01-09_11:38,8554.00,8554.00,8549.57,8549.71,14443,326,3135,
2014-01-09_11:39,8553.91,8553.91,8549.64,8553.83,21099,338,3319,
2014-01-09_11:40,8550.26,8554.04,8550.26,8550.77,13880,292,3020,
2014-01-09_11:41,8550.54,8550.54,8548.34,8548.34,12618,281,2945,
2014-01-09_11:42,8549.45,8550.37,8549.17,8550.37,11353,272,2785,
2014-01-09_11:43,8548.77,8550.72,8548.77,8550.25,9961,276,2859,
2014-01-09_11:44,8549.03,8549.73,8548.08,8549.15,11966,275,2874,
2014-01-09_11:45,8549.73,8549.73,8548.45,8549.23,11350,261,2893,
2014-01-09_11:46,8553.28,8553.28,8549.13,8549.87,11968,316,2798,
2014-01-09_11:47,8549.54,8550.03,8548.96,8549.75,9873,253,2550,
2014-01-09_11:48,8549.06,8549.69,8548.80,8549.48,12616,332,3004,
2014-01-09_11:49,8548.01,8553.48,8548.01,8552.69,12327,285,2956,
2014-01-09_11:50,8547.83,8549.28,8547.55,8548.95,12494,296,2907,
2014-01-09_11:51,8549.15,8553.27,8547.86,8551.97,9612,285,2929,
2014-01-09_11:52,8546.91,8547.94,8546.61,8547.94,19483,474,3553,
2014-01-09_11:53,8547.61,8547.61,8546.49,8546.54,17826,464,3599,
2014-01-09_11:54,8546.70,8546.70,8541.29,8541.74,18419,571,4166,
2014-01-09_11:55,8541.11,8541.11,8540.53,8540.83,26073,676,4617,
2014-01-09_11:56,8539.40,8540.33,8539.40,8539.93,24036,560,4800,
2014-01-09_11:57,8539.53,8543.50,8539.21,8543.50,21580,479,4418,
2014-01-09_11:58,8537.49,8542.60,8537.21,8537.39,18679,473,4354,
2014-01-09_11:59,8537.70,8541.79,8537.70,8538.14,23084,502,4533,
2014-01-09_12:00,8537.57,8542.79,8536.80,8542.79,16516,400,3751,
2014-01-09_12:01,8540.68,8540.68,8535.23,8535.49,16211,464,3779,
2014-01-09_12:02,8535.67,8535.75,8530.23,8535.75,18919,459,3674,
2014-01-09_12:03,8534.03,8534.92,8533.98,8533.98,17945,426,3888,
2014-01-09_12:04,8534.15,8534.15,8532.43,8532.72,17895,466,4205,
2014-01-09_12:05,8532.10,8532.10,8531.41,8532.07,19990,503,4337,
2014-01-09_12:06,8531.07,8531.07,8529.80,8529.80,24506,527,4579,
2014-01-09_12:07,8529.42,8530.08,8529.42,8529.65,21339,473,4297,
2014-01-09_12:08,8529.64,8529.64,8528.74,8529.53,19281,494,4152,
2014-01-09_12:09,8528.12,8528.65,8528.12,8528.62,20522,454,4212,
2014-01-09_12:10,8528.66,8529.71,8528.66,8528.87,24146,444,4216,
2014-01-09_12:11,8528.04,8532.46,8527.71,8532.46,16289,412,3739,
2014-01-09_12:12,8528.54,8532.81,8527.84,8527.86,17223,424,4103,
2014-01-09_12:13,8527.19,8527.81,8527.16,8527.81,17230,469,3790,
2014-01-09_12:14,8528.50,8528.50,8523.01,8526.69,18340,477,3968,
2014-01-09_12:15,8527.74,8527.74,8522.06,8527.72,18810,405,3736,
2014-01-09_12:16,8527.95,8528.07,8526.64,8527.94,17695,411,3998,
2014-01-09_12:17,8526.93,8531.42,8526.80,8531.42,17587,419,3716,
2014-01-09_12:18,8526.58,8531.07,8526.20,8531.07,16800,367,3808,
2014-01-09_12:19,8526.02,8526.74,8525.44,8526.74,17203,455,3709,
2014-01-09_12:20,8527.22,8527.22,8525.23,8526.22,11894,327,3410,
2014-01-09_12:21,8525.73,8526.34,8525.33,8526.34,16200,443,4199,
2014-01-09_12:22,8526.38,8530.05,8525.85,8525.85,16974,449,4101,
2014-01-09_12:23,8530.49,8530.49,8525.58,8529.74,17057,425,4323,
2014-01-09_12:24,8526.83,8530.23,8526.23,8530.23,19276,520,4505,
2014-01-09_12:25,8530.25,8530.25,8525.19,8525.50,13142,381,3749,
2014-01-09_12:26,8524.93,8530.35,8524.50,8528.91,16363,369,4094,
2014-01-09_12:27,8530.21,8530.21,8524.95,8529.48,17563,494,3993,
2014-01-09_12:28,8529.23,8529.23,8523.98,8528.05,15175,365,3900,
2014-01-09_12:29,8523.18,8524.44,8523.18,8523.55,16726,480,4082,
2014-01-09_12:30,8522.44,8523.15,8522.44,8523.15,16862,441,4306,
2014-01-09_12:31,8521.26,8521.49,8520.60,8520.60,17268,437,4491,
2014-01-09_12:32,8526.23,8526.23,8519.71,8519.71,18223,449,4526,
2014-01-09_12:33,8519.40,8523.88,8518.22,8523.88,17411,433,4216,
2014-01-09_12:34,8522.82,8522.82,8518.31,8520.76,16988,447,4282,
2014-01-09_12:35,8516.51,8520.03,8514.96,8520.03,18779,454,4561,
2014-01-09_12:36,8516.54,8519.16,8514.43,8519.16,19027,474,4667,
2014-01-09_12:37,8515.04,8515.04,8512.67,8512.87,21637,493,5032,
2014-01-09_12:38,8512.46,8512.46,8510.40,8510.54,23885,519,5334,
2014-01-09_12:39,8509.34,8509.34,8507.64,8507.64,26047,520,5560,
2014-01-09_12:40,8507.16,8512.64,8507.16,8507.77,25908,580,5792,
2014-01-09_12:41,8507.43,8511.75,8506.62,8510.53,20419,469,5172,
2014-01-09_12:42,8506.02,8511.65,8506.02,8511.65,22318,561,5338,
2014-01-09_12:43,8511.18,8511.18,8506.35,8507.37,19596,456,4755,
2014-01-09_12:44,8511.11,8512.97,8507.22,8512.97,17889,400,4367,
2014-01-09_12:45,8512.78,8515.67,8508.65,8510.51,18844,369,4104,
2014-01-09_12:46,8511.54,8515.88,8511.25,8515.88,17009,427,4142,
2014-01-09_12:47,8511.81,8518.15,8511.81,8518.15,17179,372,3896,
2014-01-09_12:48,8518.45,8521.52,8515.88,8521.52,17160,398,3924,
2014-01-09_12:49,8516.04,8520.96,8515.85,8520.96,17584,399,4001,
2014-01-09_12:50,8518.01,8518.01,8517.40,8517.49,16693,403,3925,
2014-01-09_12:51,8517.00,8520.50,8516.71,8516.71,17179,367,3868,
2014-01-09_12:52,8517.04,8517.54,8517.04,8517.52,12276,297,3048,
2014-01-09_12:53,8522.96,8522.96,8517.69,8517.69,11651,261,2708,
2014-01-09_12:54,8518.17,8522.85,8517.04,8517.04,12817,310,3014,
2014-01-09_12:55,8517.30,8517.60,8516.50,8516.91,11016,253,2776,
2014-01-09_12:56,8516.67,8516.76,8515.68,8516.76,15980,496,3863,
2014-01-09_12:57,8517.07,8517.07,8515.41,8516.56,16554,368,3530,
2014-01-09_12:58,8516.84,8517.74,8512.16,8517.65,18522,318,3269,
2014-01-09_12:59,8517.38,8519.93,8517.38,8519.17,13843,315,3309,
2014-01-09_13:00,8518.25,8519.93,8516.41,8519.18,13563,348,3465,
2014-01-09_13:01,8519.09,8520.99,8515.73,8519.85,19939,382,3583,
2014-01-09_13:02,8520.53,8520.53,8519.43,8519.47,14330,361,3202,
2014-01-09_13:03,8519.84,8520.99,8519.84,8520.99,14238,312,3104,
2014-01-09_13:04,8520.16,8520.51,8515.53,8520.51,14449,295,3006,
2014-01-09_13:05,8518.94,8519.78,8518.94,8519.24,19451,430,3445,
2014-01-09_13:06,8519.67,8520.03,8519.17,8519.17,19300,383,3481,
2014-01-09_13:07,8518.66,8523.44,8518.66,8522.82,20042,425,3331,
2014-01-09_13:08,8522.30,8523.30,8522.30,8523.30,16005,288,3229,
2014-01-09_13:09,8523.69,8523.92,8518.61,8522.60,16039,348,3501,
2014-01-09_13:10,8524.11,8524.11,8518.66,8523.61,24349,410,3892,
2014-01-09_13:11,8524.34,8524.34,8518.11,8518.11,18583,347,3521,
2014-01-09_13:12,8522.46,8523.92,8518.64,8522.80,23370,367,3598,
2014-01-09_13:13,8523.32,8523.32,8521.84,8521.84,15793,344,3296,
2014-01-09_13:14,8521.55,8521.55,8514.73,8514.73,18437,363,3681,
2014-01-09_13:15,8520.12,8520.21,8515.19,8520.21,17675,369,3867,
2014-01-09_13:16,8520.63,8521.12,8517.17,8521.12,19786,450,4270,
2014-01-09_13:17,8522.08,8522.08,8516.15,8520.63,23684,462,4612,
2014-01-09_13:18,8521.63,8521.63,8515.77,8516.75,23531,466,4533,
2014-01-09_13:19,8521.43,8521.43,8514.62,8514.62,23174,476,4925,
2014-01-09_13:20,8518.46,8518.46,8512.85,8512.85,34359,557,5524,
2014-01-09_13:21,8513.31,8519.48,8513.31,8519.48,28035,483,5142,
2014-01-09_13:22,8518.79,8518.79,8512.29,8512.29,26640,512,5198,
2014-01-09_13:23,8518.64,8518.64,8513.51,8514.03,32703,632,5776,
2014-01-09_13:24,8520.96,8520.96,8515.97,8515.97,28285,517,5763,
2014-01-09_13:25,8516.12,8521.02,8515.92,8515.92,35487,636,6239,
2014-01-09_13:26,8515.92,8515.92,8515.92,8515.92,0,0,0,
2014-01-09_13:27,8515.92,8515.92,8515.92,8515.92,0,0,0,
2014-01-09_13:28,8515.92,8515.92,8515.92,8515.92,0,0,0,
2014-01-09_13:29,8515.92,8515.92,8515.92,8515.92,0,0,0,
2014-01-09_13:30,8515.92,8515.92,8514.68,8514.68,160485,5358,37273,
2014-01-10_09:01,8559.18,8559.18,8543.52,8543.52,117105,3634,28079,
2014-01-10_09:02,8541.69,8543.88,8540.57,8543.88,36602,1179,9260,
2014-01-10_09:03,8543.00,8544.95,8543.00,8544.95,49372,1141,9887,
2014-01-10_09:04,8544.18,8548.12,8544.18,8548.12,54879,1027,9286,
2014-01-10_09:05,8544.75,8544.75,8543.08,8543.08,61313,892,8589,
2014-01-10_09:06,8547.45,8548.34,8544.45,8548.34,68077,782,7401,
2014-01-10_09:07,8545.68,8545.91,8543.70,8543.70,71323,932,8140,
2014-01-10_09:08,8544.34,8545.37,8543.56,8543.80,61248,895,7662,
2014-01-10_09:09,8544.39,8546.82,8544.39,8546.82,56800,844,7516,
2014-01-10_09:10,8547.83,8548.38,8546.85,8547.95,57532,756,6954,
2014-01-10_09:11,8549.13,8549.13,8547.60,8548.93,50512,780,7182,
2014-01-10_09:12,8547.62,8548.88,8547.62,8548.88,55086,733,7190,
2014-01-10_09:13,8547.44,8549.11,8547.44,8547.92,53518,712,7005,
2014-01-10_09:14,8548.42,8551.92,8547.45,8551.92,42949,646,6378,
2014-01-10_09:15,8548.41,8549.35,8546.18,8549.35,40428,744,6944,
2014-01-10_09:16,8544.40,8544.85,8544.40,8544.50,54291,834,8041,
2014-01-10_09:17,8545.70,8545.92,8544.28,8544.28,53017,715,6767,
2014-01-10_09:18,8543.62,8543.62,8541.09,8541.09,42306,621,6283,
2014-01-10_09:19,8542.81,8542.98,8541.92,8542.98,35342,577,5885,
2014-01-10_09:20,8542.69,8542.90,8541.36,8542.78,28433,501,5103,
2014-01-10_09:21,8542.34,8545.14,8542.34,8545.14,28451,515,4999,
2014-01-10_09:22,8545.61,8546.88,8545.58,8546.88,27788,502,5305,
2014-01-10_09:23,8546.25,8548.86,8545.54,8545.54,30436,515,5173,
2014-01-10_09:24,8544.45,8549.00,8544.45,8546.12,27823,565,5093,
2014-01-10_09:25,8546.21,8546.69,8545.97,8546.66,26251,581,4776,
2014-01-10_09:26,8550.45,8550.45,8546.08,8546.86,31081,578,5243,
2014-01-10_09:27,8545.36,8545.36,8544.52,8544.52,37815,626,5472,
2014-01-10_09:28,8545.53,8545.53,8544.41,8544.55,39176,589,5060,
2014-01-10_09:29,8545.35,8548.18,8544.06,8544.99,24569,453,4520,
2014-01-10_09:30,8545.00,8545.00,8539.90,8539.90,30248,509,5151,
2014-01-10_09:31,8540.23,8545.88,8540.23,8545.79,32527,491,5186,
2014-01-10_09:32,8545.70,8546.00,8544.00,8546.00,25918,494,4692,
2014-01-10_09:33,8546.15,8546.31,8545.95,8546.31,26965,490,4930,
2014-01-10_09:34,8546.65,8546.82,8545.13,8546.82,29137,455,4800,
2014-01-10_09:35,8547.01,8547.16,8546.82,8547.16,22748,436,4358,
2014-01-10_09:36,8545.82,8546.61,8545.82,8546.61,30352,494,4719,
2014-01-10_09:37,8547.28,8548.28,8546.53,8548.28,29420,502,4674,
2014-01-10_09:38,8546.25,8547.04,8546.09,8547.04,26193,463,4613,
2014-01-10_09:39,8547.30,8547.64,8546.86,8547.44,23270,453,4468,
2014-01-10_09:40,8546.02,8546.02,8545.06,8545.06,30680,521,5126,
2014-01-10_09:41,8543.39,8543.95,8543.39,8543.95,26706,458,5054,
2014-01-10_09:42,8543.18,8543.18,8542.49,8542.49,27711,450,4606,
2014-01-10_09:43,8543.17,8544.50,8543.17,8544.50,26250,428,4339,
2014-01-10_09:44,8543.89,8543.89,8542.83,8543.80,30698,432,4169,
2014-01-10_09:45,8548.01,8548.78,8543.51,8543.51,21457,384,3984,
2014-01-10_09:46,8543.38,8550.39,8543.38,8550.39,23115,431,3873,
2014-01-10_09:47,8550.56,8550.56,8546.09,8547.99,17025,338,3586,
2014-01-10_09:48,8547.73,8551.39,8547.44,8548.36,17296,383,3396,
2014-01-10_09:49,8547.33,8548.15,8546.65,8546.65,19647,404,3452,
2014-01-10_09:50,8547.11,8547.11,8546.60,8546.98,18512,351,3522,
2014-01-10_09:51,8547.37,8547.44,8546.56,8547.24,18179,337,3538,
2014-01-10_09:52,8548.29,8548.29,8546.01,8546.01,19538,427,4214,
2014-01-10_09:53,8547.44,8547.44,8544.62,8544.62,17389,368,3674,
2014-01-10_09:54,8546.10,8546.10,8544.31,8544.31,16412,363,3530,
2014-01-10_09:55,8545.17,8545.65,8544.46,8544.55,17363,378,3654,
2014-01-10_09:56,8544.11,8544.64,8543.38,8544.63,18182,344,3724,
2014-01-10_09:57,8540.12,8544.88,8540.12,8543.19,17686,389,3623,
2014-01-10_09:58,8542.71,8543.37,8541.37,8543.37,18150,396,4013,
2014-01-10_09:59,8542.95,8542.95,8541.43,8541.43,18035,395,3830,
2014-01-10_10:00,8541.90,8542.04,8540.40,8542.04,14907,309,3461,
2014-01-10_10:01,8541.32,8541.87,8541.31,8541.31,20465,382,3893,
2014-01-10_10:02,8542.14,8542.50,8542.14,8542.50,16048,361,3425,
2014-01-10_10:03,8542.28,8543.06,8541.79,8541.79,16350,323,3338,
2014-01-10_10:04,8542.37,8543.99,8542.37,8543.99,18741,354,3490,
2014-01-10_10:05,8543.64,8543.64,8541.84,8541.84,16437,305,3120,
2014-01-10_10:06,8542.76,8542.76,8541.88,8542.05,13301,297,2904,
2014-01-10_10:07,8542.36,8542.42,8542.11,8542.42,11980,302,2844,
2014-01-10_10:08,8542.00,8542.00,8541.34,8541.34,15959,373,3080,
2014-01-10_10:09,8541.52,8541.52,8540.09,8540.62,12440,276,2686,
2014-01-10_10:10,8544.95,8544.95,8539.37,8539.37,13283,352,2965,
2014-01-10_10:11,8539.79,8544.72,8539.71,8544.72,14449,333,3161,
2014-01-10_10:12,8540.22,8545.18,8539.42,8545.18,13637,277,2735,
2014-01-10_10:13,8539.48,8540.41,8539.01,8539.63,15281,289,2980,
2014-01-10_10:14,8544.72,8544.72,8539.71,8539.71,13542,325,3035,
2014-01-10_10:15,8540.01,8540.02,8539.23,8539.23,12210,264,2622,
2014-01-10_10:16,8543.64,8543.64,8539.26,8540.79,12315,257,2560,
2014-01-10_10:17,8545.23,8545.23,8539.92,8540.10,14103,284,2748,
2014-01-10_10:18,8544.52,8544.52,8538.21,8538.92,10517,265,2654,
2014-01-10_10:19,8543.45,8543.45,8537.81,8538.69,10928,279,2690,
2014-01-10_10:20,8543.38,8543.38,8538.62,8539.28,14986,287,2903,
2014-01-10_10:21,8538.96,8543.72,8538.48,8538.48,14437,297,3068,
2014-01-10_10:22,8543.27,8543.27,8538.87,8538.87,11318,253,2817,
2014-01-10_10:23,8539.21,8542.67,8538.03,8542.67,11971,260,2797,
2014-01-10_10:24,8538.14,8538.89,8538.09,8538.34,12119,267,2679,
2014-01-10_10:25,8538.26,8538.87,8538.26,8538.42,10241,256,2468,
2014-01-10_10:26,8539.66,8543.33,8539.31,8543.33,11038,254,2540,
2014-01-10_10:27,8539.09,8539.21,8537.84,8538.25,9623,228,2463,
2014-01-10_10:28,8542.16,8543.68,8538.90,8538.90,10586,229,2516,
2014-01-10_10:29,8543.50,8544.20,8538.69,8540.04,12305,304,2736,
2014-01-10_10:30,8543.46,8543.46,8538.16,8538.16,12360,304,2489,
2014-01-10_10:31,8543.70,8543.70,8539.02,8539.02,15388,340,2695,
2014-01-10_10:32,8543.78,8544.19,8540.01,8544.19,9985,235,2472,
2014-01-10_10:33,8540.14,8540.14,8538.47,8538.62,10205,247,2315,
2014-01-10_10:34,8543.91,8543.91,8539.17,8539.17,9059,240,2213,
2014-01-10_10:35,8544.31,8544.31,8538.72,8543.85,8996,243,2259,
2014-01-10_10:36,8543.52,8543.52,8538.06,8538.06,11879,277,2544,
2014-01-10_10:37,8538.44,8540.26,8538.44,8540.21,12920,331,3078,
2014-01-10_10:38,8544.40,8545.87,8539.84,8540.20,13228,312,3123,
2014-01-10_10:39,8541.14,8548.50,8540.85,8548.50,13722,298,3072,
2014-01-10_10:40,8544.83,8548.31,8544.82,8548.31,13510,264,2798,
2014-01-10_10:41,8549.51,8549.51,8542.26,8547.93,9886,230,2501,
2014-01-10_10:42,8547.63,8548.37,8543.15,8544.78,10889,274,2690,
2014-01-10_10:43,8549.42,8549.42,8542.13,8543.57,11681,257,2704,
2014-01-10_10:44,8544.94,8544.94,8542.54,8543.64,11206,255,2583,
2014-01-10_10:45,8547.80,8548.58,8542.70,8542.70,9291,223,2636,
2014-01-10_10:46,8542.41,8546.62,8542.24,8542.24,13502,250,2610,
2014-01-10_10:47,8542.89,8548.70,8542.51,8548.70,12399,267,2627,
2014-01-10_10:48,8559.18,8559.18,8537.81,8543.66,2689534,50578,479102,
2014-01-10_10:49,8544.96,8549.08,8544.51,8548.69,11563,249,2445,
2014-01-10_10:50,8548.58,8548.58,8542.23,8542.23,12351,253,2518,
2014-01-10_10:51,8543.05,8543.24,8542.26,8542.82,11538,285,2693,
2014-01-10_10:52,8542.40,8547.30,8541.81,8547.30,14971,357,3206,
2014-01-10_10:53,8547.15,8547.15,8542.67,8542.67,12031,334,2747,
2014-01-10_10:54,8543.45,8545.72,8541.52,8545.72,12380,332,2905,
2014-01-10_10:55,8540.36,8544.24,8539.98,8544.24,11494,256,2538,
2014-01-10_10:56,8544.54,8544.54,8538.49,8538.49,10679,244,2348,
2014-01-10_10:57,8544.83,8545.76,8540.30,8540.30,8461,224,2250,
2014-01-10_10:58,8545.13,8545.13,8538.85,8539.97,9282,233,2385,
2014-01-10_10:59,8540.11,8541.10,8537.68,8541.10,10295,259,2453,
2014-01-10_11:00,8545.89,8545.89,8539.33,8539.33,10851,226,2264,
2014-01-10_11:01,8541.37,8542.35,8540.86,8542.35,12716,256,2516,
2014-01-10_11:02,8546.59,8546.59,8539.95,8539.95,10944,214,2108,
2014-01-10_11:03,8539.27,8545.81,8539.27,8545.66,9255,211,2265,
2014-01-10_11:04,8545.67,8545.67,8540.18,8540.55,9059,204,2234,
2014-01-10_11:05,8540.92,8546.13,8540.92,8541.45,10084,209,2347,
2014-01-10_11:06,8546.13,8546.13,8539.28,8539.28,11967,227,2398,
2014-01-10_11:07,8542.25,8542.25,8539.68,8539.68,13171,265,2491,
2014-01-10_11:08,8539.39,8542.88,8537.76,8542.88,11487,235,2378,
2014-01-10_11:09,8542.38,8542.38,8538.00,8538.00,11032,232,2330,
2014-01-10_11:10,8537.97,8538.26,8537.24,8537.24,11746,235,2516,
2014-01-10_11:11,8537.61,8541.83,8536.92,8541.53,11824,211,2353,
2014-01-10_11:12,8541.31,8541.31,8536.25,8536.91,8358,182,2089,
2014-01-10_11:13,8540.74,8540.74,8537.40,8537.40,6762,176,2009,
2014-01-10_11:14,8536.83,8540.83,8536.01,8536.28,9050,220,2094,
2014-01-10_11:15,8541.95,8541.95,8536.65,8537.75,10971,238,2348,
2014-01-10_11:16,8542.58,8542.58,8536.31,8540.74,9280,209,2248,
2014-01-10_11:17,8541.07,8541.07,8535.68,8535.68,8767,207,2112,
2014-01-10_11:18,8540.56,8540.56,8534.19,8534.19,8751,190,2147,
2014-01-10_11:19,8539.82,8540.28,8536.78,8537.20,9452,206,2350,
2014-01-10_11:20,8536.24,8536.24,8534.30,8535.19,8380,191,2112,
2014-01-10_11:21,8539.11,8539.11,8534.97,8535.81,8740,207,2221,
2014-01-10_11:22,8533.92,8539.18,8533.92,8539.18,9244,196,2124,
2014-01-10_11:23,8533.86,8534.43,8533.86,8534.39,9575,248,2239,
2014-01-10_11:24,8534.80,8535.42,8533.32,8533.32,10062,264,2238,
2014-01-10_11:25,8538.89,8539.89,8534.12,8534.12,10895,271,2367,
2014-01-10_11:26,8538.97,8538.97,8533.02,8533.02,12278,260,2542,
2014-01-10_11:27,8532.48,8536.97,8532.48,8533.32,8759,230,2438,
2014-01-10_11:28,8537.68,8537.68,8532.93,8532.93,12430,229,2536,
2014-01-10_11:29,8533.53,8535.44,8531.42,8535.44,10025,240,2456,
2014-01-10_11:30,8532.05,8532.30,8531.85,8532.15,12637,312,2823,
2014-01-10_11:31,8532.58,8532.58,8531.30,8531.30,16013,321,3151,
2014-01-10_11:32,8536.27,8536.27,8530.51,8531.59,10500,253,2710,
2014-01-10_11:33,8535.75,8535.75,8530.31,8531.25,11841,267,2662,
2014-01-10_11:34,8530.92,8531.42,8530.84,8531.09,10697,264,2631,
2014-01-10_11:35,8531.21,8536.05,8531.21,8536.05,9488,238,2441,
2014-01-10_11:36,8536.18,8536.70,8531.54,8531.54,12299,309,2675,
2014-01-10_11:37,8531.25,8532.00,8530.87,8530.87,11039,259,2672,
2014-01-10_11:38,8531.17,8531.69,8530.71,8530.71,10668,243,2513,
2014-01-10_11:39,8532.28,8532.28,8529.40,8529.40,10058,248,2431,
2014-01-10_11:40,8529.87,8535.41,8529.80,8535.41,11293,252,2397,
2014-01-10_11:41,8535.12,8535.42,8529.72,8529.72,10059,240,2332,
2014-01-10_11:42,8530.39,8535.52,8529.52,8531.58,11021,263,2457,
2014-01-10_11:43,8535.83,8535.83,8530.94,8531.54,10829,239,2459,
2014-01-10_11:44,8531.76,8535.73,8530.65,8530.65,9411,222,2267,
2014-01-10_11:45,8531.58,8535.26,8529.77,8529.77,9382,233,2352,
2014-01-10_11:46,8535.05,8535.05,8530.49,8530.67,7652,218,2107,
2014-01-10_11:47,8534.91,8534.91,8528.99,8534.76,9056,196,2048,
2014-01-10_11:48,8529.99,8535.27,8529.79,8535.27,6969,198,1981,
2014-01-10_11:49,8535.44,8535.44,8529.40,8534.00,7743,198,2036,
2014-01-10_11:50,8533.85,8535.05,8529.18,8535.05,8892,199,1980,
2014-01-10_11:51,8529.68,8533.67,8529.18,8529.18,7639,218,2093,
2014-01-10_11:52,8534.28,8534.28,8529.00,8529.79,8476,209,1951,
2014-01-10_11:53,8533.18,8533.99,8528.97,8533.99,8255,193,2014,
2014-01-10_11:54,8529.99,8530.99,8529.99,8530.18,8623,217,2048,
2014-01-10_11:55,8530.16,8535.30,8528.92,8528.92,9689,220,2232,
2014-01-10_11:56,8534.07,8534.07,8530.36,8530.91,10108,257,2340,
2014-01-10_11:57,8532.76,8532.76,8531.19,8531.69,9550,265,2538,
2014-01-10_11:58,8533.32,8537.01,8532.24,8532.89,8183,232,2293,
2014-01-10_11:59,8538.57,8538.74,8534.77,8534.87,7386,203,2186,
2014-01-10_12:00,8539.05,8539.05,8532.75,8534.77,8796,203,1936,
2014-01-10_12:01,8533.17,8536.21,8532.03,8532.64,10955,231,2242,
2014-01-10_12:02,8531.75,8533.04,8531.75,8533.04,7279,214,1811,
2014-01-10_12:03,8531.76,8532.36,8531.64,8532.36,7101,173,1860,
2014-01-10_12:04,8533.17,8536.13,8531.12,8536.13,9989,266,2238,
2014-01-10_12:05,8532.40,8532.40,8531.38,8531.38,9562,212,2051,
2014-01-10_12:06,8531.10,8535.83,8530.66,8530.66,12733,343,2651,
2014-01-10_12:07,8531.15,8531.71,8531.15,8531.39,9124,206,2062,
2014-01-10_12:08,8532.40,8532.40,8530.44,8531.26,8698,210,2173,
2014-01-10_12:09,8531.43,8534.69,8530.92,8531.11,8603,207,1971,
2014-01-10_12:10,8530.64,8531.03,8530.64,8531.03,7489,187,1996,
2014-01-10_12:11,8530.10,8533.90,8528.64,8528.64,8796,217,2028,
2014-01-10_12:12,8528.74,8528.87,8527.77,8528.87,9958,235,2245,
2014-01-10_12:13,8534.45,8534.45,8529.40,8529.62,7865,199,2005,
2014-01-10_12:14,8534.75,8534.75,8528.27,8533.04,8469,219,2175,
2014-01-10_12:15,8528.48,8528.48,8526.52,8526.52,9131,243,2218,
2014-01-10_12:16,8526.95,8531.73,8526.90,8531.73,8729,256,2331,
2014-01-10_12:17,8532.97,8532.97,8531.24,8532.76,8578,245,2245,
2014-01-10_12:18,8527.50,8532.91,8526.73,8532.91,9827,250,2396,
2014-01-10_12:19,8528.82,8532.64,8528.82,8532.03,10246,333,2736,
2014-01-10_12:20,8532.38,8532.38,8527.15,8527.15,12465,329,2793,
2014-01-10_12:21,8531.54,8531.54,8526.31,8531.46,11587,323,2921,
2014-01-10_12:22,8528.28,8528.28,8526.89,8526.89,12243,312,2913,
2014-01-10_12:23,8531.57,8531.73,8527.19,8530.59,14598,308,3037,
2014-01-10_12:24,8526.34,8530.06,8525.88,8526.12,12909,295,2706,
2014-01-10_12:25,8531.40,8531.40,8528.78,8528.78,9455,245,2542,
2014-01-10_12:26,8525.63,8529.49,8525.63,8526.16,11064,256,2536,
2014-01-10_12:27,8530.32,8530.32,8525.35,8525.35,9314,231,2360,
2014-01-10_12:28,8530.89,8530.89,8525.19,8526.81,11408,304,2544,
2014-01-10_12:29,8531.88,8531.88,8530.64,8531.52,12679,261,2438,
2014-01-10_12:30,8531.29,8531.29,8525.96,8525.96,11646,284,2510,
2014-01-10_12:31,8529.03,8529.57,8525.08,8529.57,12570,268,2613,
2014-01-10_12:32,8529.12,8529.72,8525.44,8525.44,10835,269,2476,
2014-01-10_12:33,8531.02,8531.02,8524.99,8524.99,11652,229,2662,
2014-01-10_12:34,8524.89,8525.81,8524.89,8525.81,12399,252,2541,
2014-01-10_12:35,8525.19,8529.49,8524.50,8525.98,13085,291,2961,
2014-01-10_12:36,8526.42,8526.58,8525.30,8526.58,11041,247,2656,
2014-01-10_12:37,8526.54,8532.40,8526.54,8532.40,12864,270,2925,
2014-01-10_12:38,8533.15,8536.19,8528.40,8530.67,13363,282,2961,
2014-01-10_12:39,8536.01,8536.17,8529.53,8532.08,11468,293,2728,
2014-01-10_12:40,8530.72,8532.16,8530.72,8532.01,10182,242,2499,
2014-01-10_12:41,8531.07,8535.64,8531.07,8535.26,11222,279,2589,
2014-01-10_12:42,8536.85,8536.85,8530.92,8530.92,8935,249,2292,
2014-01-10_12:43,8534.33,8534.81,8530.88,8534.81,12837,301,2460,
2014-01-10_12:44,8535.90,8536.35,8535.15,8536.18,9789,249,2233,
2014-01-10_12:45,8531.23,8536.75,8530.11,8536.75,10544,265,2349,
2014-01-10_12:46,8535.47,8536.80,8531.43,8536.80,11023,263,2395,
2014-01-10_12:47,8535.48,8535.48,8530.50,8534.40,11280,305,2561,
2014-01-10_12:48,8530.14,8535.55,8529.29,8529.29,12115,253,2477,
2014-01-10_12:49,8531.04,8534.24,8529.54,8529.54,9163,222,2273,
2014-01-10_12:50,8530.03,8535.16,8530.03,8535.16,10191,234,2284,
2014-01-10_12:51,8531.35,8534.40,8530.57,8530.57,10886,245,2452,
2014-01-10_12:52,8530.94,8531.19,8530.13,8530.13,11144,258,2628,
2014-01-10_12:53,8534.75,8534.75,8529.90,8530.96,10979,259,2483,
2014-01-10_12:54,8535.50,8536.26,8530.13,8530.13,10359,272,2611,
2014-01-10_12:55,8531.09,8531.09,8529.72,8530.83,9342,273,2423,
2014-01-10_12:56,8529.99,8530.94,8529.99,8530.05,11865,276,2582,
2014-01-10_12:57,8534.71,8534.71,8529.70,8530.48,12660,258,2594,
2014-01-10_12:58,8535.13,8535.13,8529.64,8534.01,12998,286,2719,
2014-01-10_12:59,8535.42,8535.42,8530.43,8535.14,11466,247,2617,
2014-01-10_13:00,8530.09,8533.85,8529.53,8533.78,12346,279,2741,
2014-01-10_13:01,8534.79,8534.79,8529.51,8530.52,15389,281,3034,
2014-01-10_13:02,8534.99,8534.99,8529.15,8529.94,15432,314,2996,
2014-01-10_13:03,8535.07,8535.07,8529.68,8529.68,13148,297,2942,
2014-01-10_13:04,8536.29,8536.29,8530.98,8532.18,14296,332,3023,
2014-01-10_13:05,8538.57,8538.57,8533.53,8535.21,16577,333,3380,
2014-01-10_13:06,8539.43,8539.43,8534.02,8534.02,16326,372,3483,
2014-01-10_13:07,8535.77,8539.84,8535.77,8536.83,18804,383,3826,
2014-01-10_13:08,8536.54,8537.48,8536.22,8536.34,16294,367,3315,
2014-01-10_13:09,8535.85,8540.67,8533.66,8534.02,18068,381,3448,
2014-01-10_13:10,8538.68,8538.68,8532.91,8533.64,18807,527,3629,
2014-01-10_13:11,8533.85,8533.85,8529.08,8533.71,15873,296,3136,
2014-01-10_13:12,8527.40,8532.63,8527.40,8532.22,14547,331,3371,
2014-01-10_13:13,8532.02,8532.02,8526.74,8527.46,15889,401,3407,
2014-01-10_13:14,8531.60,8532.01,8526.34,8526.35,17097,366,3550,
2014-01-10_13:15,8531.46,8531.46,8524.72,8524.72,20699,416,3918,
2014-01-10_13:16,8530.65,8530.65,8529.15,8529.84,23160,402,4059,
2014-01-10_13:17,8529.12,8529.12,8524.16,8528.97,21543,509,4243,
2014-01-10_13:18,8529.80,8529.80,8528.74,8529.41,20817,486,4051,
2014-01-10_13:19,8528.74,8528.85,8528.07,8528.07,25076,522,4560,
2014-01-10_13:20,8528.40,8528.40,8521.86,8521.86,25178,608,4535,
2014-01-10_13:21,8521.50,8527.18,8521.50,8527.18,20458,457,4309,
2014-01-10_13:22,8528.87,8528.87,8526.83,8526.83,25304,441,4814,
2014-01-10_13:23,8527.01,8527.98,8527.01,8527.98,26354,524,4916,
2014-01-10_13:24,8527.27,8531.27,8526.35,8526.35,29091,522,5049,
2014-01-10_13:25,8525.91,8532.28,8525.91,8532.28,36759,606,6233,
2014-01-10_13:26,8532.28,8532.28,8532.28,8532.28,0,0,0,
2014-01-10_13:27,8532.28,8532.28,8532.28,8532.28,0,0,0,
2014-01-10_13:28,8532.28,8532.28,8532.28,8532.28,0,0,0,
2014-01-10_13:29,8532.28,8532.28,8532.28,8532.28,0,0,0,
2014-01-10_13:30,8532.28,8532.28,8529.35,8529.35,168293,5768,36394,
2014-01-13_09:01,8587.49,8595.41,8587.49,8592.99,139307,4548,35406,
2014-01-13_09:02,8594.18,8604.22,8594.18,8604.22,45869,1320,11538,
2014-01-13_09:03,8601.27,8607.23,8601.27,8607.23,49355,1233,10641,
2014-01-13_09:04,8600.04,8605.50,8600.04,8605.22,52088,950,9105,
2014-01-13_09:05,8602.73,8603.11,8602.11,8602.35,51096,854,8302,
2014-01-13_09:06,8597.01,8600.12,8595.26,8595.26,69232,929,8274,
2014-01-13_09:07,8594.33,8597.49,8593.65,8597.49,55699,727,7661,
2014-01-13_09:08,8591.45,8594.25,8590.03,8594.25,56350,746,7313,
2014-01-13_09:09,8593.00,8593.00,8588.44,8588.44,47947,737,6719,
2014-01-13_09:10,8594.20,8595.86,8590.89,8590.89,52665,733,7190,
2014-01-13_09:11,8593.98,8596.46,8593.98,8596.29,55624,687,6484,
2014-01-13_09:12,8598.05,8598.62,8597.45,8598.62,41409,673,6577,
2014-01-13_09:13,8599.32,8599.44,8599.16,8599.44,42326,764,6908,
2014-01-13_09:14,8601.86,8603.58,8601.86,8603.58,42833,710,6874,
2014-01-13_09:15,8604.50,8606.40,8604.37,8606.40,45586,676,6786,
2014-01-13_09:16,8605.78,8605.81,8604.15,8604.15,38390,629,6356,
2014-01-13_09:17,8605.90,8605.90,8605.03,8605.16,38065,656,6102,
2014-01-13_09:18,8605.24,8605.24,8604.79,8604.79,36497,584,5605,
2014-01-13_09:19,8604.24,8605.23,8604.24,8605.23,31627,640,5796,
2014-01-13_09:20,8600.31,8605.69,8600.31,8604.21,33381,566,5435,
2014-01-13_09:21,8604.21,8604.21,8599.25,8599.78,33749,592,5315,
2014-01-13_09:22,8599.32,8599.32,8598.81,8599.03,28925,514,5348,
2014-01-13_09:23,8602.80,8603.40,8602.63,8603.40,29619,516,5338,
2014-01-13_09:24,8603.34,8603.34,8598.91,8598.91,31322,509,5320,
2014-01-13_09:25,8599.10,8603.64,8599.10,8600.22,32418,585,5896,
2014-01-13_09:26,8602.18,8605.89,8600.55,8600.55,28103,499,5418,
2014-01-13_09:27,8599.84,8605.28,8599.71,8605.28,28413,511,4970,
2014-01-13_09:28,8599.99,8605.16,8599.99,8600.70,25105,482,5067,
2014-01-13_09:29,8602.10,8602.10,8600.92,8600.92,25598,502,4812,
2014-01-13_09:30,8600.73,8601.55,8600.00,8600.00,26153,464,4603,
2014-01-13_09:31,8598.96,8599.73,8598.85,8599.65,25964,475,4968,
2014-01-13_09:32,8600.61,8600.61,8598.44,8599.13,25960,444,4629,
2014-01-13_09:33,8603.88,8603.88,8597.84,8598.21,23101,437,4567,
2014-01-13_09:34,8602.50,8602.87,8598.24,8598.24,25096,495,4689,
2014-01-13_09:35,8602.71,8602.71,8596.75,8596.75,25241,482,4433,
2014-01-13_09:36,8595.51,8596.28,8595.51,8596.03,24594,466,4413,
2014-01-13_09:37,8600.32,8601.39,8596.41,8601.39,23757,488,4389,
2014-01-13_09:38,8601.06,8601.06,8594.47,8594.47,27518,402,3827,
2014-01-13_09:39,8599.87,8599.87,8599.17,8599.17,24008,416,3921,
2014-01-13_09:40,8598.61,8598.61,8593.07,8594.53,18615,354,3588,
2014-01-13_09:41,8599.71,8599.71,8594.16,8594.16,19945,371,3773,
2014-01-13_09:42,8594.24,8598.91,8594.24,8597.92,20581,354,3691,
2014-01-13_09:43,8598.05,8598.55,8594.04,8594.04,19643,368,3737,
2014-01-13_09:44,8594.57,8598.05,8593.93,8593.93,23549,439,4245,
2014-01-13_09:45,8594.50,8598.39,8594.10,8598.39,25028,399,3745,
2014-01-13_09:46,8594.37,8598.68,8593.98,8594.75,19168,396,3636,
2014-01-13_09:47,8594.96,8599.40,8593.71,8599.40,24056,491,4050,
2014-01-13_09:48,8595.46,8596.14,8594.56,8594.56,23054,436,3986,
2014-01-13_09:49,8597.90,8600.55,8594.75,8600.55,20362,366,3862,
2014-01-13_09:50,8600.15,8600.45,8595.44,8600.45,20757,301,3421,
2014-01-13_09:51,8595.94,8599.19,8595.02,8599.19,18096,322,3518,
2014-01-13_09:52,8595.56,8598.69,8593.57,8593.57,17606,295,3416,
2014-01-13_09:53,8594.71,8599.28,8593.55,8599.28,15330,300,3528,
2014-01-13_09:54,8594.49,8599.30,8594.49,8598.86,17177,324,3507,
2014-01-13_09:55,8602.19,8602.19,8594.35,8594.83,17988,323,3614,
2014-01-13_09:56,8598.83,8598.83,8593.81,8597.73,17537,332,3585,
2014-01-13_09:57,8598.73,8599.21,8598.04,8599.21,14220,298,3174,
2014-01-13_09:58,8594.27,8597.64,8593.32,8597.34,15066,272,3133,
2014-01-13_09:59,8597.01,8597.01,8593.59,8593.59,13792,285,3092,
2014-01-13_10:00,8597.09,8597.92,8592.97,8592.97,15700,314,3332,
2014-01-13_10:01,8592.19,8596.58,8592.19,8592.80,19001,331,3534,
2014-01-13_10:02,8592.38,8592.41,8591.61,8591.67,16700,336,3213,
2014-01-13_10:03,8591.92,8596.32,8591.25,8591.25,18465,331,3353,
2014-01-13_10:04,8595.69,8596.53,8591.87,8595.88,17765,357,3503,
2014-01-13_10:05,8591.29,8595.57,8590.21,8595.57,15891,285,3088,
2014-01-13_10:06,8596.78,8596.78,8591.18,8595.30,16361,318,3011,
2014-01-13_10:07,8590.40,8590.97,8590.36,8590.96,13022,288,3035,
2014-01-13_10:08,8590.09,8593.53,8589.35,8593.53,14139,278,2979,
2014-01-13_10:09,8588.59,8592.04,8587.42,8587.42,12885,275,2872,
2014-01-13_10:10,8587.51,8591.54,8586.67,8587.91,13491,259,2987,
2014-01-13_10:11,8592.24,8592.24,8586.52,8586.52,13497,278,3020,
2014-01-13_10:12,8586.15,8592.07,8586.00,8586.62,13534,270,2730,
2014-01-13_10:13,8592.04,8592.04,8585.58,8585.64,12227,243,2806,
2014-01-13_10:14,8585.63,8585.63,8584.46,8584.46,14396,317,3076,
2014-01-13_10:15,8585.85,8585.85,8584.43,8584.43,15766,316,3108,
2014-01-13_10:16,8589.38,8589.38,8583.57,8583.57,21646,506,4044,
2014-01-13_10:17,8582.65,8583.09,8581.60,8581.60,23315,454,3527,
2014-01-13_10:18,8576.17,8577.18,8576.17,8577.18,20347,391,3641,
2014-01-13_10:19,8575.66,8580.69,8574.86,8580.69,16478,311,3438,
2014-01-13_10:20,8575.33,8581.25,8575.33,8580.77,16686,366,3746,
2014-01-13_10:21,8580.78,8580.78,8574.78,8574.88,14905,363,3636,
2014-01-13_10:22,8580.11,8580.13,8579.13,8579.13,16094,327,3652,
2014-01-13_10:23,8573.55,8575.06,8573.54,8573.67,18254,349,3741,
2014-01-13_10:24,8578.12,8578.12,8572.94,8573.31,16008,360,3358,
2014-01-13_10:25,8573.17,8576.59,8572.50,8575.93,15435,294,3190,
2014-01-13_10:26,8576.51,8576.51,8570.25,8570.25,18328,372,3599,
2014-01-13_10:27,8571.24,8575.94,8570.36,8571.14,17776,325,3267,
2014-01-13_10:28,8570.11,8574.81,8569.60,8574.81,17114,368,3213,
2014-01-13_10:29,8575.31,8575.31,8567.92,8567.92,16558,326,3009,
2014-01-13_10:30,8572.78,8572.78,8568.61,8568.61,16674,306,3159,
2014-01-13_10:31,8573.32,8573.32,8567.95,8568.12,23665,422,3407,
2014-01-13_10:32,8567.19,8571.58,8567.19,8571.00,20327,337,3125,
2014-01-13_10:33,8567.30,8571.75,8567.05,8571.21,19254,343,3215,
2014-01-13_10:34,8571.15,8571.15,8567.57,8570.05,15517,320,3131,
2014-01-13_10:35,8566.62,8570.59,8564.82,8564.82,17864,361,3462,
2014-01-13_10:36,8569.60,8569.60,8563.72,8563.72,15414,287,3128,
2014-01-13_10:37,8568.77,8568.77,8563.77,8564.73,14352,269,2920,
2014-01-13_10:38,8564.34,8569.76,8564.34,8566.23,14428,233,2790,
2014-01-13_10:39,8569.39,8570.28,8566.06,8566.47,12574,250,2666,
2014-01-13_10:40,8566.03,8566.68,8566.03,8566.68,14536,282,2931,
2014-01-13_10:41,8566.18,8570.60,8566.00,8566.00,12521,246,2618,
2014-01-13_10:42,8570.29,8570.44,8565.31,8569.82,11604,220,2481,
2014-01-13_10:43,8565.38,8566.63,8565.38,8566.63,13392,230,2591,
2014-01-13_10:44,8566.74,8572.27,8566.74,8567.12,13902,269,2707,
2014-01-13_10:45,8572.06,8572.06,8566.98,8567.38,14993,322,3010,
2014-01-13_10:46,8566.83,8571.49,8566.33,8566.33,12293,265,2660,
2014-01-13_10:47,8571.38,8571.38,8571.21,8571.21,13196,252,2646,
2014-01-13_10:48,8571.46,8572.58,8567.80,8572.58,11427,239,2529,
2014-01-13_10:49,8567.25,8571.46,8567.25,8571.16,14145,304,2989,
2014-01-13_10:50,8571.85,8572.05,8571.30,8572.05,13067,312,3194,
2014-01-13_10:51,8571.61,8572.09,8570.79,8571.50,13695,292,3621,
2014-01-13_10:52,8571.43,8571.71,8570.28,8570.28,14244,317,3339,
2014-01-13_10:53,8571.33,8571.33,8565.69,8566.17,13848,301,2927,
2014-01-13_10:54,8566.08,8569.37,8562.40,8562.40,14089,293,2906,
2014-01-13_10:55,8564.45,8569.12,8563.88,8563.88,13304,300,2955,
2014-01-13_10:56,8567.73,8567.73,8562.56,8562.56,10347,262,2520,
2014-01-13_10:57,8563.44,8563.44,8562.80,8563.38,10516,245,2450,
2014-01-13_10:58,8563.55,8567.74,8563.55,8564.78,10039,205,2206,
2014-01-13_10:59,8563.85,8568.48,8563.85,8568.48,9273,216,2141,
2014-01-13_11:00,8563.79,8564.55,8563.54,8564.55,8271,203,2073,
2014-01-13_11:01,8564.97,8569.93,8564.79,8564.95,9619,209,2201,
2014-01-13_11:02,8564.08,8564.97,8563.90,8564.97,10052,207,2163,
2014-01-13_11:03,8569.07,8570.18,8565.72,8565.77,9563,247,2314,
2014-01-13_11:04,8564.10,8569.63,8564.10,8569.63,7919,206,2161,
2014-01-13_11:05,8565.68,8570.24,8565.39,8565.76,9078,213,2193,
2014-01-13_11:06,8565.94,8571.05,8564.76,8571.05,10273,252,2316,
2014-01-13_11:07,8565.77,8570.67,8565.77,8570.67,9317,207,2237,
2014-01-13_11:08,8565.84,8567.19,8565.84,8567.19,7586,181,2014,
2014-01-13_11:09,8570.33,8570.33,8565.43,8566.09,8404,220,2260,
2014-01-13_11:10,8565.89,8570.70,8564.70,8570.70,11743,240,2312,
2014-01-13_11:11,8570.72,8571.54,8565.37,8565.37,8896,206,2158,
2014-01-13_11:12,8570.09,8570.93,8566.84,8566.84,9188,198,2111,
2014-01-13_11:13,8569.32,8569.32,8564.69,8565.78,8324,212,2154,
2014-01-13_11:14,8566.46,8571.83,8566.37,8566.63,8192,190,2045,
2014-01-13_11:15,8571.26,8571.26,8566.91,8567.40,6964,198,1988,
2014-01-13_11:16,8570.43,8571.85,8565.25,8565.25,7216,184,2075,
2014-01-13_11:17,8566.27,8572.69,8566.27,8572.69,9224,189,2190,
2014-01-13_11:18,8572.48,8574.17,8568.68,8569.05,13002,223,2418,
2014-01-13_11:19,8569.74,8575.69,8569.74,8572.04,11494,220,2234,
2014-01-13_11:20,8571.58,8572.30,8571.58,8572.30,9937,234,2419,
2014-01-13_11:21,8572.29,8572.43,8571.15,8572.43,10173,208,2145,
2014-01-13_11:22,8572.06,8572.23,8572.01,8572.12,7372,215,2101,
2014-01-13_11:23,8576.80,8576.81,8571.78,8576.07,9148,222,2145,
2014-01-13_11:24,8571.84,8576.82,8570.90,8571.31,8206,208,2209,
2014-01-13_11:25,8571.07,8576.21,8570.65,8570.65,9326,214,2204,
2014-01-13_11:26,8570.54,8573.10,8569.89,8573.10,9802,226,2145,
2014-01-13_11:27,8569.29,8575.59,8569.29,8575.59,7910,190,1940,
2014-01-13_11:28,8570.28,8575.42,8570.28,8570.71,8535,200,1962,
2014-01-13_11:29,8574.74,8575.97,8574.08,8574.61,15242,295,2427,
2014-01-13_11:30,8570.39,8575.00,8570.39,8575.00,10762,255,2201,
2014-01-13_11:31,8574.19,8574.62,8568.57,8574.62,10596,242,2240,
2014-01-13_11:32,8573.79,8574.39,8569.84,8574.39,8267,199,2007,
2014-01-13_11:33,8574.97,8576.21,8574.69,8576.21,10120,217,1955,
2014-01-13_11:34,8574.60,8575.53,8573.95,8575.53,11762,235,2081,
2014-01-13_11:35,8569.23,8575.70,8569.23,8575.43,8695,210,2056,
2014-01-13_11:36,8573.55,8573.90,8568.74,8573.35,9509,198,1950,
2014-01-13_11:37,8569.87,8573.97,8569.62,8573.97,8686,224,2011,
2014-01-13_11:38,8573.01,8574.72,8569.13,8574.72,7924,218,2009,
2014-01-13_11:39,8573.90,8575.06,8573.90,8575.06,7802,189,2070,
2014-01-13_11:40,8574.38,8576.75,8570.31,8576.75,7785,224,2173,
2014-01-13_11:41,8577.53,8577.53,8576.16,8576.16,7957,224,2159,
2014-01-13_11:42,8577.11,8577.11,8576.31,8576.63,7606,210,2079,
2014-01-13_11:43,8576.86,8578.12,8576.86,8577.13,7298,187,1935,
2014-01-13_11:44,8572.72,8577.04,8572.72,8577.04,8651,182,2126,
2014-01-13_11:45,8577.15,8577.15,8572.50,8576.36,7440,180,1962,
2014-01-13_11:46,8575.40,8575.58,8570.27,8575.58,9271,194,2038,
2014-01-13_11:47,8576.52,8577.42,8575.08,8575.08,6779,159,1835,
2014-01-13_11:48,8575.89,8575.89,8570.06,8570.06,7052,193,1863,
2014-01-13_11:49,8573.99,8573.99,8569.20,8569.20,9022,200,2140,
2014-01-13_11:50,8568.83,8574.09,8568.83,8574.09,10955,241,2434,
2014-01-13_11:51,8574.41,8574.58,8573.90,8573.90,9255,228,2211,
2014-01-13_11:52,8575.36,8575.36,8573.67,8574.15,9190,223,2053,
2014-01-13_11:53,8569.56,8575.13,8569.56,8575.13,7450,177,2002,
2014-01-13_11:54,8573.74,8574.97,8569.56,8570.27,7640,192,1987,
2014-01-13_11:55,8571.49,8574.05,8571.49,8573.95,7302,176,1851,
2014-01-13_11:56,8569.51,8575.03,8569.51,8573.08,8606,183,2017,
2014-01-13_11:57,8572.46,8572.73,8568.28,8572.20,9421,206,1999,
2014-01-13_11:58,8568.24,8574.54,8568.24,8573.22,9466,212,2118,
2014-01-13_11:59,8568.87,8574.77,8568.87,8573.92,17185,229,2228,
2014-01-13_12:00,8573.47,8574.43,8570.31,8574.43,10565,217,2134,
2014-01-13_12:01,8574.46,8574.64,8570.13,8574.38,10984,236,2311,
2014-01-13_12:02,8573.40,8574.80,8573.40,8574.80,14047,264,2515,
2014-01-13_12:03,8574.29,8574.29,8573.43,8573.55,9357,176,1957,
2014-01-13_12:04,8574.69,8574.69,8568.50,8572.14,7342,189,1990,
2014-01-13_12:05,8568.02,8573.72,8567.71,8573.72,7234,188,2001,
2014-01-13_12:06,8571.58,8571.80,8570.79,8570.79,8411,223,2165,
2014-01-13_12:07,8571.34,8571.54,8565.90,8571.54,9148,236,2154,
2014-01-13_12:08,8565.37,8570.65,8565.37,8570.65,6544,182,1845,
2014-01-13_12:09,8570.72,8570.72,8565.63,8566.87,8314,180,1899,
2014-01-13_12:10,8565.66,8570.96,8565.66,8570.96,9390,208,2078,
2014-01-13_12:11,8571.83,8571.83,8566.36,8571.33,7761,180,1959,
2014-01-13_12:12,8567.00,8571.07,8567.00,8570.70,6627,167,1762,
2014-01-13_12:13,8566.41,8566.41,8565.74,8565.75,6679,166,1759,
2014-01-13_12:14,8567.13,8570.99,8565.68,8565.68,8788,243,1989,
2014-01-13_12:15,8570.49,8571.26,8565.93,8566.37,6431,185,1775,
2014-01-13_12:16,8569.39,8569.39,8565.21,8565.21,7219,196,1983,
2014-01-13_12:17,8565.02,8570.32,8565.02,8569.94,7959,232,2052,
2014-01-13_12:18,8569.26,8569.38,8565.75,8569.36,7756,210,2020,
2014-01-13_12:19,8569.84,8569.84,8563.53,8568.90,8618,251,2218,
2014-01-13_12:20,8564.27,8564.43,8563.63,8563.64,7992,233,2207,
2014-01-13_12:21,8562.96,8568.61,8562.96,8564.24,8119,208,2162,
2014-01-13_12:22,8569.12,8569.49,8567.69,8567.69,8434,197,2220,
2014-01-13_12:23,8564.23,8564.23,8563.94,8564.18,8508,215,2257,
2014-01-13_12:24,8567.95,8567.95,8563.20,8563.20,6346,181,1857,
2014-01-13_12:25,8566.65,8566.70,8561.02,8565.53,9566,213,2136,
2014-01-13_12:26,8561.43,8566.35,8561.30,8561.30,12228,243,2181,
2014-01-13_12:27,8560.51,8560.66,8559.60,8560.66,9958,222,2270,
2014-01-13_12:28,8561.01,8565.54,8560.41,8564.53,8091,194,2085,
2014-01-13_12:29,8559.04,8565.22,8558.96,8564.42,7884,203,2158,
2014-01-13_12:30,8561.04,8565.81,8561.04,8565.06,10090,226,2180,
2014-01-13_12:31,8564.90,8566.05,8562.21,8563.31,12139,245,2624,
2014-01-13_12:32,8564.11,8564.63,8563.09,8564.63,10061,236,2361,
2014-01-13_12:33,8569.93,8570.03,8565.20,8569.32,10510,222,2568,
2014-01-13_12:34,8566.31,8571.07,8565.73,8565.73,8484,210,2363,
2014-01-13_12:35,8566.38,8566.84,8566.38,8566.81,9043,233,2178,
2014-01-13_12:36,8565.42,8566.66,8565.42,8565.60,8931,201,2087,
2014-01-13_12:37,8570.46,8571.07,8565.98,8571.07,11805,219,2060,
2014-01-13_12:38,8566.02,8570.73,8565.20,8565.20,9474,254,2379,
2014-01-13_12:39,8570.08,8570.36,8564.84,8570.36,10189,258,2536,
2014-01-13_12:40,8565.84,8571.00,8565.84,8571.00,8794,195,2253,
2014-01-13_12:41,8565.92,8570.77,8565.40,8569.22,8509,235,2459,
2014-01-13_12:42,8564.28,8565.13,8564.28,8564.58,10802,212,2424,
2014-01-13_12:43,8564.31,8569.78,8564.31,8569.78,14192,236,2424,
2014-01-13_12:44,8565.26,8570.07,8564.29,8564.29,10455,251,2581,
2014-01-13_12:45,8564.91,8569.50,8564.15,8565.00,13546,270,2825,
2014-01-13_12:46,8564.22,8568.30,8562.78,8562.78,9690,215,2374,
2014-01-13_12:47,8563.47,8568.46,8563.47,8568.36,11150,239,2405,
2014-01-13_12:48,8564.64,8568.06,8563.85,8564.13,10541,236,2551,
2014-01-13_12:49,8568.87,8568.87,8564.61,8568.25,9958,206,2421,
2014-01-13_12:50,8563.73,8567.51,8562.43,8562.43,10028,196,2313,
2014-01-13_12:51,8563.74,8568.15,8563.72,8568.15,8770,200,2234,
2014-01-13_12:52,8562.90,8568.48,8562.90,8568.48,10139,230,2466,
2014-01-13_12:53,8569.14,8569.14,8564.50,8565.08,9434,208,2294,
2014-01-13_12:54,8564.74,8568.90,8564.74,8565.01,10968,223,2262,
2014-01-13_12:55,8565.08,8570.68,8564.19,8570.68,9936,188,2107,
2014-01-13_12:56,8569.50,8570.59,8569.50,8570.59,10382,224,2291,
2014-01-13_12:57,8566.26,8570.74,8565.77,8565.77,11526,244,2318,
2014-01-13_12:58,8569.93,8569.93,8565.23,8565.44,14874,296,2752,
2014-01-13_12:59,8565.16,8569.58,8565.14,8569.50,9732,194,2206,
2014-01-13_13:00,8569.00,8569.00,8564.18,8564.18,13443,220,2187,
2014-01-13_13:01,8564.67,8564.69,8563.37,8564.69,18136,236,2627,
2014-01-13_13:02,8563.92,8569.54,8563.91,8569.54,15777,257,2688,
2014-01-13_13:03,8565.85,8570.54,8565.49,8565.49,14517,239,2742,
2014-01-13_13:04,8565.36,8570.51,8565.36,8565.89,13184,245,2749,
2014-01-13_13:05,8570.32,8570.32,8564.93,8565.88,12666,229,2533,
2014-01-13_13:06,8565.59,8570.04,8565.08,8565.08,14216,245,2599,
2014-01-13_13:07,8569.97,8569.97,8565.22,8569.74,13824,269,2836,
2014-01-13_13:08,8568.70,8569.73,8564.90,8569.73,13549,280,2913,
2014-01-13_13:09,8565.79,8570.00,8565.27,8569.55,12092,243,2667,
2014-01-13_13:10,8565.46,8568.96,8564.63,8564.63,17769,301,3085,
2014-01-13_13:11,8569.37,8569.47,8564.89,8564.89,13638,277,3026,
2014-01-13_13:12,8569.82,8570.07,8569.78,8569.78,17645,361,3346,
2014-01-13_13:13,8564.85,8569.39,8564.83,8569.39,23834,302,3272,
2014-01-13_13:14,8564.34,8568.91,8563.92,8568.91,16744,295,3163,
2014-01-13_13:15,8564.44,8569.41,8563.65,8565.15,21344,300,3325,
2014-01-13_13:16,8566.07,8569.99,8565.53,8569.99,19711,306,3308,
2014-01-13_13:17,8565.72,8568.81,8564.04,8564.67,17666,331,3551,
2014-01-13_13:18,8564.37,8568.65,8564.29,8568.65,19137,343,3701,
2014-01-13_13:19,8569.06,8569.06,8563.21,8563.75,18060,357,3688,
2014-01-13_13:20,8565.04,8568.06,8563.76,8563.76,24126,366,3787,
2014-01-13_13:21,8563.43,8567.01,8563.31,8563.31,23853,362,3836,
2014-01-13_13:22,8568.50,8568.50,8563.25,8564.34,28068,433,4281,
2014-01-13_13:23,8563.95,8569.43,8563.95,8564.65,31268,425,4751,
2014-01-13_13:24,8565.58,8568.61,8564.32,8564.85,28213,491,5231,
2014-01-13_13:25,8564.54,8569.79,8564.54,8569.79,29431,511,5625,
2014-01-13_13:26,8569.79,8569.79,8569.79,8569.79,0,0,0,
2014-01-13_13:27,8569.79,8569.79,8569.79,8569.79,0,0,0,
2014-01-13_13:28,8569.79,8569.79,8569.79,8569.79,0,0,0,
2014-01-13_13:29,8569.79,8569.79,8569.79,8569.79,0,0,0,
2014-01-13_13:30,8569.79,8569.79,8566.20,8566.20,154002,4942,34763,
2014-01-14_09:01,8545.46,8547.76,8538.59,8538.59,79281,2510,22693,
2014-01-14_09:02,8534.95,8534.95,8527.56,8527.56,33576,890,8034,
2014-01-14_09:03,8530.19,8530.19,8525.50,8525.50,40144,867,8256,
2014-01-14_09:04,8525.09,8530.05,8524.00,8524.00,43401,754,7824,
2014-01-14_09:05,8523.46,8528.79,8523.46,8528.79,50714,723,7517,
2014-01-14_09:06,8525.96,8532.90,8525.96,8532.90,59223,626,6759,
2014-01-14_09:07,8532.93,8536.13,8532.93,8536.01,49179,617,6600,
2014-01-14_09:08,8537.09,8537.93,8533.06,8537.93,53913,592,6765,
2014-01-14_09:09,8538.25,8540.35,8538.25,8540.35,50802,681,6748,
2014-01-14_09:10,8540.40,8542.91,8540.40,8542.52,53789,638,6645,
2014-01-14_09:11,8541.69,8546.10,8541.65,8542.67,53803,732,7178,
2014-01-14_09:12,8541.85,8541.85,8536.85,8536.85,44173,572,6330,
2014-01-14_09:13,8543.86,8546.70,8540.64,8546.70,37247,542,5948,
2014-01-14_09:14,8546.98,8553.87,8546.98,8551.19,39158,535,6109,
2014-01-14_09:15,8553.28,8555.77,8552.70,8555.77,39608,575,6422,
2014-01-14_09:16,8553.57,8561.34,8553.57,8559.40,36348,566,6196,
2014-01-14_09:17,8559.85,8561.08,8556.25,8557.70,32033,525,5718,
2014-01-14_09:18,8556.56,8562.73,8556.56,8558.94,33701,554,5645,
2014-01-14_09:19,8559.25,8563.08,8559.25,8559.79,29288,546,5207,
2014-01-14_09:20,8564.76,8566.97,8562.79,8563.86,29840,544,5127,
2014-01-14_09:21,8567.24,8568.31,8562.09,8562.09,28823,483,5153,
2014-01-14_09:22,8561.46,8562.00,8560.91,8560.91,29287,540,5464,
2014-01-14_09:23,8559.64,8562.48,8558.05,8562.48,27373,496,5115,
2014-01-14_09:24,8557.41,8564.20,8557.41,8564.20,33396,575,4975,
2014-01-14_09:25,8558.79,8564.54,8558.79,8564.54,20391,408,4026,
2014-01-14_09:26,8563.00,8563.87,8557.02,8557.67,31695,467,4514,
2014-01-14_09:27,8562.55,8562.78,8557.93,8562.78,22635,383,3967,
2014-01-14_09:28,8562.90,8563.14,8558.71,8563.14,22434,375,3921,
2014-01-14_09:29,8561.63,8562.83,8557.73,8562.83,19235,339,3891,
2014-01-14_09:30,8563.92,8563.92,8559.05,8559.05,20456,342,3776,
2014-01-14_09:31,8558.55,8558.55,8555.47,8557.11,26393,380,4083,
2014-01-14_09:32,8561.62,8561.62,8560.53,8561.05,23132,406,4169,
2014-01-14_09:33,8559.18,8559.90,8554.75,8558.80,23251,418,4017,
2014-01-14_09:34,8558.58,8558.58,8551.71,8551.71,20350,366,3770,
2014-01-14_09:35,8555.99,8557.24,8555.99,8557.16,19883,342,3585,
2014-01-14_09:36,8556.19,8556.19,8554.79,8554.79,19256,417,3593,
2014-01-14_09:37,8555.37,8555.37,8554.39,8554.39,16429,330,3390,
2014-01-14_09:38,8548.52,8554.37,8548.15,8548.15,14875,352,3550,
2014-01-14_09:39,8553.07,8553.07,8550.46,8550.46,20258,367,3714,
2014-01-14_09:40,8550.91,8550.91,8544.85,8544.85,19761,389,4232,
2014-01-14_09:41,8548.42,8549.05,8544.47,8549.05,17754,417,4446,
2014-01-14_09:42,8548.51,8548.51,8543.28,8543.28,29014,427,4266,
2014-01-14_09:43,8541.92,8546.72,8541.46,8541.46,18891,401,4010,
2014-01-14_09:44,8541.91,8545.77,8540.07,8545.77,20635,343,3858,
2014-01-14_09:45,8545.18,8545.48,8539.84,8545.48,21266,364,3802,
2014-01-14_09:46,8544.12,8544.12,8539.15,8539.15,22712,391,4403,
2014-01-14_09:47,8538.65,8543.54,8538.65,8543.02,19641,353,4008,
2014-01-14_09:48,8538.19,8542.11,8537.94,8541.96,17597,349,3667,
2014-01-14_09:49,8536.62,8540.93,8536.62,8539.93,18734,369,3968,
2014-01-14_09:50,8541.09,8541.09,8534.69,8540.90,18724,298,3464,
2014-01-14_09:51,8535.34,8539.30,8535.28,8539.24,18262,328,3573,
2014-01-14_09:52,8539.72,8539.72,8535.08,8539.70,18200,365,3908,
2014-01-14_09:53,8539.90,8540.12,8538.81,8538.96,17364,394,3927,
2014-01-14_09:54,8539.39,8539.39,8534.15,8534.15,16957,357,3658,
2014-01-14_09:55,8534.91,8538.92,8532.71,8532.71,18004,329,3243,
2014-01-14_09:56,8533.22,8534.81,8533.22,8534.81,22089,328,3306,
2014-01-14_09:57,8538.49,8538.49,8532.82,8536.70,21947,386,3728,
2014-01-14_09:58,8533.63,8537.56,8533.63,8533.66,16902,340,3435,
2014-01-14_09:59,8534.26,8538.25,8533.87,8538.25,16965,293,3146,
2014-01-14_10:00,8538.01,8538.44,8537.00,8537.95,15175,277,2944,
2014-01-14_10:01,8537.60,8538.48,8533.53,8533.53,21762,374,3152,
2014-01-14_10:02,8538.72,8539.62,8538.72,8539.62,14478,325,3017,
2014-01-14_10:03,8539.19,8539.26,8535.09,8539.26,15766,306,2871,
2014-01-14_10:04,8534.35,8540.21,8534.35,8539.73,11923,246,2498,
2014-01-14_10:05,8539.64,8539.64,8534.13,8534.43,10933,255,2517,
2014-01-14_10:06,8538.03,8539.39,8535.53,8539.39,13774,273,2660,
2014-01-14_10:07,8539.89,8539.89,8534.83,8535.90,14091,268,2571,
2014-01-14_10:08,8541.25,8541.32,8536.70,8541.32,12926,248,2363,
2014-01-14_10:09,8536.34,8536.75,8536.34,8536.37,13239,239,2353,
2014-01-14_10:10,8541.58,8541.58,8536.74,8536.74,10389,210,2226,
2014-01-14_10:11,8536.30,8539.98,8535.36,8539.98,12143,266,2468,
2014-01-14_10:12,8540.10,8540.77,8535.78,8535.78,9175,239,2237,
2014-01-14_10:13,8535.77,8540.32,8535.44,8535.44,12172,288,2475,
2014-01-14_10:14,8535.33,8540.96,8535.33,8535.52,9262,192,2182,
2014-01-14_10:15,8535.53,8540.17,8535.53,8540.11,9915,207,2296,
2014-01-14_10:16,8539.14,8539.86,8538.91,8539.16,13154,269,2665,
2014-01-14_10:17,8538.87,8538.87,8537.39,8537.98,12421,246,2385,
2014-01-14_10:18,8533.85,8536.26,8532.15,8532.15,10148,223,2450,
2014-01-14_10:19,8536.26,8536.49,8536.03,8536.47,11319,231,2369,
2014-01-14_10:20,8531.77,8536.18,8531.36,8531.36,12055,248,2706,
2014-01-14_10:21,8531.27,8535.74,8531.27,8532.41,12292,241,2527,
2014-01-14_10:22,8536.80,8536.80,8532.09,8532.49,10128,229,2330,
2014-01-14_10:23,8536.49,8536.49,8531.70,8531.77,11552,217,2223,
2014-01-14_10:24,8536.51,8536.65,8532.04,8532.04,9700,227,2232,
2014-01-14_10:25,8532.47,8537.08,8532.47,8537.08,10249,208,2228,
2014-01-14_10:26,8537.78,8537.78,8533.35,8533.35,11044,204,2229,
2014-01-14_10:27,8538.01,8538.34,8533.51,8533.51,11562,257,2473,
2014-01-14_10:28,8536.84,8538.73,8531.96,8538.73,14901,259,2801,
2014-01-14_10:29,8534.10,8536.15,8534.10,8536.15,13794,326,2952,
2014-01-14_10:30,8536.38,8536.97,8536.35,8536.42,13101,295,2914,
2014-01-14_10:31,8537.14,8537.14,8536.02,8536.28,14719,336,2830,
2014-01-14_10:32,8541.59,8543.09,8535.81,8543.09,13946,303,2879,
2014-01-14_10:33,8538.09,8542.23,8537.90,8541.93,13837,224,2225,
2014-01-14_10:34,8537.10,8537.10,8536.78,8536.78,9220,193,2132,
2014-01-14_10:35,8541.94,8541.94,8539.93,8539.93,10158,206,2203,
2014-01-14_10:36,8535.81,8536.26,8535.81,8535.98,11764,214,2330,
2014-01-14_10:37,8535.27,8540.30,8535.21,8539.87,10844,203,2127,
2014-01-14_10:38,8540.20,8540.20,8537.72,8537.72,10540,222,2180,
2014-01-14_10:39,8535.76,8536.12,8535.24,8535.59,9238,200,2110,
2014-01-14_10:40,8535.48,8536.16,8534.94,8534.99,10039,210,2203,
2014-01-14_10:41,8536.03,8540.31,8535.09,8535.09,11062,200,2058,
2014-01-14_10:42,8539.58,8540.25,8535.36,8539.24,8974,190,1945,
2014-01-14_10:43,8535.88,8540.74,8535.88,8540.74,8483,187,1862,
2014-01-14_10:44,8536.10,8536.45,8535.87,8536.13,9077,172,1914,
2014-01-14_10:45,8536.44,8540.88,8536.44,8540.88,9011,170,1843,
2014-01-14_10:46,8540.12,8540.12,8535.60,8535.66,6850,153,1832,
2014-01-14_10:47,8536.02,8540.99,8535.56,8540.33,7849,185,1883,
2014-01-14_10:48,8540.52,8540.52,8535.40,8535.45,9092,191,1941,
2014-01-14_10:49,8539.96,8539.96,8535.66,8536.39,9542,203,2031,
2014-01-14_10:50,8541.13,8541.13,8539.21,8539.92,11400,240,2480,
2014-01-14_10:51,8535.33,8535.33,8533.84,8534.51,12657,268,2483,
2014-01-14_10:52,8538.68,8538.68,8533.33,8536.66,17689,280,2878,
2014-01-14_10:53,8537.66,8538.53,8537.66,8538.24,14136,251,2730,
2014-01-14_10:54,8538.07,8538.07,8531.58,8531.58,12617,237,2354,
2014-01-14_10:55,8533.64,8539.34,8533.16,8539.34,10783,190,2062,
2014-01-14_10:56,8533.10,8538.00,8533.10,8538.00,14290,204,2357,
2014-01-14_10:57,8538.21,8538.21,8531.80,8533.16,12773,225,2298,
2014-01-14_10:58,8532.91,8538.91,8532.91,8538.91,16415,309,2467,
2014-01-14_10:59,8532.00,8536.92,8532.00,8536.58,11402,232,2257,
2014-01-14_11:00,8537.39,8538.74,8534.02,8538.74,14685,312,2430,
2014-01-14_11:01,8534.25,8538.71,8533.65,8533.88,10368,229,2155,
2014-01-14_11:02,8532.62,8538.15,8532.62,8537.63,10009,186,1855,
2014-01-14_11:03,8532.46,8537.56,8532.46,8536.72,7268,169,1851,
2014-01-14_11:04,8536.94,8537.20,8536.86,8537.07,8427,190,2002,
2014-01-14_11:05,8537.02,8537.43,8536.80,8537.43,8449,192,1998,
2014-01-14_11:06,8537.64,8537.64,8532.26,8532.65,7695,204,1958,
2014-01-14_11:07,8537.86,8537.86,8532.11,8532.11,8361,203,2057,
2014-01-14_11:08,8532.59,8537.72,8532.59,8533.00,10395,250,2289,
2014-01-14_11:09,8538.12,8538.12,8532.43,8538.10,8644,240,2186,
2014-01-14_11:10,8537.64,8538.24,8537.64,8538.07,9566,189,1953,
2014-01-14_11:11,8533.30,8537.54,8533.30,8537.54,10568,190,1886,
2014-01-14_11:12,8538.88,8538.88,8531.37,8531.97,9285,204,1969,
2014-01-14_11:13,8532.73,8538.01,8532.73,8537.57,9158,173,1829,
2014-01-14_11:14,8532.83,8537.62,8532.73,8532.86,9953,201,1818,
2014-01-14_11:15,8537.99,8539.32,8537.83,8539.32,11629,186,1804,
2014-01-14_11:16,8537.84,8539.41,8537.84,8539.13,11701,204,2159,
2014-01-14_11:17,8538.41,8538.55,8537.37,8537.37,10869,231,2215,
2014-01-14_11:18,8538.97,8538.97,8534.39,8537.90,9636,207,2071,
2014-01-14_11:19,8533.38,8539.42,8533.38,8539.42,11513,220,2165,
2014-01-14_11:20,8539.67,8539.67,8534.75,8534.75,15698,266,2276,
2014-01-14_11:21,8538.67,8540.07,8535.04,8540.07,11525,224,2050,
2014-01-14_11:22,8535.55,8541.09,8535.55,8540.62,12955,229,2174,
2014-01-14_11:23,8540.46,8540.65,8536.34,8536.34,14130,238,2443,
2014-01-14_11:24,8540.79,8541.46,8536.13,8536.13,12155,200,2250,
2014-01-14_11:25,8540.93,8540.93,8536.33,8540.28,15241,189,1967,
2014-01-14_11:26,8540.77,8540.77,8539.54,8539.82,10983,262,2260,
2014-01-14_11:27,8539.48,8541.12,8539.48,8540.77,8107,195,2008,
2014-01-14_11:28,8540.96,8540.96,8535.37,8535.37,8042,185,1922,
2014-01-14_11:29,8539.68,8540.52,8539.68,8539.79,7995,179,1858,
2014-01-14_11:30,8535.53,8541.24,8535.53,8537.28,11212,193,1960,
2014-01-14_11:31,8542.10,8542.14,8537.73,8537.73,12462,225,2339,
2014-01-14_11:32,8537.10,8542.01,8536.85,8542.01,9164,249,2178,
2014-01-14_11:33,8541.55,8542.76,8540.95,8540.95,8223,192,1926,
2014-01-14_11:34,8542.74,8542.74,8536.97,8537.66,7225,168,1718,
2014-01-14_11:35,8542.00,8542.00,8540.93,8540.93,9382,200,1951,
2014-01-14_11:36,8541.10,8542.99,8541.10,8542.05,11416,253,1989,
2014-01-14_11:37,8542.44,8542.44,8541.88,8542.08,12818,262,2063,
2014-01-14_11:38,8542.02,8543.38,8542.02,8543.38,10790,307,2008,
2014-01-14_11:39,8542.81,8542.81,8542.24,8542.32,11328,273,2127,
2014-01-14_11:40,8547.61,8548.19,8542.79,8543.65,9876,249,2297,
2014-01-14_11:41,8543.44,8543.44,8542.25,8542.52,12759,236,2439,
2014-01-14_11:42,8547.32,8547.32,8543.46,8543.57,11269,262,2127,
2014-01-14_11:43,8544.38,8548.13,8543.79,8548.13,9792,190,1965,
2014-01-14_11:44,8543.77,8549.46,8543.42,8549.46,6785,151,1793,
2014-01-14_11:45,8543.99,8548.04,8543.94,8548.04,7264,188,1699,
2014-01-14_11:46,8543.83,8544.78,8543.83,8544.44,6678,149,1526,
2014-01-14_11:47,8544.98,8549.45,8544.80,8549.45,8761,198,1860,
2014-01-14_11:48,8543.10,8549.66,8543.10,8545.47,11891,355,2463,
2014-01-14_11:49,8545.35,8545.35,8544.40,8544.68,7024,220,1902,
2014-01-14_11:50,8543.95,8544.57,8543.40,8544.57,7667,176,1675,
2014-01-14_11:51,8544.66,8544.76,8543.89,8544.76,7984,161,1719,
2014-01-14_11:52,8544.93,8549.48,8544.56,8549.48,8593,224,1899,
2014-01-14_11:53,8544.75,8551.07,8544.75,8550.75,8718,236,1820,
2014-01-14_11:54,8551.00,8551.00,8545.92,8550.98,7614,199,1902,
2014-01-14_11:55,8546.01,8550.42,8546.01,8550.13,10400,224,2156,
2014-01-14_11:56,8550.67,8551.37,8547.15,8551.37,10937,239,2411,
2014-01-14_11:57,8551.38,8551.38,8546.17,8546.17,10948,223,2426,
2014-01-14_11:58,8546.91,8550.32,8545.31,8550.22,8913,201,2274,
2014-01-14_11:59,8549.96,8552.66,8549.96,8552.66,10438,219,2306,
2014-01-14_12:00,8548.17,8551.88,8547.38,8551.88,12608,201,1965,
2014-01-14_12:01,8547.50,8552.48,8547.50,8547.95,11098,227,2138,
2014-01-14_12:02,8548.98,8552.38,8545.69,8545.69,10995,258,2295,
2014-01-14_12:03,8551.26,8552.90,8547.79,8552.90,11246,203,2151,
2014-01-14_12:04,8551.92,8552.38,8547.73,8552.38,9149,205,1971,
2014-01-14_12:05,8552.24,8552.74,8547.49,8547.49,8437,214,1823,
2014-01-14_12:06,8553.45,8553.45,8552.48,8552.96,9455,194,2171,
2014-01-14_12:07,8552.76,8554.38,8552.07,8554.38,9004,200,2124,
2014-01-14_12:08,8553.89,8553.89,8552.36,8552.36,9299,217,2267,
2014-01-14_12:09,8547.50,8553.31,8546.41,8553.31,7674,194,2120,
2014-01-14_12:10,8553.27,8554.16,8553.03,8553.03,9393,218,2171,
2014-01-14_12:11,8552.17,8553.61,8552.17,8553.61,9159,177,1904,
2014-01-14_12:12,8553.98,8554.76,8553.52,8553.52,12670,321,2500,
2014-01-14_12:13,8548.63,8554.56,8548.63,8554.49,15270,325,2670,
2014-01-14_12:14,8554.20,8556.06,8554.20,8555.66,13795,230,2326,
2014-01-14_12:15,8550.46,8555.07,8550.46,8554.47,12373,224,2323,
2014-01-14_12:16,8554.59,8555.73,8551.13,8554.87,13807,280,2451,
2014-01-14_12:17,8555.70,8556.91,8555.70,8556.45,11479,317,2727,
2014-01-14_12:18,8551.87,8557.16,8551.87,8557.16,13665,315,2475,
2014-01-14_12:19,8552.31,8556.63,8552.31,8556.63,11834,274,2489,
2014-01-14_12:20,8556.20,8556.50,8555.96,8556.50,9735,216,2208,
2014-01-14_12:21,8557.58,8557.58,8551.96,8552.22,9562,206,2135,
2014-01-14_12:22,8556.76,8557.21,8556.17,8556.17,8264,174,1991,
2014-01-14_12:23,8556.02,8556.30,8552.01,8552.01,10756,218,2444,
2014-01-14_12:24,8555.94,8556.85,8555.74,8555.74,10327,191,2101,
2014-01-14_12:25,8555.67,8556.29,8551.48,8556.29,9239,206,2086,
2014-01-14_12:26,8556.23,8556.44,8555.00,8556.44,7415,180,1977,
2014-01-14_12:27,8555.64,8555.90,8554.47,8554.47,9521,204,2179,
2014-01-14_12:28,8553.78,8553.78,8549.36,8549.36,8801,217,2146,
2014-01-14_12:29,8548.73,8555.73,8548.73,8554.89,7159,205,2260,
2014-01-14_12:30,8554.28,8554.28,8553.43,8553.43,7968,195,2038,
2014-01-14_12:31,8553.17,8554.44,8549.22,8554.44,13589,230,2444,
2014-01-14_12:32,8554.79,8554.79,8553.05,8553.05,10881,198,2043,
2014-01-14_12:33,8548.52,8553.47,8548.52,8552.98,8702,186,2084,
2014-01-14_12:34,8553.13,8553.13,8548.79,8548.93,8511,183,2041,
2014-01-14_12:35,8548.01,8552.93,8548.01,8549.29,9099,204,2178,
2014-01-14_12:36,8552.99,8552.99,8550.94,8550.94,9051,188,2140,
2014-01-14_12:37,8546.76,8551.80,8546.76,8551.80,8961,193,2026,
2014-01-14_12:38,8551.37,8551.65,8545.74,8551.65,8762,188,2155,
2014-01-14_12:39,8551.91,8552.07,8551.82,8551.82,8039,206,2037,
2014-01-14_12:40,8551.74,8551.74,8546.39,8551.49,11306,175,1940,
2014-01-14_12:41,8546.80,8552.85,8546.80,8551.68,8654,176,1841,
2014-01-14_12:42,8552.63,8552.63,8547.59,8552.21,8649,180,1961,
2014-01-14_12:43,8550.86,8553.38,8550.86,8553.38,9158,194,1959,
2014-01-14_12:44,8548.62,8553.02,8548.62,8552.12,7457,169,1856,
2014-01-14_12:45,8552.51,8552.98,8548.26,8552.98,13162,173,1966,
2014-01-14_12:46,8553.57,8553.57,8548.34,8552.67,11765,207,2132,
2014-01-14_12:47,8552.65,8552.71,8546.77,8552.71,11218,235,2454,
2014-01-14_12:48,8547.82,8549.03,8547.82,8549.03,9226,217,2462,
2014-01-14_12:49,8548.71,8554.51,8548.47,8549.81,11967,259,2631,
2014-01-14_12:50,8549.64,8556.40,8549.64,8552.68,14005,306,2801,
2014-01-14_12:51,8552.65,8557.21,8552.65,8553.26,13863,251,2576,
2014-01-14_12:52,8558.45,8558.45,8554.20,8557.91,13083,245,2503,
2014-01-14_12:53,8558.79,8558.79,8554.48,8558.48,10022,236,2132,
2014-01-14_12:54,8553.87,8558.89,8553.87,8558.89,11879,221,2134,
2014-01-14_12:55,8553.97,8556.61,8553.23,8556.61,8914,204,2194,
2014-01-14_12:56,8557.44,8557.44,8552.42,8552.70,9962,188,2121,
2014-01-14_12:57,8558.04,8558.73,8557.96,8557.96,9201,206,2121,
2014-01-14_12:58,8559.24,8559.24,8553.72,8553.72,8111,175,2068,
2014-01-14_12:59,8557.93,8557.93,8552.55,8557.14,11292,242,2223,
2014-01-14_13:00,8551.01,8555.76,8550.29,8555.76,13847,277,2690,
2014-01-14_13:01,8549.44,8553.93,8548.47,8552.75,12229,251,2684,
2014-01-14_13:02,8547.49,8551.89,8546.52,8551.89,11385,228,3035,
2014-01-14_13:03,8552.61,8552.61,8546.90,8552.37,12201,211,2496,
2014-01-14_13:04,8551.96,8551.96,8547.51,8551.78,10912,257,2464,
2014-01-14_13:05,8552.11,8552.11,8552.00,8552.06,11364,244,2527,
2014-01-14_13:06,8553.15,8553.15,8547.81,8548.71,12383,236,2518,
2014-01-14_13:07,8552.33,8552.33,8545.21,8545.21,12513,233,2711,
2014-01-14_13:08,8549.31,8550.52,8544.37,8548.11,12885,289,3016,
2014-01-14_13:09,8544.44,8549.76,8544.31,8549.76,11376,258,2831,
2014-01-14_13:10,8545.00,8548.29,8543.30,8548.29,12289,276,3064,
2014-01-14_13:11,8548.50,8548.50,8542.06,8542.06,11649,257,2980,
2014-01-14_13:12,8547.26,8547.27,8542.61,8547.27,14395,287,3292,
2014-01-14_13:13,8546.84,8547.97,8543.06,8547.97,15687,324,3374,
2014-01-14_13:14,8542.76,8545.89,8541.81,8545.89,14077,283,3155,
2014-01-14_13:15,8546.25,8547.17,8546.25,8547.17,13735,283,3171,
2014-01-14_13:16,8546.11,8546.11,8541.14,8541.14,20516,290,3431,
2014-01-14_13:17,8546.08,8546.62,8541.10,8541.10,23271,367,3725,
2014-01-14_13:18,8540.82,8545.91,8540.82,8542.61,23184,354,3742,
2014-01-14_13:19,8547.21,8547.21,8542.15,8543.80,17994,344,3739,
2014-01-14_13:20,8543.34,8546.66,8541.64,8542.73,27355,376,3910,
2014-01-14_13:21,8542.64,8545.14,8542.64,8545.14,20313,356,3734,
2014-01-14_13:22,8549.13,8550.96,8549.12,8550.96,20609,397,4055,
2014-01-14_13:23,8550.90,8553.18,8546.65,8553.18,23604,381,4090,
2014-01-14_13:24,8552.11,8552.71,8548.46,8548.46,24655,427,4507,
2014-01-14_13:25,8543.35,8551.63,8543.35,8546.00,29580,601,5495,
2014-01-14_13:26,8546.00,8546.00,8546.00,8546.00,0,0,0,
2014-01-14_13:27,8546.00,8546.00,8546.00,8546.00,0,0,0,
2014-01-14_13:28,8546.00,8546.00,8546.00,8546.00,0,0,0,
2014-01-14_13:29,8546.00,8546.00,8546.00,8546.00,0,0,0,
2014-01-14_13:30,8546.00,8548.14,8546.00,8548.14,134725,4869,32959,
2014-01-15_09:01,8567.81,8587.26,8567.81,8587.26,94254,3311,24348,
2014-01-15_09:02,8589.02,8592.97,8589.02,8592.50,36883,1247,9237,
2014-01-15_09:03,8591.73,8592.06,8590.77,8590.77,47450,1115,8924,
2014-01-15_09:04,8590.94,8597.02,8590.71,8597.02,52421,907,7953,
2014-01-15_09:05,8595.34,8595.34,8588.65,8588.65,56718,885,7875,
2014-01-15_09:06,8590.20,8590.36,8588.67,8589.41,74464,905,7387,
2014-01-15_09:07,8589.87,8590.16,8588.97,8588.97,66829,883,7346,
2014-01-15_09:08,8589.47,8589.53,8584.96,8589.16,56923,825,6898,
2014-01-15_09:09,8585.23,8591.53,8585.23,8591.53,52256,698,6522,
2014-01-15_09:10,8591.53,8592.47,8591.53,8592.47,47314,720,6195,
2014-01-15_09:11,8591.29,8592.27,8591.06,8591.06,48462,760,6295,
2014-01-15_09:12,8594.94,8594.94,8590.24,8590.24,54232,784,6258,
2014-01-15_09:13,8589.69,8592.96,8588.87,8592.96,44767,752,6288,
2014-01-15_09:14,8593.23,8593.23,8588.07,8592.57,50359,692,5917,
2014-01-15_09:15,8587.02,8588.80,8587.02,8588.11,43680,617,5755,
2014-01-15_09:16,8587.72,8588.82,8587.63,8588.82,41673,679,5938,
2014-01-15_09:17,8588.73,8593.14,8588.38,8593.14,41361,654,5884,
2014-01-15_09:18,8588.41,8588.93,8588.41,8588.93,37436,671,5801,
2014-01-15_09:19,8589.63,8589.63,8588.23,8589.03,38998,612,5669,
2014-01-15_09:20,8589.40,8590.01,8588.82,8588.82,37402,645,5475,
2014-01-15_09:21,8589.69,8590.71,8589.69,8590.71,29069,566,5291,
2014-01-15_09:22,8590.38,8591.43,8590.38,8591.43,37161,661,5642,
2014-01-15_09:23,8591.92,8591.93,8591.61,8591.93,31359,613,5410,
2014-01-15_09:24,8592.47,8592.47,8591.12,8591.91,32409,570,5384,
2014-01-15_09:25,8591.00,8595.95,8591.00,8595.95,31755,534,5254,
2014-01-15_09:26,8592.18,8597.18,8591.97,8592.50,26941,505,4935,
2014-01-15_09:27,8591.56,8595.39,8590.68,8595.39,31675,629,5388,
2014-01-15_09:28,8591.06,8595.39,8591.04,8591.32,29657,565,5157,
2014-01-15_09:29,8591.08,8596.55,8591.08,8596.55,23481,482,4645,
2014-01-15_09:30,8590.45,8596.71,8590.45,8596.71,26922,536,4879,
2014-01-15_09:31,8592.13,8597.55,8591.97,8593.71,30517,583,4973,
2014-01-15_09:32,8597.46,8598.02,8593.35,8598.02,26642,484,4651,
2014-01-15_09:33,8597.83,8598.80,8597.83,8597.99,25623,468,4814,
2014-01-15_09:34,8599.19,8600.70,8599.19,8600.70,26008,599,5064,
2014-01-15_09:35,8600.62,8602.26,8600.62,8602.26,29449,672,5754,
2014-01-15_09:36,8601.80,8603.16,8601.42,8601.42,32530,719,5857,
2014-01-15_09:37,8601.52,8602.86,8597.74,8602.86,24015,508,5267,
2014-01-15_09:38,8602.62,8602.80,8597.99,8602.80,23305,522,5244,
2014-01-15_09:39,8603.41,8603.41,8598.63,8598.63,22777,483,4553,
2014-01-15_09:40,8602.28,8603.08,8601.09,8601.09,20230,442,4132,
2014-01-15_09:41,8600.74,8603.81,8600.74,8603.25,27982,642,5116,
2014-01-15_09:42,8597.17,8604.06,8597.17,8604.06,38061,809,5533,
2014-01-15_09:43,8603.62,8604.93,8603.62,8604.93,35090,704,5127,
2014-01-15_09:44,8605.28,8605.28,8599.34,8600.62,28981,595,4998,
2014-01-15_09:45,8603.61,8606.42,8600.36,8606.39,24009,545,4696,
2014-01-15_09:46,8601.22,8606.48,8601.22,8602.14,34987,984,6472,
2014-01-15_09:47,8602.96,8607.65,8602.09,8607.65,27523,800,5643,
2014-01-15_09:48,8606.75,8608.46,8606.75,8607.01,26498,667,5309,
2014-01-15_09:49,8603.47,8607.88,8603.47,8603.55,32594,680,5152,
2014-01-15_09:50,8608.72,8608.72,8603.86,8604.41,30269,626,5015,
2014-01-15_09:51,8609.31,8610.93,8605.06,8610.93,26007,679,4875,
2014-01-15_09:52,8605.61,8610.69,8605.45,8609.48,32981,813,5562,
2014-01-15_09:53,8611.16,8612.18,8607.02,8612.18,30061,693,4863,
2014-01-15_09:54,8607.35,8612.07,8606.44,8612.07,28291,718,4841,
2014-01-15_09:55,8610.51,8610.95,8605.88,8605.88,28710,585,4758,
2014-01-15_09:56,8604.69,8609.99,8604.69,8605.60,23262,472,3821,
2014-01-15_09:57,8605.10,8607.15,8604.17,8604.17,21153,452,3918,
2014-01-15_09:58,8608.37,8608.37,8602.32,8602.32,18170,363,3554,
2014-01-15_09:59,8607.12,8607.86,8601.18,8602.07,16938,328,3282,
2014-01-15_10:00,8602.60,8606.76,8601.90,8606.76,17513,405,3568,
2014-01-15_10:01,8606.48,8606.48,8601.83,8605.99,25869,469,4122,
2014-01-15_10:02,8606.06,8606.06,8599.41,8604.95,17405,359,3402,
2014-01-15_10:03,8604.72,8605.71,8600.82,8605.71,15708,318,3235,
2014-01-15_10:04,8600.82,8603.63,8599.62,8599.62,14205,386,3261,
2014-01-15_10:05,8605.48,8605.48,8600.81,8601.12,16775,355,3144,
2014-01-15_10:06,8605.20,8605.20,8601.43,8602.30,20414,503,3576,
2014-01-15_10:07,8607.19,8607.47,8601.87,8603.73,25603,510,3774,
2014-01-15_10:08,8604.41,8608.40,8603.18,8607.58,19341,398,3568,
2014-01-15_10:09,8606.56,8607.90,8602.89,8607.90,30234,491,3876,
2014-01-15_10:10,8603.84,8607.88,8603.73,8607.88,22992,424,4005,
2014-01-15_10:11,8609.25,8610.16,8606.41,8606.41,21252,485,4182,
2014-01-15_10:12,8611.48,8612.13,8611.32,8612.13,18296,414,3690,
2014-01-15_10:13,8607.18,8611.11,8604.99,8604.99,18804,434,3547,
2014-01-15_10:14,8609.62,8610.20,8606.25,8606.30,15998,410,3432,
2014-01-15_10:15,8605.87,8610.57,8603.42,8608.71,17374,437,3495,
2014-01-15_10:16,8605.80,8605.82,8603.11,8603.11,15946,360,3237,
2014-01-15_10:17,8607.28,8607.28,8602.63,8602.63,18429,400,3493,
2014-01-15_10:18,8603.12,8607.08,8602.21,8602.91,25008,423,4076,
2014-01-15_10:19,8606.55,8607.77,8603.36,8603.36,23761,413,3500,
2014-01-15_10:20,8602.67,8603.91,8602.67,8602.79,24248,482,4118,
2014-01-15_10:21,8606.97,8608.27,8602.88,8608.27,22501,348,3457,
2014-01-15_10:22,8602.00,8607.46,8602.00,8607.46,15450,384,3109,
2014-01-15_10:23,8606.97,8607.76,8603.86,8607.75,15454,318,2992,
2014-01-15_10:24,8606.37,8607.69,8601.58,8607.69,25088,392,3362,
2014-01-15_10:25,8608.01,8608.07,8602.93,8607.81,17833,361,3289,
2014-01-15_10:26,8607.92,8609.19,8603.20,8603.20,20129,426,3279,
2014-01-15_10:27,8608.22,8609.46,8604.26,8609.46,18280,458,3042,
2014-01-15_10:28,8609.53,8610.73,8605.63,8610.73,17291,403,3314,
2014-01-15_10:29,8609.59,8610.13,8604.52,8610.13,17063,384,3389,
2014-01-15_10:30,8606.16,8610.27,8605.41,8609.05,13632,267,2730,
2014-01-15_10:31,8603.96,8609.82,8603.79,8603.79,15920,425,2863,
2014-01-15_10:32,8608.77,8608.77,8604.78,8608.26,12171,289,2888,
2014-01-15_10:33,8608.98,8609.44,8604.79,8609.44,13468,298,2857,
2014-01-15_10:34,8609.96,8609.98,8605.87,8609.45,13513,351,3050,
2014-01-15_10:35,8605.03,8611.40,8605.03,8609.43,15965,394,3370,
2014-01-15_10:36,8610.89,8611.49,8606.98,8606.98,14474,322,2883,
2014-01-15_10:37,8611.21,8611.29,8606.20,8606.20,14836,358,3184,
2014-01-15_10:38,8606.25,8611.31,8606.25,8606.79,11339,273,2764,
2014-01-15_10:39,8610.06,8610.48,8610.06,8610.43,9761,297,2579,
2014-01-15_10:40,8610.92,8610.92,8605.64,8609.93,15341,334,2833,
2014-01-15_10:41,8610.32,8611.16,8609.94,8610.48,13205,299,2855,
2014-01-15_10:42,8610.97,8610.97,8605.55,8605.74,14535,245,2434,
2014-01-15_10:43,8609.74,8612.23,8609.74,8610.84,10167,263,2387,
2014-01-15_10:44,8610.47,8611.51,8606.67,8606.85,10095,224,2066,
2014-01-15_10:45,8610.26,8610.77,8606.58,8606.58,12468,308,2722,
2014-01-15_10:46,8610.74,8611.31,8608.86,8608.86,14079,328,2934,
2014-01-15_10:47,8609.47,8610.69,8605.35,8610.69,11092,215,2388,
2014-01-15_10:48,8605.88,8610.50,8605.88,8608.62,11381,277,2484,
2014-01-15_10:49,8605.67,8609.96,8605.67,8609.96,12594,311,2784,
2014-01-15_10:50,8609.89,8609.89,8604.26,8604.26,13047,355,2880,
2014-01-15_10:51,8608.17,8609.78,8604.95,8609.52,15339,343,2757,
2014-01-15_10:52,8610.21,8610.21,8604.18,8604.18,11062,259,2609,
2014-01-15_10:53,8609.23,8609.94,8605.34,8609.94,11418,278,2509,
2014-01-15_10:54,8610.24,8610.78,8605.90,8610.78,12671,286,2735,
2014-01-15_10:55,8608.92,8610.46,8606.40,8606.40,10893,250,2504,
2014-01-15_10:56,8610.32,8610.32,8605.65,8609.97,15394,375,3048,
2014-01-15_10:57,8604.44,8609.09,8604.44,8604.56,14172,305,3039,
2014-01-15_10:58,8608.58,8608.58,8605.16,8605.16,9513,216,2347,
2014-01-15_10:59,8605.45,8608.61,8603.93,8608.13,12034,260,2459,
2014-01-15_11:00,8603.45,8608.57,8603.13,8608.57,9305,266,2465,
2014-01-15_11:01,8607.87,8608.65,8603.27,8608.06,16021,278,2863,
2014-01-15_11:02,8607.94,8608.06,8603.46,8603.46,13632,255,2696,
2014-01-15_11:03,8607.96,8609.10,8604.18,8604.18,9504,216,2403,
2014-01-15_11:04,8607.48,8609.30,8603.93,8603.93,11198,289,2671,
2014-01-15_11:05,8608.85,8608.85,8603.32,8603.32,12966,276,2373,
2014-01-15_11:06,8603.45,8608.97,8603.45,8608.97,12706,295,2551,
2014-01-15_11:07,8608.65,8609.21,8607.84,8609.21,11646,377,2741,
2014-01-15_11:08,8607.67,8608.74,8607.67,8608.74,12941,380,2800,
2014-01-15_11:09,8608.19,8613.28,8608.07,8613.15,24367,501,3013,
2014-01-15_11:10,8612.22,8613.73,8612.22,8612.40,10709,242,2347,
2014-01-15_11:11,8607.75,8613.10,8607.75,8613.10,11136,274,2584,
2014-01-15_11:12,8612.14,8613.88,8608.67,8613.88,9989,294,2332,
2014-01-15_11:13,8613.57,8613.57,8608.32,8613.30,10110,290,2543,
2014-01-15_11:14,8607.04,8613.13,8607.04,8612.84,11439,417,2697,
2014-01-15_11:15,8611.49,8612.72,8611.49,8611.91,9084,230,2296,
2014-01-15_11:16,8612.66,8612.73,8611.62,8611.62,10554,271,2370,
2014-01-15_11:17,8610.94,8612.05,8610.94,8611.82,12213,295,2758,
2014-01-15_11:18,8612.51,8614.66,8609.74,8614.66,23530,593,3982,
2014-01-15_11:19,8614.85,8614.85,8610.56,8610.56,10822,254,2474,
2014-01-15_11:20,8611.05,8612.15,8610.67,8612.15,12211,272,2463,
2014-01-15_11:21,8610.67,8611.52,8610.61,8611.42,12524,280,2604,
2014-01-15_11:22,8610.12,8611.48,8610.12,8611.36,13456,319,2759,
2014-01-15_11:23,8609.95,8610.76,8609.57,8610.76,13539,276,2674,
2014-01-15_11:24,8610.32,8611.07,8610.32,8610.91,10297,245,2262,
2014-01-15_11:25,8609.55,8616.11,8609.55,8610.95,10532,244,2427,
2014-01-15_11:26,8615.25,8615.25,8609.77,8609.77,9960,221,2103,
2014-01-15_11:27,8610.66,8611.70,8610.66,8610.94,8070,203,2126,
2014-01-15_11:28,8610.59,8616.77,8610.59,8615.83,8868,233,2185,
2014-01-15_11:29,8611.50,8616.36,8611.50,8611.57,8395,212,2064,
2014-01-15_11:30,8616.29,8616.29,8611.87,8612.14,8220,207,2026,
2014-01-15_11:31,8612.91,8616.75,8612.60,8612.60,13257,356,2655,
2014-01-15_11:32,8617.23,8617.23,8611.44,8611.44,9730,239,2110,
2014-01-15_11:33,8611.73,8616.86,8611.73,8612.10,7906,203,1874,
2014-01-15_11:34,8612.71,8617.51,8612.71,8617.51,13343,310,2394,
2014-01-15_11:35,8616.35,8617.85,8616.35,8617.85,11965,288,2431,
2014-01-15_11:36,8612.58,8613.53,8612.58,8612.77,9832,213,2154,
2014-01-15_11:37,8616.98,8616.98,8611.39,8612.89,10399,221,2137,
2014-01-15_11:38,8618.30,8618.62,8613.87,8613.87,13406,404,2645,
2014-01-15_11:39,8614.28,8618.67,8614.28,8614.36,11631,295,2258,
2014-01-15_11:40,8614.40,8619.56,8614.32,8614.32,11401,302,2375,
2014-01-15_11:41,8614.18,8618.55,8613.96,8613.96,10697,301,2254,
2014-01-15_11:42,8613.65,8614.14,8613.45,8613.67,11267,288,2386,
2014-01-15_11:43,8613.35,8614.65,8613.35,8614.64,14241,345,2544,
2014-01-15_11:44,8613.72,8614.99,8613.72,8614.99,12066,312,2550,
2014-01-15_11:45,8615.34,8615.88,8614.54,8615.11,10107,240,2232,
2014-01-15_11:46,8614.08,8615.85,8614.08,8615.85,8876,212,2078,
2014-01-15_11:47,8614.24,8614.24,8613.05,8613.05,8214,214,2080,
2014-01-15_11:48,8612.97,8616.99,8612.97,8616.99,10972,252,2367,
2014-01-15_11:49,8613.36,8613.78,8613.20,8613.20,10625,302,2492,
2014-01-15_11:50,8613.13,8617.99,8612.67,8612.67,10373,278,2427,
2014-01-15_11:51,8613.15,8613.71,8613.15,8613.38,10530,243,2312,
2014-01-15_11:52,8613.30,8613.80,8612.80,8613.04,9692,220,2179,
2014-01-15_11:53,8612.44,8613.30,8611.49,8613.30,10155,259,2213,
2014-01-15_11:54,8612.44,8616.69,8612.25,8612.25,8551,250,2089,
2014-01-15_11:55,8611.79,8613.53,8611.79,8613.53,8275,222,2130,
2014-01-15_11:56,8613.08,8618.46,8613.05,8618.46,8773,224,2088,
2014-01-15_11:57,8612.84,8618.56,8612.77,8612.77,8188,199,1890,
2014-01-15_11:58,8617.92,8617.92,8612.51,8612.51,7561,239,2188,
2014-01-15_11:59,8617.85,8617.85,8612.81,8613.53,8514,241,2103,
2014-01-15_12:00,8613.10,8617.04,8611.32,8616.42,8980,227,2129,
2014-01-15_12:01,8610.80,8615.21,8610.80,8610.81,10994,238,2268,
2014-01-15_12:02,8611.64,8616.99,8611.53,8613.39,8982,224,2073,
2014-01-15_12:03,8616.66,8617.26,8610.93,8615.89,9678,258,2212,
2014-01-15_12:04,8611.10,8615.96,8611.08,8611.08,7774,206,1867,
2014-01-15_12:05,8611.06,8615.46,8610.16,8610.82,9917,251,2038,
2014-01-15_12:06,8612.35,8617.85,8611.18,8611.53,10520,241,2229,
2014-01-15_12:07,8611.03,8615.57,8611.03,8611.79,8248,226,2025,
2014-01-15_12:08,8612.45,8617.15,8611.60,8617.15,7718,192,1828,
2014-01-15_12:09,8612.35,8617.84,8612.35,8617.84,7515,176,1877,
2014-01-15_12:10,8611.43,8616.90,8611.43,8613.19,8039,221,1892,
2014-01-15_12:11,8613.10,8613.16,8613.10,8613.15,11727,288,2501,
2014-01-15_12:12,8612.54,8614.33,8612.25,8612.25,10808,324,2451,
2014-01-15_12:13,8612.77,8617.95,8612.67,8615.97,9279,278,2299,
2014-01-15_12:14,8616.67,8616.67,8611.51,8611.51,9970,275,2348,
2014-01-15_12:15,8611.39,8612.08,8611.39,8611.43,8812,242,2431,
2014-01-15_12:16,8611.02,8615.82,8610.58,8610.58,9975,254,2605,
2014-01-15_12:17,8610.70,8611.57,8610.56,8610.56,11547,254,2242,
2014-01-15_12:18,8609.89,8611.16,8609.63,8609.63,11680,244,2202,
2014-01-15_12:19,8610.63,8610.63,8609.16,8609.97,9295,228,2186,
2014-01-15_12:20,8610.21,8610.95,8605.46,8605.46,10637,225,2238,
2014-01-15_12:21,8609.84,8610.12,8605.48,8605.73,15277,284,2796,
2014-01-15_12:22,8604.95,8609.67,8604.95,8609.53,14497,307,2905,
2014-01-15_12:23,8608.97,8608.97,8603.91,8603.91,10465,245,2318,
2014-01-15_12:24,8608.34,8608.97,8604.94,8604.94,14865,226,2342,
2014-01-15_12:25,8605.11,8609.25,8603.71,8609.25,11317,276,2736,
2014-01-15_12:26,8604.92,8610.01,8604.22,8610.01,10434,256,2522,
2014-01-15_12:27,8605.38,8605.38,8603.21,8603.21,12409,262,2489,
2014-01-15_12:28,8608.02,8608.02,8601.98,8601.99,11242,262,2367,
2014-01-15_12:29,8601.90,8607.01,8601.90,8606.45,10159,276,2442,
2014-01-15_12:30,8607.04,8607.04,8602.19,8602.19,12072,315,2280,
2014-01-15_12:31,8608.03,8608.03,8603.23,8606.89,15268,282,2667,
2014-01-15_12:32,8606.95,8608.06,8606.95,8608.06,11673,291,2531,
2014-01-15_12:33,8608.42,8608.42,8606.69,8606.69,10377,258,2646,
2014-01-15_12:34,8601.97,8607.80,8601.97,8602.06,11578,313,2890,
2014-01-15_12:35,8607.47,8607.47,8606.16,8606.82,11193,367,2740,
2014-01-15_12:36,8606.58,8606.58,8601.49,8601.87,12351,295,2645,
2014-01-15_12:37,8605.42,8606.43,8601.32,8606.43,10237,277,2661,
2014-01-15_12:38,8606.97,8607.20,8606.84,8606.84,14230,299,2873,
2014-01-15_12:39,8606.89,8606.89,8602.85,8602.85,17639,303,2668,
2014-01-15_12:40,8606.42,8607.33,8602.83,8606.91,16146,441,2840,
2014-01-15_12:41,8607.81,8607.81,8602.41,8607.16,14514,494,2971,
2014-01-15_12:42,8606.97,8607.33,8601.70,8601.86,11997,443,2968,
2014-01-15_12:43,8607.17,8607.29,8602.89,8607.12,13056,310,3051,
2014-01-15_12:44,8605.99,8607.54,8602.49,8607.54,15171,326,2989,
2014-01-15_12:45,8606.15,8607.14,8606.15,8606.95,12382,294,2711,
2014-01-15_12:46,8606.74,8606.85,8601.81,8601.81,12430,318,2714,
2014-01-15_12:47,8606.72,8606.72,8605.71,8605.71,13633,260,2635,
2014-01-15_12:48,8606.80,8607.65,8602.21,8607.65,12747,343,2915,
2014-01-15_12:49,8607.27,8607.27,8602.65,8602.65,12738,380,2761,
2014-01-15_12:50,8606.47,8606.47,8600.83,8605.58,14509,299,2985,
2014-01-15_12:51,8605.55,8606.38,8605.55,8606.25,12234,282,2912,
2014-01-15_12:52,8601.33,8607.25,8601.33,8604.94,12211,287,2937,
2014-01-15_12:53,8605.36,8607.10,8605.36,8606.44,12337,286,2683,
2014-01-15_12:54,8606.26,8606.34,8602.18,8606.34,13039,263,2744,
2014-01-15_12:55,8606.41,8606.88,8605.76,8605.76,13226,288,2861,
2014-01-15_12:56,8606.89,8607.66,8606.27,8606.27,14618,311,3005,
2014-01-15_12:57,8605.57,8607.35,8603.47,8603.47,14417,317,2937,
2014-01-15_12:58,8606.60,8607.31,8606.34,8606.86,15451,368,3187,
2014-01-15_12:59,8607.07,8607.07,8605.96,8605.96,11896,275,2747,
2014-01-15_13:00,8607.28,8607.84,8603.76,8606.86,12470,292,2932,
2014-01-15_13:01,8605.81,8606.43,8601.92,8606.16,17638,463,3620,
2014-01-15_13:02,8605.59,8606.81,8605.59,8606.68,16631,409,3502,
2014-01-15_13:03,8606.16,8607.35,8606.16,8606.50,17885,357,3371,
2014-01-15_13:04,8606.97,8607.28,8606.97,8607.28,16124,361,3500,
2014-01-15_13:05,8607.85,8612.77,8607.43,8612.77,17533,435,3900,
2014-01-15_13:06,8612.93,8612.97,8608.80,8612.97,17588,402,3753,
2014-01-15_13:07,8609.02,8613.17,8609.02,8609.34,17416,432,3999,
2014-01-15_13:08,8608.57,8610.71,8608.57,8610.71,17306,400,3870,
2014-01-15_13:09,8609.47,8609.70,8609.37,8609.37,20148,359,3850,
2014-01-15_13:10,8609.22,8609.89,8603.94,8609.89,20089,365,3812,
2014-01-15_13:11,8608.39,8608.81,8607.74,8607.74,25195,549,4292,
2014-01-15_13:12,8608.86,8613.84,8608.37,8608.37,26999,385,3772,
2014-01-15_13:13,8609.77,8613.91,8609.54,8613.91,22153,435,4293,
2014-01-15_13:14,8608.65,8614.92,8608.65,8611.60,22126,413,4276,
2014-01-15_13:15,8612.09,8612.09,8606.76,8606.76,21203,434,4279,
2014-01-15_13:16,8611.53,8612.35,8611.17,8612.35,22173,484,4468,
2014-01-15_13:17,8612.28,8612.60,8611.31,8611.31,20789,419,4515,
2014-01-15_13:18,8612.12,8612.12,8611.84,8612.06,22645,462,4892,
2014-01-15_13:19,8612.00,8612.51,8612.00,8612.19,21515,524,4850,
2014-01-15_13:20,8613.17,8613.17,8608.26,8611.59,31718,480,4861,
2014-01-15_13:21,8612.55,8612.55,8607.75,8608.44,28233,577,5323,
2014-01-15_13:22,8607.99,8613.49,8607.99,8613.08,26996,570,5568,
2014-01-15_13:23,8612.53,8612.93,8611.80,8611.84,27502,517,5405,
2014-01-15_13:24,8611.32,8612.19,8611.32,8612.15,28493,554,5460,
2014-01-15_13:25,8613.19,8614.29,8612.61,8614.29,34881,621,6373,
2014-01-15_13:26,8614.29,8614.29,8614.29,8614.29,0,0,0,
2014-01-15_13:27,8614.29,8614.29,8614.29,8614.29,0,0,0,
2014-01-15_13:28,8614.29,8614.29,8614.29,8614.29,0,0,0,
2014-01-15_13:29,8614.29,8614.29,8614.29,8614.29,0,0,0,
2014-01-15_13:30,8614.29,8614.29,8602.55,8602.55,181635,6714,38104,
2014-01-16_09:01,8653.54,8665.81,8653.54,8665.81,96395,3874,27312,
2014-01-16_09:02,8661.98,8664.32,8661.98,8663.47,45162,1444,10639,
2014-01-16_09:03,8663.10,8666.50,8661.28,8661.79,56230,1345,10150,
2014-01-16_09:04,8663.17,8666.04,8661.86,8666.04,57920,1054,8798,
2014-01-16_09:05,8664.97,8665.87,8664.97,8665.87,72256,990,8557,
2014-01-16_09:06,8663.26,8668.95,8662.73,8662.73,80375,983,8392,
2014-01-16_09:07,8662.76,8665.01,8662.76,8665.01,88622,1045,8161,
2014-01-16_09:08,8663.15,8663.15,8661.09,8661.91,69401,926,7564,
2014-01-16_09:09,8660.57,8661.00,8658.79,8658.79,67504,765,7169,
2014-01-16_09:10,8658.51,8658.77,8657.76,8657.76,56330,774,7254,
2014-01-16_09:11,8661.87,8661.87,8657.19,8661.43,57355,800,7906,
2014-01-16_09:12,8656.04,8662.33,8656.04,8662.33,52637,703,7138,
2014-01-16_09:13,8655.25,8661.01,8655.25,8657.38,42354,669,6569,
2014-01-16_09:14,8660.85,8660.85,8655.77,8655.78,50248,694,6841,
2014-01-16_09:15,8655.27,8655.60,8654.98,8655.43,37553,626,6167,
2014-01-16_09:16,8654.90,8654.90,8654.26,8654.73,35994,591,6078,
2014-01-16_09:17,8658.48,8658.48,8653.47,8653.47,33385,536,5670,
2014-01-16_09:18,8653.52,8658.04,8652.32,8652.32,36744,548,5596,
2014-01-16_09:19,8652.04,8657.84,8652.04,8657.81,38847,624,5792,
2014-01-16_09:20,8652.56,8657.33,8652.56,8654.11,36210,592,5914,
2014-01-16_09:21,8653.33,8653.34,8652.78,8652.78,31470,643,5760,
2014-01-16_09:22,8657.46,8657.46,8652.69,8653.15,30052,628,5757,
2014-01-16_09:23,8653.06,8653.06,8652.12,8652.12,31574,574,5706,
2014-01-16_09:24,8657.73,8657.73,8652.46,8652.46,27093,531,5663,
2014-01-16_09:25,8652.65,8657.53,8652.15,8653.68,31912,603,5875,
2014-01-16_09:26,8657.51,8657.74,8653.14,8653.14,25186,495,4612,
2014-01-16_09:27,8657.00,8657.78,8656.27,8657.78,24019,491,4813,
2014-01-16_09:28,8657.73,8658.88,8657.73,8658.04,29909,555,5269,
2014-01-16_09:29,8659.28,8659.59,8658.17,8659.59,31735,595,5104,
2014-01-16_09:30,8658.24,8658.24,8653.17,8654.77,25188,491,4969,
2014-01-16_09:31,8657.59,8657.61,8653.75,8653.75,30807,512,5055,
2014-01-16_09:32,8657.46,8657.46,8653.31,8653.31,26083,520,4674,
2014-01-16_09:33,8657.11,8657.32,8652.37,8652.37,23584,500,4731,
2014-01-16_09:34,8656.86,8656.86,8651.63,8651.63,27334,489,4663,
2014-01-16_09:35,8655.86,8655.86,8654.04,8654.96,26821,509,4729,
2014-01-16_09:36,8654.98,8655.42,8654.26,8654.26,29765,529,5218,
2014-01-16_09:37,8653.86,8655.25,8653.86,8655.07,33758,581,4918,
2014-01-16_09:38,8654.62,8655.99,8654.32,8655.99,28580,513,4725,
2014-01-16_09:39,8656.08,8656.65,8656.08,8656.14,23508,449,4237,
2014-01-16_09:40,8655.13,8657.62,8655.13,8655.83,23468,488,4235,
2014-01-16_09:41,8655.93,8656.49,8654.75,8656.49,22864,453,4341,
2014-01-16_09:42,8656.74,8656.86,8655.59,8656.86,23655,477,4359,
2014-01-16_09:43,8656.79,8656.98,8656.23,8656.53,26302,577,4488,
2014-01-16_09:44,8657.87,8662.40,8657.33,8657.33,22493,469,4195,
2014-01-16_09:45,8657.66,8658.33,8657.58,8658.33,23580,424,3911,
2014-01-16_09:46,8658.61,8663.20,8658.46,8663.20,24170,406,4027,
2014-01-16_09:47,8657.67,8664.30,8657.67,8658.89,20447,399,3862,
2014-01-16_09:48,8658.80,8663.02,8658.07,8658.07,18224,388,3783,
2014-01-16_09:49,8658.68,8663.91,8658.68,8663.91,17043,371,3863,
2014-01-16_09:50,8659.89,8663.79,8659.71,8663.79,17581,395,3895,
2014-01-16_09:51,8664.68,8664.68,8657.18,8657.18,20064,435,3980,
2014-01-16_09:52,8657.75,8662.37,8657.07,8657.68,17951,401,3816,
2014-01-16_09:53,8662.49,8662.49,8657.21,8657.38,16388,385,3751,
2014-01-16_09:54,8656.23,8656.53,8655.42,8656.46,16751,358,3573,
2014-01-16_09:55,8655.26,8659.84,8655.18,8655.23,19640,368,3545,
2014-01-16_09:56,8655.40,8659.66,8653.81,8653.81,21873,400,3630,
2014-01-16_09:57,8654.49,8654.67,8647.38,8647.38,19059,489,3857,
2014-01-16_09:58,8648.54,8649.40,8648.51,8648.51,21645,426,3952,
2014-01-16_09:59,8648.58,8653.70,8648.58,8653.70,21753,434,4173,
2014-01-16_10:00,8653.70,8653.70,8648.92,8653.43,25453,420,4117,
2014-01-16_10:01,8652.77,8653.90,8648.43,8652.87,22634,466,4282,
2014-01-16_10:02,8651.91,8652.54,8651.91,8652.26,22636,552,4369,
2014-01-16_10:03,8653.38,8654.03,8648.79,8654.03,18990,584,4353,
2014-01-16_10:04,8648.07,8653.23,8648.07,8652.12,15845,427,3751,
2014-01-16_10:05,8652.80,8652.80,8648.33,8652.31,17126,348,3662,
2014-01-16_10:06,8648.10,8653.02,8648.10,8648.91,16236,396,3677,
2014-01-16_10:07,8653.69,8653.99,8652.49,8653.99,19643,394,3908,
2014-01-16_10:08,8654.24,8654.24,8646.03,8646.03,22322,442,4424,
2014-01-16_10:09,8651.09,8651.41,8646.27,8646.27,15563,354,3714,
2014-01-16_10:10,8646.86,8646.86,8645.79,8645.79,19847,496,4265,
2014-01-16_10:11,8645.90,8646.35,8644.81,8645.10,19676,423,4149,
2014-01-16_10:12,8640.71,8646.29,8640.50,8640.50,18261,417,4022,
2014-01-16_10:13,8645.34,8645.34,8644.35,8644.74,17476,429,3886,
2014-01-16_10:14,8645.28,8645.28,8644.21,8644.21,17960,382,3473,
2014-01-16_10:15,8644.43,8644.43,8644.04,8644.04,18219,366,3368,
2014-01-16_10:16,8644.04,8644.26,8643.26,8643.58,17335,378,3445,
2014-01-16_10:17,8642.86,8643.12,8642.18,8643.12,16607,418,3517,
2014-01-16_10:18,8642.41,8643.79,8641.86,8643.79,17637,348,3267,
2014-01-16_10:19,8643.07,8643.16,8642.51,8642.51,16879,346,3214,
2014-01-16_10:20,8642.25,8642.25,8640.83,8640.84,12994,313,2990,
2014-01-16_10:21,8640.81,8640.81,8640.11,8640.76,11209,252,2664,
2014-01-16_10:22,8641.01,8642.12,8640.80,8642.12,13383,340,2989,
2014-01-16_10:23,8641.82,8642.50,8641.40,8642.25,16120,345,2997,
2014-01-16_10:24,8642.75,8642.86,8642.17,8642.17,14462,288,2730,
2014-01-16_10:25,8642.75,8643.59,8641.81,8643.59,11313,291,2740,
2014-01-16_10:26,8642.97,8647.88,8642.54,8647.88,12836,286,2666,
2014-01-16_10:27,8642.87,8646.66,8641.18,8641.18,11095,267,2554,
2014-01-16_10:28,8640.56,8641.71,8640.40,8641.71,11140,279,2773,
2014-01-16_10:29,8646.69,8646.69,8640.76,8642.11,14871,312,2822,
2014-01-16_10:30,8646.50,8646.50,8640.30,8640.30,10693,262,2608,
2014-01-16_10:31,8641.78,8642.40,8641.78,8642.40,12172,278,2693,
2014-01-16_10:32,8646.84,8646.84,8641.85,8646.74,11398,312,2822,
2014-01-16_10:33,8646.37,8647.27,8643.44,8647.27,16026,340,3042,
2014-01-16_10:34,8647.79,8647.79,8647.31,8647.49,13924,344,3037,
2014-01-16_10:35,8647.58,8647.75,8647.58,8647.72,12723,327,2936,
2014-01-16_10:36,8642.85,8648.14,8642.70,8648.14,15266,359,3304,
2014-01-16_10:37,8647.96,8649.43,8647.96,8649.43,13724,350,3016,
2014-01-16_10:38,8648.46,8648.50,8647.77,8648.50,13239,311,2852,
2014-01-16_10:39,8648.85,8648.85,8646.88,8646.88,13799,306,2900,
2014-01-16_10:40,8647.06,8648.53,8647.06,8648.02,12650,307,2829,
2014-01-16_10:41,8648.12,8648.97,8647.93,8647.93,11111,259,2530,
2014-01-16_10:42,8648.11,8648.52,8647.29,8648.52,10271,288,2651,
2014-01-16_10:43,8642.26,8647.66,8642.26,8647.66,12759,297,2781,
2014-01-16_10:44,8647.09,8647.41,8642.21,8647.41,11939,279,2695,
2014-01-16_10:45,8648.07,8648.07,8641.86,8642.04,11214,281,2567,
2014-01-16_10:46,8646.31,8646.31,8642.14,8642.48,15762,351,2960,
2014-01-16_10:47,8642.06,8646.64,8642.06,8646.64,14563,284,2658,
2014-01-16_10:48,8647.09,8647.09,8641.39,8645.97,10285,244,2383,
2014-01-16_10:49,8647.59,8647.59,8641.32,8646.05,12139,263,2535,
2014-01-16_10:50,8645.38,8645.38,8639.83,8641.22,10949,270,2678,
2014-01-16_10:51,8646.58,8647.21,8641.63,8641.63,10534,345,2820,
2014-01-16_10:52,8646.02,8646.02,8644.63,8644.63,11071,337,2633,
2014-01-16_10:53,8644.03,8644.90,8644.03,8644.90,12306,290,2821,
2014-01-16_10:54,8644.73,8645.03,8640.79,8640.79,15470,308,3057,
2014-01-16_10:55,8641.84,8646.32,8641.84,8645.26,11485,277,2558,
2014-01-16_10:56,8645.00,8645.00,8644.38,8644.38,10062,236,2301,
2014-01-16_10:57,8645.54,8645.54,8644.29,8644.29,10278,231,2392,
2014-01-16_10:58,8643.65,8644.14,8642.84,8644.14,11125,277,2510,
2014-01-16_10:59,8639.68,8644.10,8639.68,8644.10,8591,258,2306,
2014-01-16_11:00,8643.82,8644.49,8643.82,8643.84,9708,257,2361,
2014-01-16_11:01,8643.33,8643.33,8642.23,8642.23,11566,277,2654,
2014-01-16_11:02,8642.79,8643.06,8642.16,8642.16,13199,331,2605,
2014-01-16_11:03,8642.89,8643.10,8642.34,8643.10,12290,286,2607,
2014-01-16_11:04,8639.70,8644.82,8639.34,8639.34,10148,260,2406,
2014-01-16_11:05,8643.64,8643.64,8643.00,8643.12,10751,249,2305,
2014-01-16_11:06,8642.90,8642.90,8641.39,8641.39,11857,307,2396,
2014-01-16_11:07,8641.03,8641.51,8636.99,8636.99,13211,296,2630,
2014-01-16_11:08,8641.80,8642.50,8641.05,8641.05,11554,267,2509,
2014-01-16_11:09,8641.34,8642.21,8637.15,8637.15,11731,265,2361,
2014-01-16_11:10,8640.53,8641.16,8640.45,8641.16,11703,249,2309,
2014-01-16_11:11,8641.95,8641.95,8641.09,8641.09,11247,269,2269,
2014-01-16_11:12,8642.07,8642.07,8640.60,8641.45,9329,234,2344,
2014-01-16_11:13,8641.07,8641.57,8635.92,8640.07,13942,269,2567,
2014-01-16_11:14,8640.20,8640.20,8636.38,8639.66,12506,276,2324,
2014-01-16_11:15,8639.33,8639.33,8634.39,8634.39,11410,275,2401,
2014-01-16_11:16,8638.66,8638.66,8633.87,8634.19,12773,249,2557,
2014-01-16_11:17,8638.13,8638.13,8633.83,8638.04,17102,298,2640,
2014-01-16_11:18,8638.16,8638.88,8638.16,8638.16,10563,245,2436,
2014-01-16_11:19,8634.03,8639.33,8633.79,8639.33,10957,235,2540,
2014-01-16_11:20,8639.24,8639.29,8633.94,8634.33,9621,252,2406,
2014-01-16_11:21,8638.97,8638.97,8633.56,8633.56,11512,271,2374,
2014-01-16_11:22,8639.40,8639.40,8633.84,8638.11,9814,265,2348,
2014-01-16_11:23,8633.09,8638.06,8633.09,8637.86,10999,252,2519,
2014-01-16_11:24,8632.05,8638.14,8632.05,8637.65,9486,227,2325,
2014-01-16_11:25,8637.77,8638.12,8633.85,8638.12,9596,226,2218,
2014-01-16_11:26,8633.73,8638.67,8633.73,8638.67,10591,253,2289,
2014-01-16_11:27,8637.96,8637.96,8633.24,8633.24,9949,274,2296,
2014-01-16_11:28,8637.92,8637.96,8632.64,8632.64,12092,257,2386,
2014-01-16_11:29,8636.73,8636.73,8632.87,8635.88,9541,249,2221,
2014-01-16_11:30,8637.12,8637.12,8635.84,8636.32,10861,225,2227,
2014-01-16_11:31,8637.50,8638.03,8637.31,8637.68,12149,272,2350,
2014-01-16_11:32,8637.59,8637.59,8636.39,8637.31,9664,267,2365,
2014-01-16_11:33,8636.20,8637.83,8636.20,8636.22,10839,261,2511,
2014-01-16_11:34,8635.83,8637.69,8635.83,8637.69,8396,218,2136,
2014-01-16_11:35,8636.13,8637.03,8636.13,8636.21,10128,256,2242,
2014-01-16_11:36,8636.90,8638.26,8636.90,8637.52,9794,238,2146,
2014-01-16_11:37,8637.69,8637.78,8637.40,8637.78,7747,206,2084,
2014-01-16_11:38,8638.31,8638.86,8637.75,8637.75,9779,374,2641,
2014-01-16_11:39,8638.05,8639.63,8637.63,8639.63,10132,254,2222,
2014-01-16_11:40,8638.30,8638.84,8638.17,8638.84,11335,304,2529,
2014-01-16_11:41,8638.63,8639.39,8638.33,8639.39,17123,356,3093,
2014-01-16_11:42,8638.78,8638.78,8637.24,8637.40,11876,302,2493,
2014-01-16_11:43,8637.49,8638.72,8637.00,8637.00,10705,277,2364,
2014-01-16_11:44,8636.90,8639.04,8636.90,8639.04,8952,249,2235,
2014-01-16_11:45,8638.19,8638.19,8633.68,8633.68,8795,196,2117,
2014-01-16_11:46,8633.27,8638.02,8633.27,8638.02,9372,199,2125,
2014-01-16_11:47,8636.90,8637.49,8636.64,8637.49,8717,220,2143,
2014-01-16_11:48,8637.94,8638.79,8636.98,8637.27,9960,265,2308,
2014-01-16_11:49,8637.49,8637.85,8637.48,8637.59,14755,300,2777,
2014-01-16_11:50,8642.32,8642.32,8636.65,8637.05,17323,304,2713,
2014-01-16_11:51,8641.13,8641.13,8636.15,8637.26,13572,303,2659,
2014-01-16_11:52,8637.06,8641.41,8637.06,8640.62,12727,370,2913,
2014-01-16_11:53,8636.89,8641.51,8636.36,8640.76,10272,257,2493,
2014-01-16_11:54,8636.91,8641.18,8636.56,8636.56,9845,287,2605,
2014-01-16_11:55,8641.53,8641.53,8636.33,8636.33,13300,294,2571,
2014-01-16_11:56,8636.26,8636.26,8635.04,8635.04,12497,269,2346,
2014-01-16_11:57,8636.58,8636.58,8635.24,8635.24,15744,343,2774,
2014-01-16_11:58,8635.07,8635.34,8633.11,8634.50,16879,380,3259,
2014-01-16_11:59,8633.28,8633.28,8628.25,8632.76,14465,343,3129,
2014-01-16_12:00,8632.15,8637.04,8632.15,8637.03,12792,333,2773,
2014-01-16_12:01,8637.56,8637.56,8631.92,8637.07,16312,363,2869,
2014-01-16_12:02,8637.15,8637.15,8632.22,8632.34,11776,286,2548,
2014-01-16_12:03,8631.57,8631.57,8629.98,8629.98,9539,264,2445,
2014-01-16_12:04,8630.53,8634.22,8628.99,8634.22,11024,249,2330,
2014-01-16_12:05,8634.97,8634.97,8630.47,8634.30,12494,253,2482,
2014-01-16_12:06,8629.19,8634.92,8629.19,8630.22,10819,291,2739,
2014-01-16_12:07,8629.59,8634.55,8629.59,8634.55,19246,435,3190,
2014-01-16_12:08,8634.41,8636.39,8630.59,8635.27,29202,514,3793,
2014-01-16_12:09,8635.19,8635.19,8629.60,8630.65,13426,311,2879,
2014-01-16_12:10,8630.26,8635.69,8630.26,8635.30,11382,290,2466,
2014-01-16_12:11,8630.86,8635.77,8630.79,8630.79,10434,255,2370,
2014-01-16_12:12,8635.33,8635.87,8634.41,8634.82,8575,225,2436,
2014-01-16_12:13,8633.73,8634.79,8629.82,8629.82,9174,239,2387,
2014-01-16_12:14,8629.50,8635.56,8629.50,8630.68,11190,253,2637,
2014-01-16_12:15,8630.46,8634.63,8629.61,8629.61,11060,265,2615,
2014-01-16_12:16,8629.95,8630.55,8629.43,8630.55,10141,275,2568,
2014-01-16_12:17,8634.21,8634.21,8628.63,8628.63,12595,329,2758,
2014-01-16_12:18,8632.75,8633.73,8632.75,8633.35,11311,294,2614,
2014-01-16_12:19,8628.26,8634.70,8628.26,8628.89,11963,320,2781,
2014-01-16_12:20,8634.02,8634.02,8628.64,8628.64,12682,353,2978,
2014-01-16_12:21,8628.73,8629.03,8628.08,8629.03,14925,359,2779,
2014-01-16_12:22,8629.61,8629.77,8628.65,8629.77,12752,293,2667,
2014-01-16_12:23,8629.39,8629.81,8628.59,8629.81,11633,303,2550,
2014-01-16_12:24,8629.49,8629.49,8628.46,8628.55,11199,255,2438,
2014-01-16_12:25,8628.09,8628.52,8627.21,8627.21,10673,233,2453,
2014-01-16_12:26,8627.74,8632.14,8627.74,8627.77,11706,246,2564,
2014-01-16_12:27,8628.23,8628.23,8627.17,8627.17,11076,245,2371,
2014-01-16_12:28,8627.12,8628.05,8627.12,8627.18,12534,313,2626,
2014-01-16_12:29,8628.02,8628.89,8627.46,8627.46,10102,233,2435,
2014-01-16_12:30,8628.68,8632.16,8627.57,8628.10,9663,268,2325,
2014-01-16_12:31,8627.22,8628.45,8627.22,8627.69,12893,261,2533,
2014-01-16_12:32,8627.50,8632.23,8627.42,8632.23,10438,243,2308,
2014-01-16_12:33,8631.74,8632.91,8626.75,8631.61,11904,272,2684,
2014-01-16_12:34,8626.63,8626.63,8625.63,8625.63,12486,298,2758,
2014-01-16_12:35,8631.71,8631.71,8625.57,8625.92,11952,297,2796,
2014-01-16_12:36,8626.18,8629.47,8625.08,8629.47,16742,362,3102,
2014-01-16_12:37,8629.94,8629.94,8625.25,8626.42,12383,287,2884,
2014-01-16_12:38,8626.06,8630.61,8626.06,8630.55,11806,300,2920,
2014-01-16_12:39,8630.75,8630.75,8626.24,8630.55,11288,243,2504,
2014-01-16_12:40,8631.01,8631.01,8625.22,8629.45,10606,241,2379,
2014-01-16_12:41,8630.24,8630.39,8629.82,8629.82,10570,254,2652,
2014-01-16_12:42,8630.58,8630.58,8624.99,8624.99,10844,258,2445,
2014-01-16_12:43,8630.34,8630.34,8625.68,8625.68,11617,228,2556,
2014-01-16_12:44,8629.69,8630.67,8629.69,8630.67,11628,347,2813,
2014-01-16_12:45,8630.92,8631.63,8630.03,8631.63,13195,375,2920,
2014-01-16_12:46,8625.63,8630.38,8625.63,8629.21,10993,248,2646,
2014-01-16_12:47,8624.11,8628.98,8624.11,8628.98,12504,306,2744,
2014-01-16_12:48,8630.32,8630.32,8629.13,8629.13,11311,278,2872,
2014-01-16_12:49,8629.91,8629.91,8628.24,8629.60,11203,249,2777,
2014-01-16_12:50,8624.76,8628.51,8624.19,8628.33,14694,311,3256,
2014-01-16_12:51,8629.11,8629.11,8624.07,8624.07,11700,280,2858,
2014-01-16_12:52,8623.35,8629.38,8623.35,8629.38,13637,303,3078,
2014-01-16_12:53,8622.92,8627.94,8622.92,8623.52,12326,345,3127,
2014-01-16_12:54,8623.39,8627.43,8621.64,8621.64,13080,349,3251,
2014-01-16_12:55,8620.70,8625.63,8619.79,8625.63,13177,335,3312,
2014-01-16_12:56,8621.04,8624.92,8620.34,8623.95,14861,369,3574,
2014-01-16_12:57,8619.90,8621.01,8619.90,8620.58,17845,366,3595,
2014-01-16_12:58,8619.12,8619.88,8618.96,8619.17,16740,326,3533,
2014-01-16_12:59,8619.37,8619.88,8619.37,8619.54,17020,374,3708,
2014-01-16_13:00,8617.95,8618.70,8617.95,8618.42,18396,367,3736,
2014-01-16_13:01,8618.62,8621.96,8617.23,8621.96,15722,312,3434,
2014-01-16_13:02,8617.54,8621.48,8616.44,8621.48,14698,344,3654,
2014-01-16_13:03,8617.92,8621.16,8615.90,8615.90,17466,359,3727,
2014-01-16_13:04,8615.61,8616.70,8615.61,8616.15,19734,437,4082,
2014-01-16_13:05,8616.89,8617.99,8615.86,8617.99,18511,346,3484,
2014-01-16_13:06,8616.55,8617.70,8616.55,8617.64,15184,383,3434,
2014-01-16_13:07,8617.54,8617.91,8616.68,8616.68,17202,396,3522,
2014-01-16_13:08,8616.45,8617.17,8616.45,8616.97,16979,365,3650,
2014-01-16_13:09,8612.61,8617.06,8612.61,8616.78,16769,324,3372,
2014-01-16_13:10,8615.73,8616.60,8615.49,8615.49,18737,342,3479,
2014-01-16_13:11,8616.13,8616.52,8615.11,8615.80,15694,356,3575,
2014-01-16_13:12,8615.53,8616.35,8615.53,8616.35,18469,410,3900,
2014-01-16_13:13,8615.51,8615.74,8610.77,8615.22,21432,416,4082,
2014-01-16_13:14,8610.39,8615.69,8610.39,8615.69,21187,447,4203,
2014-01-16_13:15,8615.07,8615.92,8614.74,8614.74,20105,417,3819,
2014-01-16_13:16,8614.98,8614.98,8613.21,8613.21,19477,440,4024,
2014-01-16_13:17,8614.09,8614.89,8613.06,8613.06,21204,399,4067,
2014-01-16_13:18,8613.36,8613.77,8612.53,8612.53,17093,351,3825,
2014-01-16_13:19,8613.16,8613.91,8612.64,8612.64,19287,389,4110,
2014-01-16_13:20,8613.97,8615.40,8613.97,8615.40,21150,377,3996,
2014-01-16_13:21,8615.71,8616.09,8615.36,8615.72,23084,438,4394,
2014-01-16_13:22,8616.66,8617.02,8615.50,8617.02,25558,415,4450,
2014-01-16_13:23,8616.60,8616.60,8615.89,8615.94,22666,470,4947,
2014-01-16_13:24,8610.24,8615.21,8610.24,8615.21,28068,501,5223,
2014-01-16_13:25,8615.66,8615.66,8615.39,8615.66,31244,583,6038,
2014-01-16_13:26,8615.66,8615.66,8615.66,8615.66,0,0,0,
2014-01-16_13:27,8615.66,8615.66,8615.66,8615.66,0,0,0,
2014-01-16_13:28,8615.66,8615.66,8615.66,8615.66,0,0,0,
2014-01-16_13:29,8615.66,8615.66,8615.66,8615.66,0,0,0,
2014-01-16_13:30,8615.66,8615.66,8612.11,8612.11,150877,5065,34866,
2014-01-17_09:01,8628.49,8628.49,8623.78,8627.87,97073,3251,22016,
2014-01-17_09:02,8623.90,8628.86,8621.73,8621.73,28516,941,7672,
2014-01-17_09:03,8620.90,8620.90,8612.55,8612.55,41644,1083,8210,
2014-01-17_09:04,8612.88,8614.75,8611.51,8614.75,48952,930,7881,
2014-01-17_09:05,8610.31,8610.31,8609.20,8609.20,47007,817,6901,
2014-01-17_09:06,8610.50,8611.49,8610.49,8611.32,58177,739,6822,
2014-01-17_09:07,8611.33,8613.81,8609.26,8610.09,63243,803,6755,
2014-01-17_09:08,8609.92,8613.63,8607.80,8607.80,53424,813,7171,
2014-01-17_09:09,8612.78,8613.03,8612.34,8613.03,45246,634,6107,
2014-01-17_09:10,8609.18,8614.73,8609.18,8609.92,42366,585,5658,
2014-01-17_09:11,8616.42,8617.13,8615.87,8616.34,36281,600,5492,
2014-01-17_09:12,8616.25,8616.25,8614.52,8614.52,29596,548,5575,
2014-01-17_09:13,8615.52,8615.56,8614.83,8615.56,42535,809,5759,
2014-01-17_09:14,8620.67,8620.99,8616.32,8619.84,39222,640,5881,
2014-01-17_09:15,8616.00,8621.82,8615.84,8615.84,36239,639,5771,
2014-01-17_09:16,8619.95,8619.95,8617.63,8619.13,41137,653,5748,
2014-01-17_09:17,8615.32,8619.43,8613.34,8619.43,29218,511,5028,
2014-01-17_09:18,8615.16,8619.07,8614.10,8619.07,27044,524,4990,
2014-01-17_09:19,8618.78,8618.78,8613.54,8613.54,27385,517,4848,
2014-01-17_09:20,8618.08,8619.18,8613.51,8615.24,30397,536,4822,
2014-01-17_09:21,8614.59,8620.04,8614.35,8614.35,26306,517,4766,
2014-01-17_09:22,8620.70,8620.70,8615.68,8620.36,27721,553,4908,
2014-01-17_09:23,8617.55,8617.55,8615.47,8616.05,27800,523,4848,
2014-01-17_09:24,8615.39,8615.86,8613.89,8613.89,25838,507,4886,
2014-01-17_09:25,8613.88,8618.12,8613.88,8614.09,27675,560,4967,
2014-01-17_09:26,8614.35,8619.78,8614.35,8615.19,29251,432,4658,
2014-01-17_09:27,8614.87,8619.78,8614.87,8616.20,25505,404,4188,
2014-01-17_09:28,8620.50,8620.50,8616.40,8619.97,21326,399,4084,
2014-01-17_09:29,8619.75,8619.75,8618.20,8618.20,21871,407,4048,
2014-01-17_09:30,8613.53,8617.30,8613.10,8616.73,22666,415,4328,
2014-01-17_09:31,8617.95,8617.95,8612.00,8616.55,31919,462,4743,
2014-01-17_09:32,8616.46,8617.47,8612.65,8612.65,26344,442,4601,
2014-01-17_09:33,8617.27,8617.27,8611.03,8611.03,21726,415,4188,
2014-01-17_09:34,8611.68,8614.39,8609.22,8614.39,23666,422,4140,
2014-01-17_09:35,8608.61,8608.61,8608.20,8608.33,25865,422,4261,
2014-01-17_09:36,8608.38,8608.38,8606.64,8606.64,28045,433,4229,
2014-01-17_09:37,8606.75,8609.33,8606.27,8609.33,22931,458,4288,
2014-01-17_09:38,8605.61,8605.61,8604.92,8605.58,25360,503,4300,
2014-01-17_09:39,8605.59,8609.84,8604.53,8608.85,19444,432,4045,
2014-01-17_09:40,8603.39,8604.88,8601.04,8602.30,18471,410,3827,
2014-01-17_09:41,8601.75,8601.94,8600.15,8601.32,21786,500,4089,
2014-01-17_09:42,8601.09,8601.71,8600.66,8601.71,26442,591,4126,
2014-01-17_09:43,8596.19,8596.24,8595.31,8595.31,24555,382,3632,
2014-01-17_09:44,8596.08,8596.08,8594.35,8594.90,17744,354,3599,
2014-01-17_09:45,8594.14,8594.23,8592.55,8592.55,20039,397,3713,
2014-01-17_09:46,8591.97,8592.20,8590.80,8590.80,22336,449,3837,
2014-01-17_09:47,8591.77,8591.77,8588.20,8588.20,23699,509,3881,
2014-01-17_09:48,8589.34,8590.98,8585.02,8585.02,19159,391,3715,
2014-01-17_09:49,8588.68,8589.39,8585.23,8588.07,19040,379,3862,
2014-01-17_09:50,8588.94,8588.94,8588.03,8588.62,18321,362,3711,
2014-01-17_09:51,8582.93,8588.18,8582.93,8588.18,22052,402,3806,
2014-01-17_09:52,8587.81,8587.98,8587.45,8587.97,19522,394,3454,
2014-01-17_09:53,8587.39,8587.56,8582.53,8587.56,15866,294,3145,
2014-01-17_09:54,8586.85,8587.58,8586.85,8586.86,20087,401,3338,
2014-01-17_09:55,8591.59,8591.59,8586.31,8586.31,26643,398,3478,
2014-01-17_09:56,8585.56,8586.08,8584.97,8585.48,18271,365,3564,
2014-01-17_09:57,8586.48,8586.48,8584.23,8584.23,17419,353,3290,
2014-01-17_09:58,8584.48,8585.72,8580.49,8585.72,13861,294,3001,
2014-01-17_09:59,8585.82,8585.82,8584.92,8584.92,15649,276,2838,
2014-01-17_10:00,8585.14,8586.40,8585.14,8586.40,14907,327,3034,
2014-01-17_10:01,8586.56,8586.56,8584.88,8585.31,24375,410,3487,
2014-01-17_10:02,8584.31,8584.74,8584.31,8584.67,14058,277,2598,
2014-01-17_10:03,8585.39,8586.45,8584.83,8586.45,15854,293,2785,
2014-01-17_10:04,8583.03,8587.13,8582.53,8586.96,12343,321,2521,
2014-01-17_10:05,8586.67,8586.67,8585.55,8585.59,13597,255,2663,
2014-01-17_10:06,8585.83,8586.05,8585.26,8585.35,13292,245,2683,
2014-01-17_10:07,8583.33,8588.33,8583.33,8588.33,15670,285,2879,
2014-01-17_10:08,8584.24,8584.52,8584.08,8584.52,11626,274,2507,
2014-01-17_10:09,8583.41,8587.05,8581.94,8587.05,13925,264,2531,
2014-01-17_10:10,8586.98,8586.98,8582.31,8582.31,11209,250,2523,
2014-01-17_10:11,8582.66,8583.08,8582.55,8582.88,11985,266,2417,
2014-01-17_10:12,8587.84,8587.84,8582.80,8583.74,11310,245,2392,
2014-01-17_10:13,8583.90,8588.85,8583.90,8588.85,11116,225,2366,
2014-01-17_10:14,8583.80,8589.10,8583.80,8589.10,13840,257,2516,
2014-01-17_10:15,8584.76,8590.31,8584.76,8590.31,14277,278,2513,
2014-01-17_10:16,8585.89,8585.89,8584.25,8585.56,9945,224,2190,
2014-01-17_10:17,8584.76,8585.65,8584.76,8585.50,10079,220,2216,
2014-01-17_10:18,8584.48,8586.66,8584.48,8586.66,10051,215,2343,
2014-01-17_10:19,8585.56,8591.31,8585.27,8591.31,10539,238,2346,
2014-01-17_10:20,8591.28,8591.28,8586.32,8587.55,12442,258,2388,
2014-01-17_10:21,8587.07,8591.56,8587.07,8591.56,11557,236,2548,
2014-01-17_10:22,8586.97,8587.18,8586.83,8587.18,14378,271,2602,
2014-01-17_10:23,8587.07,8591.98,8587.07,8591.98,11215,231,2520,
2014-01-17_10:24,8591.13,8591.13,8586.23,8586.66,12040,226,2378,
2014-01-17_10:25,8591.71,8592.82,8586.93,8592.82,12855,268,2251,
2014-01-17_10:26,8587.43,8591.68,8587.17,8587.17,12846,273,2320,
2014-01-17_10:27,8587.86,8594.13,8587.86,8588.61,13952,292,2515,
2014-01-17_10:28,8588.14,8593.36,8587.56,8593.36,11412,247,2488,
2014-01-17_10:29,8588.67,8592.48,8587.97,8587.97,13076,278,2837,
2014-01-17_10:30,8588.77,8589.39,8587.95,8587.95,12220,285,2347,
2014-01-17_10:31,8588.18,8589.19,8588.18,8588.78,12670,258,2527,
2014-01-17_10:32,8589.17,8593.78,8588.71,8588.71,13915,250,2476,
2014-01-17_10:33,8589.59,8590.21,8588.39,8590.21,11868,248,2136,
2014-01-17_10:34,8589.06,8593.75,8589.06,8593.75,12340,226,2150,
2014-01-17_10:35,8594.34,8594.34,8589.15,8589.15,11031,238,2416,
2014-01-17_10:36,8590.01,8595.46,8589.43,8595.46,11035,235,2579,
2014-01-17_10:37,8588.99,8594.87,8588.99,8594.87,12184,257,2667,
2014-01-17_10:38,8590.82,8590.82,8589.79,8589.79,19540,318,3064,
2014-01-17_10:39,8593.46,8593.46,8589.41,8590.52,12999,270,2769,
2014-01-17_10:40,8595.14,8595.14,8593.95,8594.57,13120,293,2735,
2014-01-17_10:41,8589.92,8593.33,8588.89,8593.33,11959,313,2922,
2014-01-17_10:42,8589.63,8593.10,8588.82,8588.82,10671,226,2438,
2014-01-17_10:43,8593.63,8594.38,8593.63,8594.38,12200,225,2396,
2014-01-17_10:44,8594.18,8594.18,8589.24,8589.57,10591,203,2112,
2014-01-17_10:45,8593.25,8593.25,8588.25,8588.25,9530,226,2258,
2014-01-17_10:46,8587.78,8591.78,8586.10,8591.78,10441,246,2398,
2014-01-17_10:47,8587.69,8587.91,8587.03,8587.91,8615,186,2032,
2014-01-17_10:48,8588.28,8592.34,8586.65,8592.34,10371,242,2513,
2014-01-17_10:49,8587.32,8592.19,8586.97,8588.03,9079,220,2221,
2014-01-17_10:50,8587.81,8588.51,8587.81,8588.26,7991,200,2116,
2014-01-17_10:51,8593.23,8593.23,8587.98,8589.01,10114,199,2068,
2014-01-17_10:52,8588.17,8593.30,8587.31,8593.30,10706,233,2235,
2014-01-17_10:53,8592.74,8592.74,8588.02,8588.02,9408,234,2234,
2014-01-17_10:54,8588.01,8591.38,8586.79,8586.79,12065,340,2422,
2014-01-17_10:55,8592.05,8592.65,8591.46,8592.48,16778,333,2750,
2014-01-17_10:56,8586.99,8592.62,8586.99,8592.62,10111,259,2194,
2014-01-17_10:57,8587.94,8592.65,8587.63,8592.43,9455,243,2120,
2014-01-17_10:58,8588.69,8592.30,8588.11,8592.30,11331,286,2329,
2014-01-17_10:59,8592.96,8592.96,8588.78,8588.78,11237,224,2128,
2014-01-17_11:00,8589.62,8594.57,8589.60,8590.20,10593,216,2094,
2014-01-17_11:01,8589.02,8594.92,8589.02,8590.55,12594,266,2128,
2014-01-17_11:02,8595.62,8596.40,8591.41,8596.40,9885,246,2167,
2014-01-17_11:03,8591.07,8592.13,8591.07,8592.13,9164,252,2125,
2014-01-17_11:04,8591.91,8597.24,8591.91,8596.56,9714,212,1968,
2014-01-17_11:05,8593.65,8597.01,8592.04,8593.81,8758,204,2023,
2014-01-17_11:06,8592.97,8598.28,8592.97,8598.03,9758,193,1932,
2014-01-17_11:07,8593.08,8599.16,8592.56,8599.16,8199,204,1948,
2014-01-17_11:08,8598.00,8598.12,8593.38,8598.12,8528,221,2077,
2014-01-17_11:09,8594.57,8598.34,8593.83,8593.83,12864,246,2123,
2014-01-17_11:10,8598.11,8599.35,8597.96,8599.35,9856,228,2204,
2014-01-17_11:11,8598.55,8598.87,8593.65,8598.87,8220,205,1965,
2014-01-17_11:12,8599.35,8600.73,8595.11,8600.73,12622,603,3030,
2014-01-17_11:13,8600.92,8600.92,8596.25,8596.73,9205,240,2279,
2014-01-17_11:14,8601.45,8601.45,8597.23,8597.23,11848,392,2466,
2014-01-17_11:15,8596.74,8601.25,8596.41,8596.41,9871,302,2373,
2014-01-17_11:16,8599.70,8600.06,8594.91,8600.06,11930,248,2361,
2014-01-17_11:17,8594.51,8600.87,8594.51,8600.87,16029,317,2678,
2014-01-17_11:18,8596.14,8597.69,8596.14,8597.68,8979,221,2232,
2014-01-17_11:19,8595.91,8596.62,8595.74,8596.29,8508,193,1941,
2014-01-17_11:20,8596.13,8600.98,8595.75,8595.75,10062,208,2096,
2014-01-17_11:21,8595.51,8596.32,8595.51,8596.32,7335,200,2057,
2014-01-17_11:22,8596.95,8600.12,8595.87,8600.12,7475,220,2078,
2014-01-17_11:23,8601.21,8601.21,8595.11,8595.84,12306,270,2345,
2014-01-17_11:24,8596.27,8601.81,8596.27,8600.02,9125,245,2307,
2014-01-17_11:25,8594.98,8600.03,8594.98,8595.92,9732,254,2417,
2014-01-17_11:26,8600.55,8600.55,8596.64,8596.64,9176,209,2112,
2014-01-17_11:27,8596.31,8602.01,8596.31,8602.01,11614,257,2288,
2014-01-17_11:28,8597.48,8597.48,8596.22,8596.22,11586,267,2276,
2014-01-17_11:29,8596.89,8597.79,8596.89,8597.79,9014,211,1985,
2014-01-17_11:30,8601.75,8601.75,8595.76,8600.81,9402,212,2082,
2014-01-17_11:31,8597.24,8601.97,8596.61,8601.97,9805,235,2243,
2014-01-17_11:32,8596.97,8602.92,8596.80,8601.72,9057,246,2275,
2014-01-17_11:33,8597.67,8598.91,8597.67,8598.67,8458,212,2086,
2014-01-17_11:34,8602.95,8602.95,8598.26,8598.26,12804,281,2259,
2014-01-17_11:35,8602.80,8603.02,8598.39,8598.62,11466,255,2289,
2014-01-17_11:36,8599.50,8604.08,8598.78,8603.20,10678,268,2108,
2014-01-17_11:37,8598.76,8599.45,8598.38,8599.45,9415,260,2294,
2014-01-17_11:38,8598.85,8599.45,8598.59,8599.37,9479,216,2072,
2014-01-17_11:39,8598.62,8598.71,8597.68,8597.68,14467,323,2913,
2014-01-17_11:40,8597.86,8603.75,8597.86,8603.75,11478,245,2320,
2014-01-17_11:41,8599.01,8599.93,8598.38,8599.93,12668,271,2366,
2014-01-17_11:42,8599.45,8603.48,8599.34,8599.34,9142,228,2005,
2014-01-17_11:43,8604.03,8604.03,8599.51,8602.67,11091,248,2286,
2014-01-17_11:44,8598.62,8598.62,8597.55,8597.55,11871,288,2336,
2014-01-17_11:45,8598.07,8603.68,8597.93,8597.93,9612,219,2170,
2014-01-17_11:46,8602.13,8602.86,8597.38,8602.83,8007,196,2027,
2014-01-17_11:47,8602.78,8603.70,8597.16,8598.85,8609,204,2123,
2014-01-17_11:48,8598.74,8598.82,8598.11,8598.82,8305,222,2059,
2014-01-17_11:49,8598.39,8602.69,8597.22,8602.69,8739,173,1866,
2014-01-17_11:50,8602.80,8603.19,8598.09,8603.19,8576,222,2019,
2014-01-17_11:51,8598.83,8603.37,8597.97,8598.21,10663,198,1939,
2014-01-17_11:52,8602.44,8603.02,8597.94,8603.02,8931,231,2165,
2014-01-17_11:53,8598.21,8602.39,8597.10,8597.47,9371,220,2044,
2014-01-17_11:54,8597.67,8602.28,8596.81,8596.81,10548,275,2392,
2014-01-17_11:55,8597.57,8601.89,8596.79,8596.79,7575,208,1955,
2014-01-17_11:56,8596.85,8601.41,8596.85,8601.41,8451,232,2032,
2014-01-17_11:57,8596.52,8601.68,8596.52,8600.75,10916,219,2008,
2014-01-17_11:58,8601.36,8601.57,8595.84,8601.57,9563,213,2002,
2014-01-17_11:59,8602.01,8602.01,8596.86,8596.86,11432,310,2478,
2014-01-17_12:00,8597.74,8602.28,8597.74,8602.28,14995,324,2579,
2014-01-17_12:01,8596.14,8601.61,8596.14,8601.04,12122,282,2323,
2014-01-17_12:02,8601.26,8601.32,8596.72,8601.32,11258,261,2365,
2014-01-17_12:03,8601.21,8602.82,8596.74,8602.82,7895,222,1968,
2014-01-17_12:04,8602.01,8602.01,8601.07,8601.45,8281,260,2196,
2014-01-17_12:05,8602.21,8602.40,8597.38,8602.40,9653,257,2120,
2014-01-17_12:06,8601.46,8602.38,8601.14,8601.53,9521,267,1926,
2014-01-17_12:07,8601.28,8602.93,8601.28,8602.93,8008,251,2057,
2014-01-17_12:08,8596.94,8601.53,8596.94,8601.53,9739,238,1894,
2014-01-17_12:09,8596.41,8597.44,8596.31,8596.72,7714,218,2135,
2014-01-17_12:10,8600.86,8601.09,8595.65,8595.65,8106,188,1841,
2014-01-17_12:11,8596.16,8599.87,8595.69,8595.69,7784,210,1832,
2014-01-17_12:12,8599.95,8599.95,8595.37,8599.22,8839,197,1794,
2014-01-17_12:13,8595.63,8600.03,8594.68,8600.03,8755,228,1922,
2014-01-17_12:14,8595.58,8600.02,8594.65,8599.95,8220,195,1904,
2014-01-17_12:15,8594.79,8599.37,8594.34,8594.58,10328,204,2000,
2014-01-17_12:16,8594.86,8599.39,8594.37,8599.17,10106,257,2227,
2014-01-17_12:17,8598.24,8599.39,8594.16,8599.39,10658,211,2184,
2014-01-17_12:18,8594.59,8598.94,8593.59,8593.59,8427,204,2078,
2014-01-17_12:19,8598.29,8599.07,8592.81,8599.07,12763,241,2139,
2014-01-17_12:20,8595.43,8599.97,8594.40,8599.97,14590,331,2787,
2014-01-17_12:21,8599.60,8600.89,8598.37,8600.89,12050,405,2930,
2014-01-17_12:22,8599.80,8599.80,8598.71,8599.69,8800,294,2219,
2014-01-17_12:23,8600.53,8600.53,8599.24,8599.98,9696,286,2169,
2014-01-17_12:24,8600.52,8601.79,8594.85,8601.79,10705,225,2322,
2014-01-17_12:25,8596.35,8601.81,8596.35,8600.81,8361,216,2200,
2014-01-17_12:26,8600.87,8602.54,8600.87,8601.65,10133,248,2212,
2014-01-17_12:27,8601.44,8601.62,8599.85,8599.85,10481,216,2046,
2014-01-17_12:28,8595.97,8601.07,8595.75,8601.07,8011,200,1958,
2014-01-17_12:29,8600.14,8600.14,8595.45,8595.61,9812,191,2049,
2014-01-17_12:30,8600.60,8601.36,8600.41,8600.41,8674,209,2087,
2014-01-17_12:31,8601.37,8601.37,8600.13,8600.13,11392,266,2336,
2014-01-17_12:32,8600.53,8600.67,8595.76,8600.67,11118,263,2292,
2014-01-17_12:33,8600.19,8600.52,8599.40,8599.40,16424,320,2447,
2014-01-17_12:34,8596.59,8601.19,8596.59,8600.21,11581,268,2426,
2014-01-17_12:35,8600.46,8601.27,8595.98,8595.98,12971,292,3037,
2014-01-17_12:36,8600.40,8601.37,8600.40,8601.37,10148,229,2443,
2014-01-17_12:37,8597.71,8603.57,8597.17,8601.18,12627,235,2302,
2014-01-17_12:38,8600.22,8602.54,8597.10,8601.92,9785,247,2564,
2014-01-17_12:39,8601.25,8602.68,8597.83,8601.40,11890,258,2643,
2014-01-17_12:40,8601.67,8603.19,8598.84,8602.51,13221,332,2969,
2014-01-17_12:41,8601.88,8603.61,8598.18,8602.47,15298,289,2806,
2014-01-17_12:42,8602.48,8602.48,8597.80,8601.73,11652,269,2648,
2014-01-17_12:43,8597.13,8603.02,8597.13,8603.02,9512,254,2507,
2014-01-17_12:44,8602.57,8602.57,8597.63,8601.40,10226,267,2426,
2014-01-17_12:45,8596.27,8602.56,8596.27,8601.27,9104,218,2203,
2014-01-17_12:46,8601.95,8603.10,8597.40,8603.10,12076,262,2482,
2014-01-17_12:47,8601.71,8601.71,8596.98,8596.98,8970,223,2218,
2014-01-17_12:48,8601.37,8601.92,8601.37,8601.62,10538,238,2409,
2014-01-17_12:49,8597.51,8602.20,8597.51,8602.14,11989,292,2541,
2014-01-17_12:50,8597.18,8602.57,8597.18,8602.57,10927,250,2446,
2014-01-17_12:51,8602.12,8602.43,8601.31,8602.43,9510,233,2403,
2014-01-17_12:52,8602.69,8602.69,8596.69,8597.72,10793,250,2475,
2014-01-17_12:53,8602.43,8603.65,8602.43,8602.90,12027,269,2806,
2014-01-17_12:54,8603.54,8605.02,8602.86,8605.02,11723,312,2472,
2014-01-17_12:55,8599.68,8604.46,8599.68,8604.15,11972,249,2602,
2014-01-17_12:56,8603.54,8603.60,8603.19,8603.40,13880,308,2819,
2014-01-17_12:57,8603.44,8603.80,8602.50,8603.12,13544,287,2555,
2014-01-17_12:58,8604.09,8604.09,8599.33,8603.45,14566,373,2951,
2014-01-17_12:59,8603.77,8604.16,8602.76,8604.16,12549,312,2665,
2014-01-17_13:00,8604.83,8605.35,8604.76,8605.35,14350,253,2537,
2014-01-17_13:01,8600.63,8604.34,8600.63,8603.45,14894,384,3126,
2014-01-17_13:02,8603.66,8604.13,8602.79,8603.61,17347,356,2994,
2014-01-17_13:03,8603.64,8603.64,8602.71,8602.71,12805,284,2627,
2014-01-17_13:04,8603.64,8603.64,8598.18,8601.80,12930,296,2852,
2014-01-17_13:05,8602.74,8602.90,8602.42,8602.42,14495,303,2977,
2014-01-17_13:06,8602.72,8602.72,8602.02,8602.21,14965,313,3192,
2014-01-17_13:07,8596.43,8601.26,8596.43,8600.32,15574,326,3094,
2014-01-17_13:08,8601.00,8601.00,8599.98,8600.16,15532,367,3193,
2014-01-17_13:09,8600.62,8600.62,8598.85,8598.85,15894,347,3044,
2014-01-17_13:10,8598.86,8598.86,8598.17,8598.17,14628,334,3140,
2014-01-17_13:11,8598.76,8599.40,8598.40,8599.40,22409,801,4143,
2014-01-17_13:12,8599.88,8600.29,8599.78,8599.78,14829,326,3215,
2014-01-17_13:13,8600.21,8604.66,8599.65,8604.66,16642,305,3109,
2014-01-17_13:14,8599.90,8600.97,8599.90,8600.06,16636,334,3147,
2014-01-17_13:15,8600.63,8600.63,8599.13,8599.72,16594,383,3340,
2014-01-17_13:16,8599.55,8600.99,8599.05,8599.05,16212,381,3318,
2014-01-17_13:17,8599.43,8600.07,8599.43,8600.07,17136,390,3356,
2014-01-17_13:18,8599.31,8599.81,8598.67,8598.67,17722,369,3459,
2014-01-17_13:19,8598.91,8599.44,8598.86,8599.44,15927,376,3541,
2014-01-17_13:20,8594.75,8599.36,8594.75,8598.53,16739,373,3666,
2014-01-17_13:21,8598.98,8599.66,8598.78,8599.26,18568,431,4157,
2014-01-17_13:22,8598.69,8598.69,8593.80,8593.80,26844,467,4566,
2014-01-17_13:23,8598.42,8599.25,8597.95,8599.25,22461,467,4543,
2014-01-17_13:24,8599.36,8599.57,8594.54,8595.06,24362,482,4582,
2014-01-17_13:25,8599.02,8599.02,8593.74,8598.74,28455,497,5023,
2014-01-17_13:26,8598.74,8598.74,8598.74,8598.74,0,0,0,
2014-01-17_13:27,8598.74,8598.74,8598.74,8598.74,0,0,0,
2014-01-17_13:28,8598.74,8598.74,8598.74,8598.74,0,0,0,
2014-01-17_13:29,8598.74,8598.74,8598.74,8598.74,0,0,0,
2014-01-17_13:30,8598.74,8598.74,8596.00,8596.00,148869,5620,32767,
2014-01-20_09:01,8595.59,8595.59,8589.40,8591.54,71775,2578,18730,
2014-01-20_09:02,8586.61,8592.35,8586.61,8591.68,21147,758,5882,
2014-01-20_09:03,8589.63,8591.65,8589.63,8591.65,32949,793,6269,
2014-01-20_09:04,8592.12,8592.12,8591.19,8591.58,43907,687,6401,
2014-01-20_09:05,8591.52,8591.52,8589.91,8590.64,50475,732,6321,
2014-01-20_09:06,8590.93,8590.96,8590.60,8590.90,59433,641,6059,
2014-01-20_09:07,8590.34,8590.97,8590.34,8590.79,45756,584,5571,
2014-01-20_09:08,8590.27,8590.27,8585.20,8589.71,56552,712,5887,
2014-01-20_09:09,8589.82,8590.18,8589.55,8589.55,52565,627,5528,
2014-01-20_09:10,8585.28,8589.90,8585.28,8589.82,39288,476,4935,
2014-01-20_09:11,8590.73,8590.73,8589.85,8589.94,38562,480,4863,
2014-01-20_09:12,8589.40,8590.26,8589.19,8589.82,32002,531,5087,
2014-01-20_09:13,8590.00,8590.55,8586.08,8586.08,30369,462,4732,
2014-01-20_09:14,8584.50,8589.94,8584.50,8589.57,30930,489,4668,
2014-01-20_09:15,8590.19,8591.44,8585.90,8591.44,28809,488,4863,
2014-01-20_09:16,8591.51,8591.51,8590.18,8590.18,33322,578,4991,
2014-01-20_09:17,8590.11,8591.37,8590.05,8591.37,29484,519,4983,
2014-01-20_09:18,8590.85,8592.02,8590.85,8592.02,34619,540,4938,
2014-01-20_09:19,8592.67,8594.63,8592.33,8594.63,37780,582,5000,
2014-01-20_09:20,8593.96,8594.33,8593.96,8594.33,30436,516,4495,
2014-01-20_09:21,8594.10,8598.88,8593.80,8593.80,25825,460,4405,
2014-01-20_09:22,8594.53,8600.01,8594.53,8595.09,35407,500,4662,
2014-01-20_09:23,8601.92,8601.92,8600.99,8601.47,28224,561,4959,
2014-01-20_09:24,8602.12,8602.91,8602.12,8602.88,28549,482,4564,
2014-01-20_09:25,8603.72,8604.79,8603.49,8604.79,28836,480,4461,
2014-01-20_09:26,8604.80,8607.14,8604.80,8607.14,30852,646,5265,
2014-01-20_09:27,8611.37,8611.37,8607.20,8608.35,30574,523,5111,
2014-01-20_09:28,8607.20,8608.82,8607.20,8608.82,34110,532,4987,
2014-01-20_09:29,8608.01,8609.14,8603.66,8604.21,33287,515,4604,
2014-01-20_09:30,8608.15,8609.68,8608.15,8609.54,27633,503,4534,
2014-01-20_09:31,8605.21,8610.14,8605.21,8610.14,33812,518,4614,
2014-01-20_09:32,8609.96,8609.96,8604.67,8604.67,25547,475,4118,
2014-01-20_09:33,8605.07,8605.07,8604.67,8604.87,24809,453,3754,
2014-01-20_09:34,8605.12,8606.31,8605.12,8606.31,20371,400,3803,
2014-01-20_09:35,8606.22,8606.22,8605.00,8605.00,20918,402,3737,
2014-01-20_09:36,8604.37,8604.37,8603.34,8603.34,19669,415,3841,
2014-01-20_09:37,8603.43,8603.43,8602.50,8602.58,15708,353,3515,
2014-01-20_09:38,8602.38,8607.36,8602.38,8607.36,22282,383,3515,
2014-01-20_09:39,8602.37,8605.03,8602.37,8605.03,22583,417,3716,
2014-01-20_09:40,8605.19,8610.25,8605.19,8605.90,23928,417,3830,
2014-01-20_09:41,8606.13,8611.62,8606.13,8608.01,21850,369,3536,
2014-01-20_09:42,8612.45,8615.04,8612.45,8615.04,21610,420,3774,
2014-01-20_09:43,8616.11,8617.98,8613.39,8613.39,24801,465,3979,
2014-01-20_09:44,8613.97,8618.42,8613.92,8613.92,18989,391,3681,
2014-01-20_09:45,8614.70,8618.97,8613.15,8613.15,22642,454,3670,
2014-01-20_09:46,8613.11,8617.03,8613.11,8616.96,18853,334,3193,
2014-01-20_09:47,8617.11,8617.11,8611.92,8616.52,16351,321,3002,
2014-01-20_09:48,8611.77,8617.66,8611.77,8617.66,13353,284,2728,
2014-01-20_09:49,8616.37,8616.86,8616.29,8616.86,17592,279,2864,
2014-01-20_09:50,8611.96,8616.32,8610.52,8610.52,16791,323,3091,
2014-01-20_09:51,8611.52,8612.04,8610.52,8610.52,17582,348,3122,
2014-01-20_09:52,8616.12,8616.34,8610.80,8610.80,14947,273,2750,
2014-01-20_09:53,8610.84,8613.91,8609.03,8613.91,14168,311,2765,
2014-01-20_09:54,8615.29,8615.29,8609.69,8610.25,16486,343,3230,
2014-01-20_09:55,8610.23,8610.23,8609.26,8609.30,13630,270,2651,
2014-01-20_09:56,8609.90,8611.02,8609.90,8610.18,16678,352,2966,
2014-01-20_09:57,8610.53,8615.11,8610.39,8615.11,16674,453,3034,
2014-01-20_09:58,8610.32,8610.32,8608.60,8609.52,18149,310,2906,
2014-01-20_09:59,8610.25,8610.27,8610.12,8610.27,17092,309,2993,
2014-01-20_10:00,8609.91,8614.29,8608.70,8608.70,12429,323,2600,
2014-01-20_10:01,8608.64,8608.64,8608.16,8608.39,18513,456,2958,
2014-01-20_10:02,8607.39,8608.00,8606.43,8608.00,17404,354,2865,
2014-01-20_10:03,8608.02,8611.09,8606.94,8606.94,18217,419,3336,
2014-01-20_10:04,8611.91,8611.91,8606.98,8606.98,16658,325,2816,
2014-01-20_10:05,8607.26,8612.32,8607.26,8612.27,21832,379,3083,
2014-01-20_10:06,8612.38,8613.28,8607.79,8607.79,19503,344,3134,
2014-01-20_10:07,8607.92,8612.69,8607.26,8607.26,13843,288,2805,
2014-01-20_10:08,8607.48,8612.50,8607.48,8612.50,16008,353,2961,
2014-01-20_10:09,8612.51,8613.32,8608.04,8611.85,12948,245,2408,
2014-01-20_10:10,8608.43,8612.71,8607.50,8607.50,12741,309,2600,
2014-01-20_10:11,8612.25,8612.25,8607.13,8608.37,16564,322,2652,
2014-01-20_10:12,8612.52,8613.34,8609.74,8612.84,15807,352,3120,
2014-01-20_10:13,8608.05,8613.63,8608.05,8613.24,15226,363,3097,
2014-01-20_10:14,8612.68,8612.89,8612.68,8612.89,14516,353,3130,
2014-01-20_10:15,8612.74,8612.74,8608.13,8608.13,13821,274,2735,
2014-01-20_10:16,8607.35,8612.46,8606.93,8612.46,11211,267,2698,
2014-01-20_10:17,8608.14,8612.98,8607.91,8612.98,11936,268,2600,
2014-01-20_10:18,8612.85,8612.93,8607.70,8612.40,11063,267,2628,
2014-01-20_10:19,8607.89,8608.43,8607.21,8608.43,12276,303,2992,
2014-01-20_10:20,8608.09,8608.73,8607.82,8608.50,11665,297,2751,
2014-01-20_10:21,8612.40,8613.56,8607.66,8613.56,13676,299,2746,
2014-01-20_10:22,8609.17,8613.94,8609.17,8613.55,13638,505,3077,
2014-01-20_10:23,8613.74,8613.74,8608.81,8608.81,16225,363,2864,
2014-01-20_10:24,8613.22,8614.91,8608.76,8614.91,12076,310,2606,
2014-01-20_10:25,8614.63,8614.63,8610.47,8613.29,12530,269,2423,
2014-01-20_10:26,8613.36,8616.10,8613.36,8616.10,16398,377,2592,
2014-01-20_10:27,8615.78,8615.78,8614.76,8615.21,10882,321,2484,
2014-01-20_10:28,8615.28,8615.28,8611.10,8614.80,11851,288,2590,
2014-01-20_10:29,8616.98,8616.98,8611.29,8616.77,11794,279,2731,
2014-01-20_10:30,8617.34,8617.34,8612.34,8615.09,15946,378,3089,
2014-01-20_10:31,8610.67,8617.69,8610.67,8617.16,13576,373,3118,
2014-01-20_10:32,8612.48,8618.45,8612.48,8614.08,14443,327,2843,
2014-01-20_10:33,8617.53,8618.85,8614.03,8614.03,11785,275,2745,
2014-01-20_10:34,8618.62,8619.16,8618.62,8618.83,12622,307,2706,
2014-01-20_10:35,8617.65,8618.24,8617.65,8617.87,11406,318,2758,
2014-01-20_10:36,8617.60,8618.04,8617.19,8618.04,14061,452,3471,
2014-01-20_10:37,8617.76,8619.26,8617.76,8619.26,14594,438,3176,
2014-01-20_10:38,8618.97,8620.31,8618.97,8619.85,14498,376,2872,
2014-01-20_10:39,8620.30,8620.30,8615.65,8619.69,14623,378,3097,
2014-01-20_10:40,8620.68,8621.37,8619.84,8621.33,13275,366,2991,
2014-01-20_10:41,8620.23,8621.42,8620.23,8621.17,15649,393,3174,
2014-01-20_10:42,8620.65,8620.71,8620.24,8620.24,12688,310,3080,
2014-01-20_10:43,8619.99,8620.90,8615.64,8620.48,15166,361,2935,
2014-01-20_10:44,8621.00,8621.00,8619.85,8619.98,14240,399,3051,
2014-01-20_10:45,8619.77,8620.02,8619.46,8620.02,11710,311,2673,
2014-01-20_10:46,8618.64,8618.99,8618.49,8618.76,12985,254,2501,
2014-01-20_10:47,8620.03,8620.09,8619.38,8620.09,9766,257,2266,
2014-01-20_10:48,8619.02,8620.19,8619.02,8620.19,11362,251,2470,
2014-01-20_10:49,8619.66,8620.35,8619.56,8619.56,10227,247,2404,
2014-01-20_10:50,8621.52,8621.52,8620.47,8620.47,10451,288,2794,
2014-01-20_10:51,8620.18,8621.13,8620.18,8621.13,14243,394,3511,
2014-01-20_10:52,8622.74,8623.77,8622.53,8623.77,10990,325,2976,
2014-01-20_10:53,8622.01,8622.01,8617.43,8617.43,13735,288,2842,
2014-01-20_10:54,8621.79,8621.79,8620.70,8620.99,16540,385,3304,
2014-01-20_10:55,8620.61,8621.62,8620.61,8621.41,11239,303,2730,
2014-01-20_10:56,8621.34,8621.67,8621.20,8621.67,11454,260,2429,
2014-01-20_10:57,8620.73,8622.27,8620.72,8622.27,10741,248,2544,
2014-01-20_10:58,8621.80,8622.02,8621.80,8621.99,10184,257,2448,
2014-01-20_10:59,8622.49,8623.54,8621.60,8623.54,8672,243,2425,
2014-01-20_11:00,8623.58,8623.58,8618.70,8623.32,8667,217,2219,
2014-01-20_11:01,8622.61,8624.71,8622.61,8622.88,10887,248,2410,
2014-01-20_11:02,8622.73,8623.18,8622.17,8622.17,8643,231,2269,
2014-01-20_11:03,8621.77,8624.56,8621.77,8624.56,11776,301,2378,
2014-01-20_11:04,8624.02,8624.66,8622.61,8622.61,11395,313,2442,
2014-01-20_11:05,8624.03,8624.03,8623.39,8623.39,11859,326,2728,
2014-01-20_11:06,8623.26,8623.81,8622.37,8623.51,13492,334,2582,
2014-01-20_11:07,8622.77,8623.85,8622.05,8622.05,13240,357,2530,
2014-01-20_11:08,8622.72,8623.63,8622.72,8622.87,8836,242,2293,
2014-01-20_11:09,8622.47,8624.04,8622.47,8623.02,7764,229,2253,
2014-01-20_11:10,8623.02,8623.76,8621.77,8621.77,7681,211,2134,
2014-01-20_11:11,8622.27,8622.86,8622.27,8622.45,8442,242,2314,
2014-01-20_11:12,8621.67,8622.35,8620.70,8621.95,11780,312,2483,
2014-01-20_11:13,8621.18,8621.18,8615.65,8615.65,9970,252,2316,
2014-01-20_11:14,8620.74,8620.80,8620.70,8620.79,9839,277,2387,
2014-01-20_11:15,8620.51,8621.21,8620.19,8621.21,9444,226,2433,
2014-01-20_11:16,8621.23,8621.62,8616.36,8616.36,8276,245,2374,
2014-01-20_11:17,8620.82,8621.44,8614.93,8614.93,11419,273,2562,
2014-01-20_11:18,8619.87,8620.61,8619.85,8619.85,10918,271,2416,
2014-01-20_11:19,8619.27,8620.10,8619.27,8619.39,8946,223,2077,
2014-01-20_11:20,8619.39,8620.20,8619.39,8620.08,11405,306,2444,
2014-01-20_11:21,8619.62,8620.89,8619.62,8619.92,10941,260,2327,
2014-01-20_11:22,8619.19,8620.45,8619.19,8620.06,7694,207,2041,
2014-01-20_11:23,8618.90,8619.54,8617.55,8617.55,5987,184,1950,
2014-01-20_11:24,8619.09,8619.16,8619.03,8619.03,8459,223,2087,
2014-01-20_11:25,8618.89,8619.69,8618.89,8619.18,7342,170,1942,
2014-01-20_11:26,8618.87,8619.15,8618.45,8619.15,8301,234,2293,
2014-01-20_11:27,8619.49,8619.52,8618.73,8619.27,8878,428,2652,
2014-01-20_11:28,8620.63,8620.63,8618.97,8619.34,9669,462,2440,
2014-01-20_11:29,8619.41,8619.72,8619.12,8619.26,8760,288,2498,
2014-01-20_11:30,8619.62,8620.06,8619.50,8619.50,8397,235,2118,
2014-01-20_11:31,8619.84,8619.84,8619.17,8619.45,10602,264,2297,
2014-01-20_11:32,8619.41,8619.41,8614.81,8619.28,9708,276,2253,
2014-01-20_11:33,8618.53,8618.53,8613.20,8617.21,9584,241,2072,
2014-01-20_11:34,8618.48,8618.48,8617.42,8617.42,9559,282,2251,
2014-01-20_11:35,8617.77,8618.97,8617.77,8618.97,7732,199,2111,
2014-01-20_11:36,8618.22,8618.22,8617.06,8617.50,8615,222,2217,
2014-01-20_11:37,8617.62,8619.66,8617.62,8618.16,9954,269,2398,
2014-01-20_11:38,8619.49,8619.49,8618.17,8619.40,10034,196,2037,
2014-01-20_11:39,8619.97,8620.61,8618.67,8618.67,8474,199,2141,
2014-01-20_11:40,8618.87,8619.75,8618.87,8619.26,12750,298,2617,
2014-01-20_11:41,8623.71,8623.83,8618.85,8623.37,12990,283,2632,
2014-01-20_11:42,8619.60,8619.60,8619.00,8619.00,11649,298,2622,
2014-01-20_11:43,8624.96,8624.96,8619.73,8624.41,12106,289,2630,
2014-01-20_11:44,8618.81,8620.01,8618.81,8618.86,10737,273,2391,
2014-01-20_11:45,8619.63,8619.63,8619.06,8619.40,12583,397,2670,
2014-01-20_11:46,8623.26,8623.26,8619.36,8619.60,10068,313,2378,
2014-01-20_11:47,8625.19,8625.19,8618.82,8618.82,8002,260,1963,
2014-01-20_11:48,8624.52,8624.52,8619.40,8620.11,8813,196,1956,
2014-01-20_11:49,8619.52,8623.94,8619.03,8622.10,10563,211,2118,
2014-01-20_11:50,8623.64,8624.39,8618.37,8618.37,9489,198,2048,
2014-01-20_11:51,8619.51,8619.73,8618.24,8618.24,8994,204,2053,
2014-01-20_11:52,8623.31,8623.31,8619.28,8619.96,7886,193,2045,
2014-01-20_11:53,8624.81,8624.81,8620.29,8624.26,8187,212,2090,
2014-01-20_11:54,8625.23,8625.69,8621.00,8621.07,10406,246,2438,
2014-01-20_11:55,8626.34,8626.34,8620.54,8620.54,8250,194,1881,
2014-01-20_11:56,8619.89,8624.44,8619.89,8620.10,9077,219,2119,
2014-01-20_11:57,8625.34,8625.34,8620.50,8620.50,10091,206,2230,
2014-01-20_11:58,8623.88,8625.21,8623.88,8624.99,8238,215,2162,
2014-01-20_11:59,8625.63,8625.63,8620.88,8620.88,14769,402,2841,
2014-01-20_12:00,8619.91,8626.82,8619.91,8625.77,15204,412,2968,
2014-01-20_12:01,8626.58,8626.91,8622.71,8622.71,13288,306,2541,
2014-01-20_12:02,8623.56,8628.31,8623.54,8628.31,10427,274,2411,
2014-01-20_12:03,8623.85,8627.36,8623.85,8627.24,10783,328,2517,
2014-01-20_12:04,8622.86,8628.00,8622.86,8628.00,12085,377,2721,
2014-01-20_12:05,8624.32,8629.19,8624.32,8628.26,11633,385,2888,
2014-01-20_12:06,8628.79,8628.79,8623.22,8624.68,10313,302,2470,
2014-01-20_12:07,8623.82,8628.71,8623.82,8628.46,11458,257,2225,
2014-01-20_12:08,8628.93,8629.35,8623.93,8629.35,10436,241,2285,
2014-01-20_12:09,8629.24,8629.24,8624.08,8628.40,9705,242,2346,
2014-01-20_12:10,8628.89,8630.70,8625.25,8628.25,10407,248,2428,
2014-01-20_12:11,8624.17,8629.62,8624.17,8628.50,11079,236,2431,
2014-01-20_12:12,8625.22,8629.43,8624.13,8624.22,10825,247,2337,
2014-01-20_12:13,8628.91,8628.91,8624.65,8625.18,11598,238,2356,
2014-01-20_12:14,8628.59,8629.11,8623.88,8629.11,8782,211,2056,
2014-01-20_12:15,8630.26,8630.26,8624.45,8627.41,8628,199,2130,
2014-01-20_12:16,8629.01,8629.01,8623.93,8624.24,10073,244,2486,
2014-01-20_12:17,8624.56,8630.27,8624.56,8628.62,13508,268,2534,
2014-01-20_12:18,8629.10,8629.10,8623.24,8623.24,9328,259,2650,
2014-01-20_12:19,8627.44,8628.32,8622.64,8628.06,9537,233,2340,
2014-01-20_12:20,8627.97,8627.97,8623.15,8623.15,8613,241,2316,
2014-01-20_12:21,8628.36,8628.54,8623.08,8623.08,9651,272,2525,
2014-01-20_12:22,8623.07,8627.50,8623.07,8627.35,9554,212,2293,
2014-01-20_12:23,8627.67,8628.16,8624.23,8627.97,9434,237,2433,
2014-01-20_12:24,8628.15,8629.33,8623.81,8629.33,8471,213,2071,
2014-01-20_12:25,8628.06,8628.22,8623.51,8628.14,9720,254,2450,
2014-01-20_12:26,8629.26,8629.26,8622.60,8622.60,12302,256,2672,
2014-01-20_12:27,8623.87,8629.02,8623.55,8628.12,14184,328,2808,
2014-01-20_12:28,8623.53,8629.67,8623.47,8628.71,10324,260,2632,
2014-01-20_12:29,8623.65,8628.73,8622.91,8622.91,10868,258,2867,
2014-01-20_12:30,8627.86,8627.86,8623.78,8623.78,9914,269,2644,
2014-01-20_12:31,8629.25,8630.07,8624.12,8630.07,10943,316,2881,
2014-01-20_12:32,8630.34,8630.52,8626.04,8630.52,11109,306,2818,
2014-01-20_12:33,8630.91,8630.97,8625.29,8630.97,11133,283,2604,
2014-01-20_12:34,8630.71,8630.71,8625.38,8625.38,9663,226,2385,
2014-01-20_12:35,8630.47,8630.47,8625.14,8625.14,12510,256,2589,
2014-01-20_12:36,8625.32,8630.43,8625.32,8626.76,11390,290,2874,
2014-01-20_12:37,8625.99,8626.50,8625.99,8626.47,10615,273,2856,
2014-01-20_12:38,8629.98,8629.98,8625.63,8629.79,10271,258,2744,
2014-01-20_12:39,8629.71,8631.20,8629.71,8631.20,10234,267,2818,
2014-01-20_12:40,8626.25,8630.03,8625.64,8625.71,11086,274,2768,
2014-01-20_12:41,8630.74,8630.74,8624.18,8624.18,10497,244,2706,
2014-01-20_12:42,8624.77,8629.82,8624.77,8629.81,11248,245,2598,
2014-01-20_12:43,8624.66,8629.27,8624.66,8629.27,11096,299,2682,
2014-01-20_12:44,8626.78,8626.78,8625.06,8625.06,12883,335,3025,
2014-01-20_12:45,8630.19,8630.42,8625.35,8625.35,11281,266,2797,
2014-01-20_12:46,8630.06,8630.90,8630.06,8630.53,9786,260,2613,
2014-01-20_12:47,8630.75,8630.96,8626.20,8626.21,10408,273,2795,
2014-01-20_12:48,8631.21,8631.94,8630.39,8631.34,11099,286,2882,
2014-01-20_12:49,8633.07,8633.16,8628.33,8628.33,12578,325,3160,
2014-01-20_12:50,8633.03,8633.33,8632.15,8633.15,11922,305,3352,
2014-01-20_12:51,8633.80,8634.15,8633.80,8634.15,12726,316,3351,
2014-01-20_12:52,8633.51,8633.70,8629.10,8633.15,13221,296,3263,
2014-01-20_12:53,8634.29,8634.29,8633.78,8633.78,12564,299,3106,
2014-01-20_12:54,8634.34,8634.86,8628.61,8628.61,11560,288,2968,
2014-01-20_12:55,8629.16,8634.41,8629.16,8633.19,13640,300,3280,
2014-01-20_12:56,8629.01,8634.77,8629.01,8634.07,12324,299,3232,
2014-01-20_12:57,8634.48,8634.72,8629.55,8630.52,14990,280,2992,
2014-01-20_12:58,8634.84,8635.97,8634.48,8634.48,14804,367,3610,
2014-01-20_12:59,8633.58,8633.60,8633.25,8633.25,14293,339,3420,
2014-01-20_13:00,8634.78,8634.78,8633.87,8633.87,11445,304,2962,
2014-01-20_13:01,8633.72,8634.19,8633.36,8633.36,20873,414,4130,
2014-01-20_13:02,8633.77,8634.12,8628.38,8634.12,20270,462,3730,
2014-01-20_13:03,8633.67,8634.80,8629.22,8634.80,23856,585,4495,
2014-01-20_13:04,8634.22,8635.11,8633.45,8635.11,17760,377,3724,
2014-01-20_13:05,8630.59,8635.45,8630.59,8635.21,12257,284,3160,
2014-01-20_13:06,8634.03,8634.82,8630.08,8634.82,16489,341,3517,
2014-01-20_13:07,8636.11,8636.11,8631.16,8631.16,17453,413,3739,
2014-01-20_13:08,8631.27,8635.80,8631.27,8635.52,14850,353,3496,
2014-01-20_13:09,8636.21,8636.21,8631.25,8631.25,15130,372,3555,
2014-01-20_13:10,8631.48,8634.51,8631.20,8634.51,14102,292,3127,
2014-01-20_13:11,8634.44,8634.44,8628.57,8634.32,17063,380,3497,
2014-01-20_13:12,8629.59,8633.26,8628.46,8628.46,13368,325,3110,
2014-01-20_13:13,8627.93,8633.54,8627.62,8628.10,16283,350,3611,
2014-01-20_13:14,8627.92,8632.47,8627.92,8632.11,15573,363,3646,
2014-01-20_13:15,8632.29,8632.45,8631.84,8632.45,16160,398,3756,
2014-01-20_13:16,8633.02,8633.02,8632.06,8632.40,17698,393,3843,
2014-01-20_13:17,8626.60,8627.87,8626.60,8626.84,17081,350,3823,
2014-01-20_13:18,8627.00,8631.27,8626.47,8631.27,17651,420,4124,
2014-01-20_13:19,8627.06,8631.55,8627.06,8630.41,21289,388,4096,
2014-01-20_13:20,8629.74,8631.72,8626.05,8631.72,17973,390,3876,
2014-01-20_13:21,8631.62,8631.62,8626.77,8627.45,18169,389,3806,
2014-01-20_13:22,8626.63,8631.62,8626.63,8626.99,19866,438,4289,
2014-01-20_13:23,8626.35,8626.35,8625.04,8626.24,21679,434,4496,
2014-01-20_13:24,8626.97,8630.47,8626.97,8627.32,23014,494,4876,
2014-01-20_13:25,8629.99,8630.18,8624.71,8626.10,27864,713,5915,
2014-01-20_13:26,8626.09,8626.09,8626.09,8626.09,0,0,0,
2014-01-20_13:27,8626.09,8626.09,8626.09,8626.09,0,0,0,
2014-01-20_13:28,8626.09,8626.09,8626.09,8626.09,0,0,0,
2014-01-20_13:29,8626.09,8626.09,8626.09,8626.09,0,0,0,
2014-01-20_13:30,8626.09,8626.09,8621.56,8621.56,118514,4036,31246,
2014-01-21_09:01,8639.71,8641.42,8635.85,8641.42,80317,3034,22253,
2014-01-21_09:02,8643.88,8643.88,8638.56,8640.20,33944,1309,9239,
2014-01-21_09:03,8646.99,8648.93,8644.58,8644.58,41637,1233,8953,
2014-01-21_09:04,8643.41,8650.14,8643.41,8650.14,46637,1049,8331,
2014-01-21_09:05,8645.38,8649.52,8645.11,8649.52,67507,1009,8441,
2014-01-21_09:06,8644.30,8645.41,8644.30,8645.41,88664,1119,9028,
2014-01-21_09:07,8645.20,8645.20,8644.09,8644.09,80901,1085,9022,
2014-01-21_09:08,8642.62,8643.75,8642.62,8642.67,59412,820,7535,
2014-01-21_09:09,8641.53,8642.09,8640.22,8640.59,56051,819,7715,
2014-01-21_09:10,8639.97,8640.31,8638.94,8638.94,62249,892,7432,
2014-01-21_09:11,8638.57,8639.15,8638.30,8638.30,44939,741,6927,
2014-01-21_09:12,8639.05,8639.05,8637.96,8638.05,46866,696,6540,
2014-01-21_09:13,8636.92,8636.92,8636.53,8636.85,51281,718,6620,
2014-01-21_09:14,8635.07,8635.26,8634.59,8635.26,50120,903,6825,
2014-01-21_09:15,8633.86,8633.86,8630.87,8630.87,45816,814,6540,
2014-01-21_09:16,8630.36,8630.36,8624.41,8625.41,55270,707,6099,
2014-01-21_09:17,8624.62,8626.08,8624.47,8624.47,41947,741,6226,
2014-01-21_09:18,8624.49,8624.49,8623.31,8624.06,41284,667,5803,
2014-01-21_09:19,8628.29,8628.29,8621.82,8626.11,36849,632,5306,
2014-01-21_09:20,8626.27,8626.27,8620.87,8625.98,38318,719,5593,
2014-01-21_09:21,8620.28,8624.03,8620.28,8624.03,38692,708,5704,
2014-01-21_09:22,8623.36,8626.05,8623.36,8626.05,44159,697,5647,
2014-01-21_09:23,8622.18,8622.87,8621.93,8622.87,40863,596,5356,
2014-01-21_09:24,8626.95,8626.95,8622.33,8625.47,39228,545,4940,
2014-01-21_09:25,8620.34,8625.57,8620.34,8621.76,28813,472,4390,
2014-01-21_09:26,8625.94,8625.94,8622.20,8623.21,24499,447,4184,
2014-01-21_09:27,8622.26,8626.55,8622.26,8626.52,27551,488,4506,
2014-01-21_09:28,8621.73,8622.63,8621.66,8622.63,33633,564,4607,
2014-01-21_09:29,8626.53,8626.53,8622.99,8624.41,33058,706,5485,
2014-01-21_09:30,8624.01,8628.83,8624.01,8624.45,31751,580,5128,
2014-01-21_09:31,8629.15,8629.15,8624.66,8624.66,27810,594,4729,
2014-01-21_09:32,8625.03,8629.69,8624.53,8625.47,23940,516,4233,
2014-01-21_09:33,8624.71,8625.84,8624.71,8625.61,27219,560,4710,
2014-01-21_09:34,8625.25,8625.64,8624.47,8625.64,27719,578,5336,
2014-01-21_09:35,8625.34,8630.60,8625.34,8630.60,28014,571,5456,
2014-01-21_09:36,8625.37,8627.34,8625.37,8626.15,27490,505,5258,
2014-01-21_09:37,8625.77,8625.77,8624.21,8624.21,24580,519,4654,
2014-01-21_09:38,8623.69,8623.90,8623.37,8623.37,22055,432,4422,
2014-01-21_09:39,8622.65,8624.57,8622.65,8624.57,20150,421,4038,
2014-01-21_09:40,8624.43,8624.45,8623.71,8623.71,21322,435,4179,
2014-01-21_09:41,8622.81,8628.32,8622.81,8625.55,20170,413,4011,
2014-01-21_09:42,8630.80,8630.80,8624.24,8624.24,22376,486,4280,
2014-01-21_09:43,8625.30,8626.33,8625.15,8625.23,22803,466,4341,
2014-01-21_09:44,8625.12,8630.16,8624.74,8624.74,24774,429,4200,
2014-01-21_09:45,8625.16,8630.61,8624.99,8630.61,25458,480,4303,
2014-01-21_09:46,8630.20,8631.24,8629.39,8631.24,23268,448,4428,
2014-01-21_09:47,8626.29,8630.50,8624.35,8624.35,19986,413,4079,
2014-01-21_09:48,8625.92,8630.49,8623.71,8630.49,24024,483,4074,
2014-01-21_09:49,8624.28,8625.42,8624.28,8625.36,19916,488,3998,
2014-01-21_09:50,8625.83,8629.86,8625.83,8629.34,21883,439,3880,
2014-01-21_09:51,8624.67,8629.78,8624.67,8629.78,22365,429,3892,
2014-01-21_09:52,8624.97,8630.34,8624.97,8626.14,21553,416,3723,
2014-01-21_09:53,8625.66,8625.67,8624.86,8625.20,19251,414,3486,
2014-01-21_09:54,8629.52,8630.03,8625.97,8625.97,19258,413,3450,
2014-01-21_09:55,8625.51,8630.81,8625.51,8630.81,19625,406,3450,
2014-01-21_09:56,8631.27,8631.45,8626.88,8631.45,21382,475,3613,
2014-01-21_09:57,8626.83,8632.46,8626.83,8627.98,23759,715,4756,
2014-01-21_09:58,8627.49,8631.67,8627.02,8631.67,20806,451,3863,
2014-01-21_09:59,8627.40,8631.77,8625.74,8627.47,18515,368,3420,
2014-01-21_10:00,8627.23,8632.73,8627.11,8632.73,16986,351,3056,
2014-01-21_10:01,8625.98,8631.87,8625.98,8631.87,18315,349,3262,
2014-01-21_10:02,8631.43,8631.52,8626.64,8626.89,13774,305,3009,
2014-01-21_10:03,8631.13,8632.08,8625.69,8632.08,14913,287,2824,
2014-01-21_10:04,8627.43,8632.60,8627.33,8627.33,17440,361,3156,
2014-01-21_10:05,8631.44,8632.06,8630.94,8631.14,20682,432,3542,
2014-01-21_10:06,8626.26,8632.13,8626.26,8627.23,16349,396,3311,
2014-01-21_10:07,8631.24,8631.24,8625.72,8625.72,14138,318,2771,
2014-01-21_10:08,8630.88,8630.88,8626.87,8626.87,14882,331,2905,
2014-01-21_10:09,8626.19,8631.54,8626.19,8627.41,15292,306,2879,
2014-01-21_10:10,8626.85,8631.49,8626.85,8627.07,13689,297,2859,
2014-01-21_10:11,8631.02,8631.02,8627.15,8630.64,13405,290,2872,
2014-01-21_10:12,8630.04,8630.43,8625.14,8630.43,13712,318,2776,
2014-01-21_10:13,8626.44,8630.68,8625.49,8630.68,15263,389,2923,
2014-01-21_10:14,8624.58,8624.75,8624.13,8624.75,13883,359,2903,
2014-01-21_10:15,8623.59,8623.90,8623.24,8623.58,14677,341,3141,
2014-01-21_10:16,8622.14,8623.17,8621.99,8622.55,21379,470,3771,
2014-01-21_10:17,8622.52,8623.04,8621.76,8621.76,19802,395,3369,
2014-01-21_10:18,8626.73,8626.73,8621.80,8621.86,19638,472,3370,
2014-01-21_10:19,8621.00,8621.00,8619.15,8619.15,19611,516,3622,
2014-01-21_10:20,8620.04,8620.04,8617.96,8617.96,14294,359,3128,
2014-01-21_10:21,8622.41,8622.41,8615.05,8615.76,17593,408,3584,
2014-01-21_10:22,8619.60,8619.60,8614.08,8614.84,21225,368,3271,
2014-01-21_10:23,8620.07,8620.21,8614.95,8615.88,18689,335,3156,
2014-01-21_10:24,8620.74,8621.22,8616.51,8616.51,17083,314,3079,
2014-01-21_10:25,8621.03,8621.03,8616.75,8616.75,13646,354,2911,
2014-01-21_10:26,8620.70,8621.14,8614.70,8614.70,13601,307,2834,
2014-01-21_10:27,8614.99,8616.29,8614.15,8614.15,11481,335,2874,
2014-01-21_10:28,8615.27,8616.20,8615.18,8616.20,13676,328,2715,
2014-01-21_10:29,8615.44,8616.27,8615.27,8616.27,10487,248,2523,
2014-01-21_10:30,8616.62,8616.62,8615.31,8615.31,12111,298,2590,
2014-01-21_10:31,8615.56,8617.02,8615.56,8616.65,13796,319,2718,
2014-01-21_10:32,8617.02,8618.22,8614.83,8615.73,14915,361,2728,
2014-01-21_10:33,8615.77,8616.53,8612.59,8612.59,12187,249,2341,
2014-01-21_10:34,8612.62,8616.39,8611.38,8616.39,10402,220,2291,
2014-01-21_10:35,8616.78,8616.78,8610.71,8611.48,9519,237,2223,
2014-01-21_10:36,8611.47,8611.97,8611.40,8611.61,13087,263,2468,
2014-01-21_10:37,8615.47,8615.47,8611.03,8611.03,12422,259,2663,
2014-01-21_10:38,8610.55,8616.98,8610.55,8616.98,14016,247,2344,
2014-01-21_10:39,8616.18,8617.10,8611.89,8611.89,10050,253,2232,
2014-01-21_10:40,8616.81,8617.57,8612.80,8612.80,13761,234,2396,
2014-01-21_10:41,8612.96,8617.68,8612.69,8617.68,13891,278,2469,
2014-01-21_10:42,8616.69,8618.05,8612.98,8612.98,13148,278,2450,
2014-01-21_10:43,8619.06,8619.06,8613.23,8613.31,10565,264,2249,
2014-01-21_10:44,8613.40,8614.65,8613.40,8614.55,9374,209,2196,
2014-01-21_10:45,8613.59,8613.70,8613.46,8613.54,12059,203,2099,
2014-01-21_10:46,8618.70,8618.75,8614.44,8614.90,9443,219,2223,
2014-01-21_10:47,8619.03,8619.65,8614.27,8614.27,11177,260,2520,
2014-01-21_10:48,8620.89,8625.97,8620.21,8625.97,14533,365,2643,
2014-01-21_10:49,8621.38,8625.70,8620.68,8620.68,11767,280,2431,
2014-01-21_10:50,8621.35,8622.34,8621.35,8622.34,10367,292,2547,
2014-01-21_10:51,8623.38,8629.00,8621.62,8629.00,10711,320,2508,
2014-01-21_10:52,8624.46,8624.59,8623.66,8624.03,10099,285,2281,
2014-01-21_10:53,8623.35,8624.22,8623.35,8624.22,11362,281,2362,
2014-01-21_10:54,8623.76,8627.43,8623.32,8627.02,9655,222,2038,
2014-01-21_10:55,8622.59,8627.36,8622.59,8622.81,7659,199,2091,
2014-01-21_10:56,8623.68,8624.56,8622.82,8624.20,9419,250,1971,
2014-01-21_10:57,8628.16,8628.16,8622.67,8622.67,10045,308,2558,
2014-01-21_10:58,8625.10,8629.50,8624.02,8629.50,8354,232,2119,
2014-01-21_10:59,8624.37,8624.56,8624.14,8624.24,9544,234,2146,
2014-01-21_11:00,8623.86,8629.33,8623.86,8624.58,10620,280,2214,
2014-01-21_11:01,8624.52,8629.28,8624.52,8629.28,14227,270,2265,
2014-01-21_11:02,8624.23,8625.20,8624.00,8624.00,12242,311,2206,
2014-01-21_11:03,8624.76,8624.76,8624.28,8624.51,9775,263,2193,
2014-01-21_11:04,8624.92,8625.40,8624.05,8624.05,8843,217,1999,
2014-01-21_11:05,8624.91,8624.94,8624.24,8624.24,11769,262,2221,
2014-01-21_11:06,8620.67,8625.45,8620.67,8625.45,8532,220,2117,
2014-01-21_11:07,8618.91,8623.72,8618.91,8620.79,8987,244,2200,
2014-01-21_11:08,8621.02,8625.53,8619.67,8619.67,8611,225,2229,
2014-01-21_11:09,8624.05,8624.05,8618.57,8620.92,9598,237,2116,
2014-01-21_11:10,8620.47,8624.58,8619.55,8624.58,8447,213,2094,
2014-01-21_11:11,8622.64,8624.60,8619.45,8619.45,10653,236,2289,
2014-01-21_11:12,8619.68,8624.92,8618.51,8618.51,8773,187,1930,
2014-01-21_11:13,8618.50,8619.76,8618.50,8619.76,9092,229,2085,
2014-01-21_11:14,8617.41,8624.28,8617.41,8622.52,9922,237,2125,
2014-01-21_11:15,8618.61,8622.17,8618.61,8619.47,9691,249,2149,
2014-01-21_11:16,8620.81,8620.97,8619.93,8619.93,9115,223,2007,
2014-01-21_11:17,8624.34,8625.51,8620.58,8620.58,9988,213,2204,
2014-01-21_11:18,8620.07,8626.48,8618.39,8619.83,11860,307,2800,
2014-01-21_11:19,8619.66,8625.60,8619.66,8621.03,16776,882,4664,
2014-01-21_11:20,8625.49,8625.49,8620.79,8621.68,10589,308,2457,
2014-01-21_11:21,8627.15,8627.15,8621.70,8621.82,12167,284,2610,
2014-01-21_11:22,8622.39,8626.84,8622.39,8626.27,10344,239,2317,
2014-01-21_11:23,8626.15,8626.15,8621.45,8622.72,9014,247,2271,
2014-01-21_11:24,8626.27,8626.78,8621.07,8621.07,8501,218,2118,
2014-01-21_11:25,8627.07,8627.16,8622.62,8623.35,8029,217,2228,
2014-01-21_11:26,8623.69,8628.74,8623.69,8628.74,12406,220,2020,
2014-01-21_11:27,8629.29,8629.29,8624.57,8624.57,10060,253,2261,
2014-01-21_11:28,8624.04,8627.86,8623.63,8627.86,9743,261,2481,
2014-01-21_11:29,8627.95,8628.27,8626.35,8628.27,8959,234,2068,
2014-01-21_11:30,8624.43,8627.66,8624.43,8627.66,9389,214,2257,
2014-01-21_11:31,8629.47,8629.47,8625.24,8629.11,11888,287,2479,
2014-01-21_11:32,8629.54,8629.54,8624.63,8624.63,10703,220,2176,
2014-01-21_11:33,8625.00,8626.62,8624.93,8624.93,9975,235,2388,
2014-01-21_11:34,8630.54,8630.54,8625.55,8625.55,13252,279,2522,
2014-01-21_11:35,8629.75,8630.83,8625.66,8625.66,12144,237,2402,
2014-01-21_11:36,8630.76,8630.76,8625.06,8629.13,12308,315,2452,
2014-01-21_11:37,8630.32,8630.98,8625.36,8628.45,10440,232,2193,
2014-01-21_11:38,8625.29,8625.94,8624.04,8624.04,10185,217,2187,
2014-01-21_11:39,8623.22,8628.85,8623.22,8628.85,8065,248,1999,
2014-01-21_11:40,8624.91,8630.23,8624.27,8624.27,12050,213,2223,
2014-01-21_11:41,8626.40,8630.15,8625.20,8630.15,14537,275,2872,
2014-01-21_11:42,8625.46,8631.10,8625.17,8625.17,10529,230,2548,
2014-01-21_11:43,8625.36,8626.64,8623.85,8626.64,8627,238,2126,
2014-01-21_11:44,8624.94,8630.08,8624.94,8625.98,10937,203,2237,
2014-01-21_11:45,8625.86,8631.88,8625.86,8631.88,8560,232,2223,
2014-01-21_11:46,8626.83,8631.67,8626.83,8627.55,14844,365,2740,
2014-01-21_11:47,8627.69,8632.73,8627.69,8628.32,14751,349,2753,
2014-01-21_11:48,8628.34,8632.03,8626.89,8627.34,11512,296,2728,
2014-01-21_11:49,8627.48,8630.70,8627.12,8630.70,14044,298,2683,
2014-01-21_11:50,8627.13,8633.13,8627.13,8633.13,11377,252,2346,
2014-01-21_11:51,8634.38,8634.38,8629.03,8634.32,12255,261,2331,
2014-01-21_11:52,8634.53,8634.53,8628.85,8633.48,10930,284,2678,
2014-01-21_11:53,8629.65,8629.65,8629.15,8629.46,11930,247,2159,
2014-01-21_11:54,8628.69,8633.03,8627.46,8632.31,10017,247,2170,
2014-01-21_11:55,8631.60,8632.64,8631.44,8631.44,10562,263,2316,
2014-01-21_11:56,8627.38,8631.86,8627.30,8631.36,8744,204,2160,
2014-01-21_11:57,8627.34,8631.96,8626.61,8626.61,7622,187,1940,
2014-01-21_11:58,8627.08,8632.24,8626.12,8632.24,9642,282,2305,
2014-01-21_11:59,8626.50,8632.83,8625.78,8629.69,13092,266,2507,
2014-01-21_12:00,8630.04,8630.94,8626.09,8626.09,14435,265,2328,
2014-01-21_12:01,8626.39,8627.24,8626.39,8627.05,13645,331,2706,
2014-01-21_12:02,8631.33,8631.33,8626.19,8626.19,12723,284,2449,
2014-01-21_12:03,8626.09,8632.01,8626.09,8631.29,11067,259,2411,
2014-01-21_12:04,8631.52,8631.67,8630.30,8630.30,9900,243,2176,
2014-01-21_12:05,8625.22,8630.70,8625.22,8629.93,11115,253,2304,
2014-01-21_12:06,8628.79,8630.09,8628.79,8630.09,10771,240,2373,
2014-01-21_12:07,8624.95,8627.99,8624.29,8624.29,6913,199,2043,
2014-01-21_12:08,8629.70,8629.70,8624.09,8629.64,7718,176,1992,
2014-01-21_12:09,8624.92,8625.33,8623.94,8623.94,9240,232,2354,
2014-01-21_12:10,8624.19,8628.84,8624.19,8625.95,10679,252,2383,
2014-01-21_12:11,8630.04,8630.04,8628.34,8628.90,11219,312,2498,
2014-01-21_12:12,8629.45,8629.45,8623.67,8629.40,11785,225,2243,
2014-01-21_12:13,8625.05,8629.33,8625.05,8625.81,11176,259,2512,
2014-01-21_12:14,8629.87,8630.46,8625.06,8625.06,8975,204,2126,
2014-01-21_12:15,8624.84,8630.12,8624.84,8630.01,10329,261,2333,
2014-01-21_12:16,8629.54,8629.63,8624.84,8629.63,9624,251,2162,
2014-01-21_12:17,8628.83,8628.83,8624.11,8624.80,11577,244,2420,
2014-01-21_12:18,8629.22,8629.22,8624.23,8629.01,11324,290,2826,
2014-01-21_12:19,8624.72,8630.05,8624.72,8630.05,12152,292,2707,
2014-01-21_12:20,8629.61,8630.97,8624.77,8629.72,10889,255,2633,
2014-01-21_12:21,8629.95,8629.95,8623.68,8625.17,11479,313,2712,
2014-01-21_12:22,8624.70,8629.95,8624.70,8629.95,13248,434,2891,
2014-01-21_12:23,8629.23,8629.94,8629.13,8629.94,10611,335,2449,
2014-01-21_12:24,8624.14,8628.73,8624.14,8627.97,12332,243,2245,
2014-01-21_12:25,8629.00,8629.00,8623.68,8627.70,10405,234,2506,
2014-01-21_12:26,8628.74,8628.74,8623.45,8628.63,12042,274,2476,
2014-01-21_12:27,8629.50,8629.50,8624.01,8624.63,9505,241,2409,
2014-01-21_12:28,8624.45,8629.71,8624.45,8629.71,9578,221,2295,
2014-01-21_12:29,8628.44,8628.44,8622.69,8623.56,7945,256,2415,
2014-01-21_12:30,8623.43,8628.39,8622.83,8624.13,9187,241,2559,
2014-01-21_12:31,8628.98,8628.98,8623.01,8628.35,12147,303,2700,
2014-01-21_12:32,8623.84,8624.59,8622.62,8622.62,9937,229,2416,
2014-01-21_12:33,8623.49,8623.49,8622.29,8622.85,13053,255,2366,
2014-01-21_12:34,8622.00,8623.08,8622.00,8623.08,11032,268,2364,
2014-01-21_12:35,8622.81,8627.26,8622.46,8622.95,9655,258,2328,
2014-01-21_12:36,8622.99,8622.99,8620.87,8620.87,12258,274,2641,
2014-01-21_12:37,8622.79,8627.17,8621.92,8627.17,12686,287,2729,
2014-01-21_12:38,8626.67,8626.67,8622.29,8622.31,11306,293,2509,
2014-01-21_12:39,8626.57,8626.57,8621.31,8622.47,10873,283,2542,
2014-01-21_12:40,8621.81,8622.53,8620.16,8620.16,12886,319,2922,
2014-01-21_12:41,8621.90,8624.59,8619.39,8624.59,11294,336,2902,
2014-01-21_12:42,8620.30,8620.30,8618.44,8618.44,12212,292,2691,
2014-01-21_12:43,8619.93,8619.93,8618.28,8618.28,13531,470,2908,
2014-01-21_12:44,8618.35,8618.35,8617.39,8617.39,14680,324,2877,
2014-01-21_12:45,8617.13,8617.13,8612.53,8612.91,11132,309,2694,
2014-01-21_12:46,8616.02,8617.92,8616.02,8616.65,12303,309,2837,
2014-01-21_12:47,8613.15,8615.83,8611.22,8611.22,9998,259,2496,
2014-01-21_12:48,8612.37,8618.33,8612.05,8618.33,9650,260,2554,
2014-01-21_12:49,8611.53,8617.79,8611.53,8617.79,11336,295,2612,
2014-01-21_12:50,8613.00,8614.65,8612.48,8612.48,11151,296,2924,
2014-01-21_12:51,8613.73,8617.71,8613.73,8617.71,10479,312,2856,
2014-01-21_12:52,8611.51,8613.16,8611.51,8613.16,10585,276,2551,
2014-01-21_12:53,8617.45,8617.45,8616.34,8617.14,9488,235,2554,
2014-01-21_12:54,8612.40,8617.30,8611.21,8611.21,9966,235,2505,
2014-01-21_12:55,8610.94,8615.63,8610.20,8610.20,11862,399,2725,
2014-01-21_12:56,8611.87,8615.56,8611.87,8615.41,14261,355,3215,
2014-01-21_12:57,8610.64,8610.64,8608.91,8609.22,15311,414,3175,
2014-01-21_12:58,8608.29,8612.49,8607.37,8608.57,16266,352,3087,
2014-01-21_12:59,8607.56,8614.26,8607.56,8609.71,20203,382,3410,
2014-01-21_13:00,8613.36,8614.61,8609.89,8610.32,16681,377,3395,
2014-01-21_13:01,8615.89,8615.89,8611.70,8614.01,15847,383,3303,
2014-01-21_13:02,8615.12,8615.12,8609.86,8609.86,13935,300,2775,
2014-01-21_13:03,8609.91,8615.37,8609.90,8614.97,13532,316,2835,
2014-01-21_13:04,8608.80,8613.47,8608.16,8608.16,13991,301,2796,
2014-01-21_13:05,8612.98,8615.13,8609.78,8615.13,16484,417,3488,
2014-01-21_13:06,8615.46,8615.46,8614.28,8614.28,15711,406,3394,
2014-01-21_13:07,8610.02,8614.00,8609.37,8609.37,14600,362,3035,
2014-01-21_13:08,8609.28,8609.38,8608.32,8609.16,12899,311,2908,
2014-01-21_13:09,8612.64,8613.51,8607.56,8613.51,15957,372,3314,
2014-01-21_13:10,8613.12,8613.12,8607.29,8607.29,15445,355,3303,
2014-01-21_13:11,8607.74,8608.17,8607.67,8607.67,14265,369,3171,
2014-01-21_13:12,8608.11,8608.11,8607.04,8607.06,17863,388,3826,
2014-01-21_13:13,8606.93,8610.40,8606.50,8607.54,16093,354,3398,
2014-01-21_13:14,8606.17,8606.57,8605.73,8605.73,15792,409,3596,
2014-01-21_13:15,8610.93,8610.93,8603.89,8604.08,16807,363,3456,
2014-01-21_13:16,8605.47,8608.41,8603.56,8603.56,16473,413,3847,
2014-01-21_13:17,8603.97,8608.83,8602.85,8608.83,14584,401,3697,
2014-01-21_13:18,8604.81,8605.32,8603.99,8603.99,18009,414,3907,
2014-01-21_13:19,8603.16,8607.41,8603.16,8603.59,15403,409,3847,
2014-01-21_13:20,8608.16,8608.16,8600.33,8600.33,19015,468,4133,
2014-01-21_13:21,8602.83,8604.18,8602.83,8603.54,18505,440,4277,
2014-01-21_13:22,8603.07,8605.02,8603.07,8605.02,18890,411,4110,
2014-01-21_13:23,8600.12,8611.01,8600.12,8611.01,21877,501,4593,
2014-01-21_13:24,8605.73,8610.66,8605.73,8610.66,24381,490,4784,
2014-01-21_13:25,8611.78,8612.21,8606.40,8612.21,23140,564,5145,
2014-01-21_13:26,8612.21,8612.21,8612.21,8612.21,3146,3,109,
2014-01-21_13:27,8612.21,8612.21,8612.21,8612.21,0,0,0,
2014-01-21_13:28,8612.21,8612.21,8612.21,8612.21,0,0,0,
2014-01-21_13:29,8612.21,8612.21,8612.21,8612.21,0,0,0,
2014-01-21_13:30,8612.21,8612.21,8599.90,8599.90,132294,5171,32082,
2014-01-22_09:01,8598.98,8598.98,8596.99,8597.07,67044,2339,17331,
2014-01-22_09:02,8603.24,8603.24,8598.22,8598.22,23302,816,6715,
2014-01-22_09:03,8597.81,8606.24,8597.81,8606.24,33458,865,6937,
2014-01-22_09:04,8601.96,8606.19,8601.91,8602.80,44654,770,6426,
2014-01-22_09:05,8602.47,8607.35,8602.47,8603.24,50761,771,6392,
2014-01-22_09:06,8608.67,8609.85,8604.08,8605.30,58861,659,6323,
2014-01-22_09:07,8604.64,8605.15,8604.64,8605.15,56598,654,5996,
2014-01-22_09:08,8610.73,8610.73,8607.63,8608.81,51099,687,6036,
2014-01-22_09:09,8607.88,8609.40,8607.88,8609.40,59033,706,5963,
2014-01-22_09:10,8609.04,8609.41,8608.58,8609.41,45969,697,5967,
2014-01-22_09:11,8609.30,8614.22,8609.30,8613.64,39942,652,5648,
2014-01-22_09:12,8610.79,8612.00,8610.79,8612.00,39169,558,5063,
2014-01-22_09:13,8612.10,8613.37,8612.10,8613.05,42999,630,5283,
2014-01-22_09:14,8613.08,8617.47,8613.08,8617.47,41986,683,5266,
2014-01-22_09:15,8614.13,8618.93,8614.13,8615.79,37834,687,4960,
2014-01-22_09:16,8614.52,8619.90,8614.52,8619.90,34178,540,4695,
2014-01-22_09:17,8615.18,8615.21,8613.56,8613.56,35710,520,4775,
2014-01-22_09:18,8615.15,8615.95,8614.30,8614.30,28134,443,4506,
2014-01-22_09:19,8616.09,8621.44,8616.09,8616.28,24355,410,4235,
2014-01-22_09:20,8616.68,8616.68,8615.86,8616.68,25074,403,4177,
2014-01-22_09:21,8616.53,8621.40,8616.53,8621.29,31541,528,4567,
2014-01-22_09:22,8622.22,8622.22,8616.17,8616.17,29811,529,4792,
2014-01-22_09:23,8621.49,8621.49,8616.51,8616.51,30998,541,4492,
2014-01-22_09:24,8616.96,8616.96,8616.74,8616.74,26556,461,4295,
2014-01-22_09:25,8616.15,8622.68,8616.15,8622.68,30892,440,4116,
2014-01-22_09:26,8622.36,8622.36,8621.41,8621.41,23853,421,4128,
2014-01-22_09:27,8621.06,8621.06,8615.45,8615.45,21389,451,4275,
2014-01-22_09:28,8619.34,8619.71,8615.22,8619.65,22629,384,4027,
2014-01-22_09:29,8620.16,8620.16,8616.20,8619.99,20365,387,4119,
2014-01-22_09:30,8615.95,8620.83,8615.70,8620.83,19800,374,3706,
2014-01-22_09:31,8621.10,8621.10,8615.31,8616.06,17533,356,3727,
2014-01-22_09:32,8615.90,8621.02,8614.48,8616.23,18494,365,3779,
2014-01-22_09:33,8620.48,8620.48,8615.37,8620.06,20937,346,3596,
2014-01-22_09:34,8615.48,8616.25,8615.05,8616.25,16957,332,3505,
2014-01-22_09:35,8615.25,8620.92,8615.25,8619.45,17038,372,3509,
2014-01-22_09:36,8619.76,8619.76,8614.26,8619.30,21553,405,3921,
2014-01-22_09:37,8619.71,8619.71,8614.33,8614.45,18823,372,3742,
2014-01-22_09:38,8615.35,8615.35,8614.57,8614.57,18532,366,3550,
2014-01-22_09:39,8617.86,8617.86,8612.49,8612.79,20097,362,3616,
2014-01-22_09:40,8617.32,8617.32,8611.61,8611.61,21749,417,3725,
2014-01-22_09:41,8612.29,8617.10,8611.41,8612.02,24589,513,4020,
2014-01-22_09:42,8611.57,8618.29,8611.57,8613.60,20018,459,3801,
2014-01-22_09:43,8616.49,8616.76,8612.43,8616.76,22950,465,4189,
2014-01-22_09:44,8613.62,8613.62,8612.73,8612.73,22000,425,4002,
2014-01-22_09:45,8612.81,8617.29,8612.62,8617.29,20235,384,3699,
2014-01-22_09:46,8616.02,8616.02,8610.94,8611.77,18570,389,3554,
2014-01-22_09:47,8611.45,8615.92,8611.06,8615.92,20120,368,3452,
2014-01-22_09:48,8611.67,8615.69,8611.06,8615.20,20078,433,3673,
2014-01-22_09:49,8616.17,8616.17,8610.67,8614.98,17063,302,3139,
2014-01-22_09:50,8615.10,8615.13,8609.84,8609.84,15986,332,2987,
2014-01-22_09:51,8614.29,8615.95,8610.54,8615.95,17383,356,3144,
2014-01-22_09:52,8610.73,8615.37,8610.05,8610.74,22953,364,3282,
2014-01-22_09:53,8611.50,8616.15,8611.22,8616.15,18811,391,3623,
2014-01-22_09:54,8611.79,8617.34,8611.79,8616.68,15339,352,3115,
2014-01-22_09:55,8612.37,8617.90,8612.22,8612.22,23574,422,3286,
2014-01-22_09:56,8612.44,8613.02,8611.59,8611.59,16439,322,3135,
2014-01-22_09:57,8611.28,8616.72,8611.28,8616.49,14377,277,2899,
2014-01-22_09:58,8616.70,8616.70,8612.87,8612.87,14779,313,2714,
2014-01-22_09:59,8617.61,8618.13,8611.88,8618.13,16717,302,3003,
2014-01-22_10:00,8617.11,8617.11,8610.67,8611.37,14769,292,3023,
2014-01-22_10:01,8614.80,8616.92,8611.99,8611.99,13492,294,3016,
2014-01-22_10:02,8611.89,8612.48,8611.89,8611.92,13095,266,2776,
2014-01-22_10:03,8616.67,8616.67,8611.01,8614.68,13203,262,2634,
2014-01-22_10:04,8615.30,8616.91,8611.46,8616.91,10183,238,2424,
2014-01-22_10:05,8617.01,8617.01,8610.77,8610.77,11118,230,2438,
2014-01-22_10:06,8610.79,8616.79,8610.79,8616.79,12527,292,2733,
2014-01-22_10:07,8612.93,8617.01,8612.39,8612.39,13358,284,2758,
2014-01-22_10:08,8611.93,8617.47,8611.53,8617.47,16233,311,2878,
2014-01-22_10:09,8616.86,8616.86,8611.59,8616.41,12605,292,2841,
2014-01-22_10:10,8613.27,8616.76,8611.15,8611.15,20180,404,3187,
2014-01-22_10:11,8617.64,8617.64,8611.60,8612.62,17545,323,2975,
2014-01-22_10:12,8618.29,8618.29,8612.88,8616.96,17745,352,3227,
2014-01-22_10:13,8616.72,8616.72,8616.33,8616.34,15579,284,2808,
2014-01-22_10:14,8616.20,8616.42,8612.54,8616.42,13997,270,2691,
2014-01-22_10:15,8616.12,8616.90,8615.74,8616.90,16349,399,3154,
2014-01-22_10:16,8616.61,8621.72,8616.04,8621.72,15847,354,3214,
2014-01-22_10:17,8621.82,8622.97,8621.37,8622.97,14158,290,2874,
2014-01-22_10:18,8618.12,8623.49,8618.12,8623.49,14893,303,2861,
2014-01-22_10:19,8618.82,8623.76,8617.90,8623.71,14486,309,2762,
2014-01-22_10:20,8619.59,8625.01,8618.20,8625.01,14180,296,2695,
2014-01-22_10:21,8620.16,8623.85,8619.62,8623.85,12744,290,2758,
2014-01-22_10:22,8620.05,8625.10,8620.05,8620.92,12455,269,2608,
2014-01-22_10:23,8619.23,8624.46,8619.23,8619.61,12328,265,2538,
2014-01-22_10:24,8619.51,8625.23,8619.51,8625.23,14544,284,2644,
2014-01-22_10:25,8621.19,8625.18,8621.08,8622.04,15827,372,2943,
2014-01-22_10:26,8625.74,8625.79,8625.10,8625.79,17071,409,3316,
2014-01-22_10:27,8626.15,8626.15,8621.18,8621.18,14155,296,2538,
2014-01-22_10:28,8626.01,8626.28,8619.98,8619.98,10223,256,2585,
2014-01-22_10:29,8625.52,8631.54,8625.52,8630.74,14110,439,2979,
2014-01-22_10:30,8630.40,8631.78,8625.45,8626.09,14571,319,2817,
2014-01-22_10:31,8626.11,8628.04,8626.11,8627.22,21466,423,3182,
2014-01-22_10:32,8631.53,8631.95,8627.23,8628.10,14001,322,2883,
2014-01-22_10:33,8632.01,8632.20,8627.44,8632.20,13654,333,2805,
2014-01-22_10:34,8627.07,8631.73,8627.07,8631.73,10968,261,2491,
2014-01-22_10:35,8631.68,8632.84,8627.69,8627.69,13170,288,2502,
2014-01-22_10:36,8628.58,8632.61,8627.40,8632.61,12763,262,2515,
2014-01-22_10:37,8627.46,8632.56,8627.05,8627.05,10905,253,2635,
2014-01-22_10:38,8627.42,8632.04,8627.42,8628.18,15415,284,2708,
2014-01-22_10:39,8628.51,8632.88,8627.78,8632.88,11748,255,2405,
2014-01-22_10:40,8629.23,8629.23,8628.31,8628.63,12893,319,2483,
2014-01-22_10:41,8627.51,8627.86,8627.41,8627.86,14193,278,2653,
2014-01-22_10:42,8632.45,8632.45,8626.63,8628.01,9036,245,2248,
2014-01-22_10:43,8633.57,8633.57,8626.55,8626.55,13153,274,2262,
2014-01-22_10:44,8626.75,8628.36,8626.66,8626.66,12996,324,2422,
2014-01-22_10:45,8626.79,8627.54,8625.79,8625.79,12247,262,2432,
2014-01-22_10:46,8626.35,8628.26,8626.35,8628.26,13169,272,2412,
2014-01-22_10:47,8627.32,8627.70,8626.43,8626.43,10716,224,2255,
2014-01-22_10:48,8631.33,8631.33,8626.18,8626.82,10995,264,2394,
2014-01-22_10:49,8627.19,8627.19,8626.42,8626.76,7858,240,2165,
2014-01-22_10:50,8627.12,8627.12,8626.35,8626.50,9776,217,2206,
2014-01-22_10:51,8626.83,8627.43,8626.83,8627.43,9236,258,2372,
2014-01-22_10:52,8627.39,8627.39,8626.63,8627.20,14196,256,2550,
2014-01-22_10:53,8626.62,8626.62,8622.50,8626.30,10363,268,2397,
2014-01-22_10:54,8627.36,8627.36,8626.02,8627.11,9880,271,2510,
2014-01-22_10:55,8626.39,8627.54,8626.24,8626.24,10728,250,2589,
2014-01-22_10:56,8625.58,8626.07,8625.58,8625.88,12507,263,2628,
2014-01-22_10:57,8626.47,8627.02,8625.66,8626.66,10751,226,2361,
2014-01-22_10:58,8626.09,8627.18,8625.46,8627.18,9989,238,2389,
2014-01-22_10:59,8626.21,8626.21,8625.43,8626.21,10261,290,2577,
2014-01-22_11:00,8625.88,8625.99,8625.75,8625.99,15275,364,2810,
2014-01-22_11:01,8624.71,8625.13,8624.24,8624.67,13107,298,2504,
2014-01-22_11:02,8624.74,8626.23,8624.74,8625.92,11372,319,2542,
2014-01-22_11:03,8625.60,8625.94,8625.29,8625.94,14965,337,2679,
2014-01-22_11:04,8627.29,8627.36,8625.44,8625.78,9096,259,2267,
2014-01-22_11:05,8626.25,8627.18,8626.25,8627.18,11862,259,2285,
2014-01-22_11:06,8626.80,8627.27,8626.80,8626.80,10143,236,2017,
2014-01-22_11:07,8625.95,8627.60,8625.95,8627.60,10724,272,2305,
2014-01-22_11:08,8628.40,8628.65,8627.52,8628.65,11566,229,2214,
2014-01-22_11:09,8628.41,8629.22,8627.72,8627.72,10346,225,2164,
2014-01-22_11:10,8629.10,8629.10,8627.20,8627.20,11619,248,2438,
2014-01-22_11:11,8627.64,8627.99,8623.73,8627.99,13826,321,2458,
2014-01-22_11:12,8629.15,8629.15,8624.39,8628.16,12916,305,2348,
2014-01-22_11:13,8629.75,8630.01,8625.63,8625.63,10702,282,2400,
2014-01-22_11:14,8625.63,8625.63,8624.04,8624.04,9419,226,2216,
2014-01-22_11:15,8623.93,8627.86,8622.89,8623.57,8771,229,2266,
2014-01-22_11:16,8628.84,8628.84,8623.51,8623.51,9995,214,2210,
2014-01-22_11:17,8623.11,8626.93,8623.11,8626.93,9859,253,2361,
2014-01-22_11:18,8627.15,8627.31,8622.24,8622.24,8010,219,2216,
2014-01-22_11:19,8628.12,8628.12,8622.08,8623.28,9079,235,2479,
2014-01-22_11:20,8622.35,8627.55,8622.35,8627.55,7587,217,2275,
2014-01-22_11:21,8623.30,8626.30,8622.63,8622.63,10390,275,2649,
2014-01-22_11:22,8622.10,8626.70,8621.81,8621.89,10510,235,2493,
2014-01-22_11:23,8620.87,8626.54,8620.87,8623.33,7973,239,2224,
2014-01-22_11:24,8627.28,8627.28,8621.93,8623.17,8738,249,2281,
2014-01-22_11:25,8628.20,8628.36,8623.37,8623.37,8666,212,2158,
2014-01-22_11:26,8627.71,8628.74,8623.65,8623.65,8694,238,2264,
2014-01-22_11:27,8623.09,8626.99,8622.55,8626.82,10373,251,2276,
2014-01-22_11:28,8628.23,8628.27,8623.10,8627.09,10888,246,2263,
2014-01-22_11:29,8626.97,8627.24,8622.29,8622.29,9683,235,2112,
2014-01-22_11:30,8623.18,8624.05,8621.78,8621.78,8635,209,2187,
2014-01-22_11:31,8628.32,8628.32,8622.87,8622.87,9603,208,2103,
2014-01-22_11:32,8626.75,8626.75,8621.58,8626.48,8498,203,1881,
2014-01-22_11:33,8627.16,8627.16,8621.39,8621.39,9713,220,2132,
2014-01-22_11:34,8626.83,8626.83,8623.42,8623.42,12255,258,2330,
2014-01-22_11:35,8628.07,8630.20,8623.90,8626.70,9482,258,2528,
2014-01-22_11:36,8623.68,8623.68,8622.78,8622.78,9522,209,2291,
2014-01-22_11:37,8626.07,8627.30,8626.07,8627.05,12561,286,2328,
2014-01-22_11:38,8628.16,8628.94,8622.17,8624.18,8551,213,2077,
2014-01-22_11:39,8623.10,8623.10,8621.37,8621.66,8634,214,2046,
2014-01-22_11:40,8626.26,8627.66,8626.26,8627.04,10462,257,2573,
2014-01-22_11:41,8627.62,8627.62,8626.58,8627.02,7838,192,2085,
2014-01-22_11:42,8626.53,8626.59,8620.89,8626.30,8121,187,1832,
2014-01-22_11:43,8627.12,8627.12,8621.63,8626.73,7714,196,1989,
2014-01-22_11:44,8622.66,8627.78,8622.40,8622.40,8414,216,1959,
2014-01-22_11:45,8626.60,8626.60,8621.83,8621.83,8469,261,2250,
2014-01-22_11:46,8620.78,8626.90,8620.78,8621.54,7101,203,2114,
2014-01-22_11:47,8620.83,8626.38,8620.83,8626.00,7286,200,2121,
2014-01-22_11:48,8626.41,8626.41,8620.97,8621.66,8269,250,2158,
2014-01-22_11:49,8621.50,8625.97,8621.20,8625.97,8825,202,2085,
2014-01-22_11:50,8626.64,8626.64,8621.96,8621.98,8388,206,2151,
2014-01-22_11:51,8620.85,8621.40,8620.32,8620.44,8680,216,2069,
2014-01-22_11:52,8620.67,8624.90,8620.67,8624.32,11049,289,2309,
2014-01-22_11:53,8620.21,8624.50,8620.21,8620.47,9915,305,2520,
2014-01-22_11:54,8620.44,8620.44,8618.96,8618.96,14391,349,2581,
2014-01-22_11:55,8620.36,8622.54,8619.76,8622.54,11244,272,2514,
2014-01-22_11:56,8618.85,8618.99,8617.93,8617.93,12062,250,2476,
2014-01-22_11:57,8618.54,8622.08,8615.88,8615.88,9457,203,2121,
2014-01-22_11:58,8617.97,8618.73,8616.91,8616.91,8489,213,2094,
2014-01-22_11:59,8622.28,8622.66,8617.59,8622.66,10077,240,2073,
2014-01-22_12:00,8619.26,8619.27,8618.80,8618.80,11626,310,2561,
2014-01-22_12:01,8618.20,8618.84,8617.76,8618.84,14117,338,2516,
2014-01-22_12:02,8617.51,8621.64,8615.94,8621.64,12519,296,2524,
2014-01-22_12:03,8617.98,8617.98,8616.44,8617.98,8865,220,2307,
2014-01-22_12:04,8616.87,8619.51,8615.39,8619.51,9247,226,2308,
2014-01-22_12:05,8617.69,8622.01,8617.69,8620.86,7421,204,2022,
2014-01-22_12:06,8617.97,8622.55,8617.97,8618.73,8346,198,2109,
2014-01-22_12:07,8616.72,8621.48,8616.72,8617.86,7467,184,1860,
2014-01-22_12:08,8618.34,8620.40,8616.81,8620.40,9328,227,2057,
2014-01-22_12:09,8616.27,8620.73,8615.52,8615.74,8685,215,2064,
2014-01-22_12:10,8616.34,8616.90,8615.91,8616.90,11111,203,2075,
2014-01-22_12:11,8615.89,8621.95,8615.89,8621.95,12028,255,2392,
2014-01-22_12:12,8616.84,8621.51,8616.84,8618.03,7047,218,1962,
2014-01-22_12:13,8616.62,8621.16,8616.62,8617.84,9790,260,2358,
2014-01-22_12:14,8620.88,8621.06,8616.64,8616.85,7331,200,2137,
2014-01-22_12:15,8616.81,8621.99,8616.81,8620.46,6577,195,2097,
2014-01-22_12:16,8616.62,8621.05,8616.24,8617.34,8499,216,2190,
2014-01-22_12:17,8617.98,8618.24,8617.84,8618.24,9042,213,2148,
2014-01-22_12:18,8622.25,8622.25,8617.39,8621.69,8932,202,2109,
2014-01-22_12:19,8618.00,8618.00,8617.05,8617.16,8384,205,2168,
2014-01-22_12:20,8617.59,8618.63,8616.88,8617.46,8775,215,2353,
2014-01-22_12:21,8616.21,8617.19,8615.70,8616.10,9303,242,2384,
2014-01-22_12:22,8619.66,8619.75,8616.25,8619.75,10131,270,2465,
2014-01-22_12:23,8614.56,8615.20,8613.67,8615.20,8086,225,2468,
2014-01-22_12:24,8614.13,8618.53,8614.05,8618.53,10691,238,2399,
2014-01-22_12:25,8614.58,8615.01,8613.89,8613.89,9569,216,2373,
2014-01-22_12:26,8613.28,8613.28,8612.66,8612.96,13221,281,2703,
2014-01-22_12:27,8617.41,8617.41,8613.73,8617.09,11175,260,2550,
2014-01-22_12:28,8612.07,8613.99,8612.07,8613.50,11141,267,2860,
2014-01-22_12:29,8613.66,8613.66,8612.66,8612.66,9723,215,2246,
2014-01-22_12:30,8613.78,8615.51,8613.36,8613.45,10515,274,2609,
2014-01-22_12:31,8619.47,8619.47,8613.17,8613.68,10513,245,2366,
2014-01-22_12:32,8614.09,8614.09,8613.19,8613.42,9409,226,2215,
2014-01-22_12:33,8613.20,8614.42,8613.20,8613.79,9175,233,2281,
2014-01-22_12:34,8613.41,8618.56,8613.41,8618.56,9352,214,2193,
2014-01-22_12:35,8616.24,8616.24,8612.30,8612.30,9275,220,2259,
2014-01-22_12:36,8613.49,8613.49,8611.99,8611.99,10445,252,2462,
2014-01-22_12:37,8614.15,8618.15,8613.82,8618.03,7848,207,2256,
2014-01-22_12:38,8613.12,8618.94,8613.12,8613.86,11019,282,2382,
2014-01-22_12:39,8613.83,8614.94,8613.63,8613.72,7658,197,2135,
2014-01-22_12:40,8614.93,8618.05,8614.07,8617.96,7281,208,1995,
2014-01-22_12:41,8615.18,8619.17,8614.36,8614.56,10120,228,2329,
2014-01-22_12:42,8613.87,8617.14,8612.36,8612.97,9551,239,2234,
2014-01-22_12:43,8613.70,8618.18,8611.98,8617.38,9785,327,2430,
2014-01-22_12:44,8612.77,8617.88,8612.49,8612.49,9199,237,2246,
2014-01-22_12:45,8619.00,8619.00,8614.28,8614.28,9895,227,2268,
2014-01-22_12:46,8613.73,8617.47,8612.73,8612.73,10499,274,2537,
2014-01-22_12:47,8612.65,8617.57,8612.65,8613.42,9849,225,2317,
2014-01-22_12:48,8613.80,8614.42,8613.36,8613.36,10015,249,2553,
2014-01-22_12:49,8613.81,8613.81,8612.38,8612.38,7998,204,2246,
2014-01-22_12:50,8619.37,8619.37,8613.35,8613.53,10597,220,2311,
2014-01-22_12:51,8614.20,8614.20,8613.34,8614.08,11100,224,2480,
2014-01-22_12:52,8614.31,8617.78,8612.92,8617.78,11905,255,2637,
2014-01-22_12:53,8612.64,8613.44,8612.64,8613.27,12166,293,2682,
2014-01-22_12:54,8613.96,8613.96,8612.56,8612.65,9685,230,2431,
2014-01-22_12:55,8614.81,8614.81,8613.86,8613.86,11393,280,2672,
2014-01-22_12:56,8613.24,8613.83,8612.92,8613.83,11680,313,2855,
2014-01-22_12:57,8612.43,8613.70,8612.43,8613.30,10101,221,2439,
2014-01-22_12:58,8613.04,8614.06,8612.54,8614.06,10479,256,2808,
2014-01-22_12:59,8613.01,8613.01,8611.89,8611.89,9151,231,2460,
2014-01-22_13:00,8613.98,8613.98,8612.11,8612.70,9189,227,2349,
2014-01-22_13:01,8608.64,8612.71,8608.64,8612.30,12569,257,2748,
2014-01-22_13:02,8607.85,8611.99,8607.85,8611.58,12083,261,2684,
2014-01-22_13:03,8610.67,8612.23,8606.63,8606.63,12835,316,3163,
2014-01-22_13:04,8611.58,8611.58,8610.86,8611.46,11281,288,2920,
2014-01-22_13:05,8612.00,8612.00,8605.33,8606.31,16556,331,3388,
2014-01-22_13:06,8612.04,8612.04,8606.43,8606.43,12892,300,3196,
2014-01-22_13:07,8609.34,8611.08,8609.34,8610.75,17208,412,3643,
2014-01-22_13:08,8611.07,8611.07,8610.05,8610.92,15322,361,3311,
2014-01-22_13:09,8609.32,8610.86,8609.19,8610.86,12986,306,3110,
2014-01-22_13:10,8610.71,8615.23,8610.71,8614.60,13979,318,3207,
2014-01-22_13:11,8613.41,8613.90,8612.83,8613.22,14123,318,3111,
2014-01-22_13:12,8614.15,8614.15,8607.50,8607.90,12013,273,3024,
2014-01-22_13:13,8607.45,8608.65,8607.45,8607.75,17415,359,3544,
2014-01-22_13:14,8612.86,8612.86,8607.34,8607.34,12923,335,3211,
2014-01-22_13:15,8609.19,8613.33,8607.73,8613.33,15373,375,3631,
2014-01-22_13:16,8608.87,8608.87,8607.09,8607.09,18301,354,3690,
2014-01-22_13:17,8607.20,8607.20,8605.86,8606.66,18125,366,3623,
2014-01-22_13:18,8607.78,8608.92,8607.78,8607.92,16685,366,3682,
2014-01-22_13:19,8606.75,8607.73,8605.61,8606.03,17342,377,3931,
2014-01-22_13:20,8607.01,8607.01,8601.09,8602.00,18559,484,4236,
2014-01-22_13:21,8605.80,8611.75,8605.80,8611.75,19918,445,4391,
2014-01-22_13:22,8612.71,8613.01,8608.25,8612.22,18816,434,4332,
2014-01-22_13:23,8613.41,8614.88,8613.41,8614.21,24223,537,5082,
2014-01-22_13:24,8615.61,8615.61,8610.92,8610.92,26576,548,5197,
2014-01-22_13:25,8611.12,8615.51,8610.94,8615.51,27442,566,5542,
2014-01-22_13:26,8615.51,8615.51,8615.51,8615.51,0,0,0,
2014-01-22_13:27,8615.51,8615.51,8615.51,8615.51,0,0,0,
2014-01-22_13:28,8615.51,8615.51,8615.51,8615.51,0,0,0,
2014-01-22_13:29,8615.51,8615.51,8615.51,8615.51,0,0,0,
2014-01-22_13:30,8615.51,8625.30,8615.51,8625.30,140256,5468,32560,
2014-01-23_09:01,8644.56,8644.56,8638.48,8643.95,59990,2202,15516,
2014-01-23_09:02,8643.45,8643.56,8637.44,8643.56,20588,761,5906,
2014-01-23_09:03,8643.51,8643.51,8639.79,8640.50,33236,816,6135,
2014-01-23_09:04,8640.97,8640.97,8639.84,8640.40,38296,726,5703,
2014-01-23_09:05,8640.57,8641.60,8639.22,8639.22,40988,641,5545,
2014-01-23_09:06,8643.70,8644.13,8639.41,8639.41,57493,789,6165,
2014-01-23_09:07,8645.66,8645.66,8640.58,8640.58,71538,795,6414,
2014-01-23_09:08,8640.49,8647.67,8640.49,8647.67,50446,704,5910,
2014-01-23_09:09,8647.81,8647.87,8643.00,8643.00,45378,647,5703,
2014-01-23_09:10,8646.97,8647.65,8643.07,8646.18,42583,621,5748,
2014-01-23_09:11,8647.31,8647.31,8642.44,8645.06,39261,581,5828,
2014-01-23_09:12,8641.27,8645.52,8641.27,8641.37,49096,643,6225,
2014-01-23_09:13,8640.67,8640.98,8638.78,8638.78,44454,630,5856,
2014-01-23_09:14,8644.01,8644.14,8638.26,8638.82,34269,553,5412,
2014-01-23_09:15,8637.80,8642.53,8637.53,8638.44,32471,510,5009,
2014-01-23_09:16,8637.73,8643.35,8636.90,8641.26,31748,489,4803,
2014-01-23_09:17,8640.42,8640.42,8637.30,8638.38,23349,402,3800,
2014-01-23_09:18,8641.87,8643.98,8637.33,8637.33,19875,348,3457,
2014-01-23_09:19,8643.08,8643.28,8638.43,8638.43,22242,404,3998,
2014-01-23_09:20,8643.63,8644.20,8639.22,8639.22,30284,488,4492,
2014-01-23_09:21,8643.53,8643.97,8638.14,8643.32,26672,512,4502,
2014-01-23_09:22,8643.32,8643.32,8638.66,8639.38,31121,534,4653,
2014-01-23_09:23,8643.32,8644.82,8639.09,8639.09,24575,486,4455,
2014-01-23_09:24,8639.53,8644.22,8639.08,8644.22,25550,433,4201,
2014-01-23_09:25,8639.41,8644.74,8639.41,8644.74,21363,416,4060,
2014-01-23_09:26,8644.45,8644.45,8639.40,8639.40,20816,416,3747,
2014-01-23_09:27,8644.96,8644.96,8638.30,8639.05,23462,368,3720,
2014-01-23_09:28,8644.29,8644.29,8639.56,8643.48,22258,479,3824,
2014-01-23_09:29,8639.28,8644.13,8638.43,8638.43,23568,371,3567,
2014-01-23_09:30,8643.69,8643.69,8638.98,8643.53,17479,379,3554,
2014-01-23_09:31,8639.29,8644.08,8639.29,8643.57,18034,318,3280,
2014-01-23_09:32,8638.46,8639.08,8638.14,8638.14,26539,399,3708,
2014-01-23_09:33,8637.57,8643.13,8637.57,8643.13,20023,395,3705,
2014-01-23_09:34,8643.55,8643.55,8638.35,8639.92,21175,337,3706,
2014-01-23_09:35,8638.77,8643.32,8637.26,8637.26,19139,403,3999,
2014-01-23_09:36,8641.82,8642.21,8637.45,8637.45,20038,365,3592,
2014-01-23_09:37,8637.50,8637.97,8637.49,8637.91,15386,324,3333,
2014-01-23_09:38,8637.83,8643.70,8636.66,8636.66,16159,328,3359,
2014-01-23_09:39,8637.63,8641.71,8637.28,8641.63,19493,370,3516,
2014-01-23_09:40,8636.35,8636.74,8635.89,8635.89,18228,365,3525,
2014-01-23_09:41,8637.23,8640.11,8636.29,8640.11,22317,427,4154,
2014-01-23_09:42,8635.64,8640.25,8634.71,8639.68,23099,484,4407,
2014-01-23_09:43,8633.74,8634.67,8633.00,8633.00,28832,508,4786,
2014-01-23_09:44,8632.15,8637.88,8632.15,8632.63,19559,451,4240,
2014-01-23_09:45,8637.53,8637.53,8630.75,8631.26,18362,430,4348,
2014-01-23_09:46,8630.04,8634.14,8629.22,8632.23,26152,560,5103,
2014-01-23_09:47,8625.73,8625.73,8622.60,8622.60,32711,709,5903,
2014-01-23_09:48,8622.37,8626.02,8618.76,8618.76,30233,605,5298,
2014-01-23_09:49,8620.07,8622.91,8619.49,8622.91,25316,518,4521,
2014-01-23_09:50,8618.73,8619.11,8616.46,8616.93,24027,431,4362,
2014-01-23_09:51,8616.15,8621.23,8616.15,8620.90,23838,434,4517,
2014-01-23_09:52,8615.22,8615.49,8614.19,8614.19,19200,401,4123,
2014-01-23_09:53,8614.54,8618.84,8614.54,8618.84,19402,343,3757,
2014-01-23_09:54,8618.65,8619.30,8614.39,8618.87,14603,331,3075,
2014-01-23_09:55,8614.37,8619.19,8614.37,8615.18,15920,290,2995,
2014-01-23_09:56,8614.56,8620.21,8614.56,8620.21,13208,291,2803,
2014-01-23_09:57,8620.88,8620.94,8616.41,8616.41,14030,287,2746,
2014-01-23_09:58,8619.88,8619.88,8614.59,8614.59,17170,396,3289,
2014-01-23_09:59,8618.91,8620.58,8615.61,8615.61,11507,301,2726,
2014-01-23_10:00,8616.07,8616.22,8615.96,8616.22,11518,287,2578,
2014-01-23_10:01,8614.42,8618.56,8614.42,8614.88,11371,280,2826,
2014-01-23_10:02,8619.28,8620.32,8614.77,8615.03,11305,258,2515,
2014-01-23_10:03,8614.89,8614.89,8613.51,8614.57,15599,265,2524,
2014-01-23_10:04,8614.46,8614.46,8613.67,8613.67,15949,316,3233,
2014-01-23_10:05,8618.14,8618.14,8612.64,8612.64,15146,318,2775,
2014-01-23_10:06,8611.98,8612.19,8609.90,8609.90,14781,329,2772,
2014-01-23_10:07,8611.81,8611.81,8611.00,8611.00,17361,351,2863,
2014-01-23_10:08,8611.12,8611.95,8610.11,8611.95,14961,360,2938,
2014-01-23_10:09,8606.32,8611.69,8605.91,8605.91,13942,334,2736,
2014-01-23_10:10,8611.32,8611.99,8607.79,8607.79,13509,306,2740,
2014-01-23_10:11,8611.69,8612.99,8611.69,8611.70,13466,271,2510,
2014-01-23_10:12,8607.39,8607.72,8607.39,8607.72,10747,238,2282,
2014-01-23_10:13,8613.30,8613.30,8608.04,8608.04,10295,215,2254,
2014-01-23_10:14,8613.33,8613.69,8613.02,8613.69,9097,250,2473,
2014-01-23_10:15,8613.47,8613.47,8612.55,8612.90,10371,216,2338,
2014-01-23_10:16,8613.39,8614.08,8613.30,8613.30,7861,196,1961,
2014-01-23_10:17,8613.80,8614.61,8613.80,8613.90,7982,188,2073,
2014-01-23_10:18,8615.16,8615.58,8614.38,8614.94,8076,211,2160,
2014-01-23_10:19,8614.80,8616.46,8610.30,8616.46,10695,209,2000,
2014-01-23_10:20,8615.30,8616.49,8615.30,8616.49,9859,190,2036,
2014-01-23_10:21,8616.30,8617.08,8615.99,8617.08,8988,190,2093,
2014-01-23_10:22,8616.27,8617.82,8612.50,8617.82,10196,205,1930,
2014-01-23_10:23,8617.54,8617.66,8612.09,8617.66,9427,228,2359,
2014-01-23_10:24,8617.94,8618.03,8617.94,8618.03,8078,215,1987,
2014-01-23_10:25,8617.32,8617.86,8612.28,8617.86,8180,211,2060,
2014-01-23_10:26,8617.02,8618.90,8617.02,8618.90,8639,197,2057,
2014-01-23_10:27,8618.30,8618.30,8617.79,8617.79,9490,186,1899,
2014-01-23_10:28,8617.67,8618.66,8614.27,8618.66,11943,265,2491,
2014-01-23_10:29,8619.34,8620.15,8619.34,8620.15,12127,290,2550,
2014-01-23_10:30,8615.41,8620.20,8615.41,8619.89,9711,208,2007,
2014-01-23_10:31,8619.35,8621.14,8619.35,8621.14,10534,221,2166,
2014-01-23_10:32,8620.63,8620.63,8618.99,8618.99,7791,191,2091,
2014-01-23_10:33,8619.18,8619.94,8619.17,8619.69,8688,243,2456,
2014-01-23_10:34,8619.95,8620.36,8619.94,8619.94,9176,211,2139,
2014-01-23_10:35,8620.02,8621.64,8620.02,8621.64,8513,217,2039,
2014-01-23_10:36,8620.71,8620.71,8619.21,8619.57,8997,206,2203,
2014-01-23_10:37,8620.65,8620.93,8620.17,8620.93,10674,225,2387,
2014-01-23_10:38,8621.65,8621.65,8616.69,8620.07,10220,260,2773,
2014-01-23_10:39,8621.20,8622.64,8621.20,8622.64,10729,232,2521,
2014-01-23_10:40,8622.57,8623.19,8622.57,8622.87,12084,263,2591,
2014-01-23_10:41,8623.46,8623.46,8620.71,8620.71,10987,254,2519,
2014-01-23_10:42,8622.14,8622.50,8621.28,8622.50,11805,292,2698,
2014-01-23_10:43,8622.46,8622.46,8616.77,8617.34,9991,252,2467,
2014-01-23_10:44,8616.77,8621.66,8616.77,8621.25,8539,230,2275,
2014-01-23_10:45,8619.56,8620.21,8615.42,8615.42,10147,232,2324,
2014-01-23_10:46,8620.97,8621.48,8614.95,8616.26,8324,206,2062,
2014-01-23_10:47,8617.58,8621.89,8617.58,8621.89,8944,209,2219,
2014-01-23_10:48,8621.83,8621.83,8615.59,8621.41,9528,226,2402,
2014-01-23_10:49,8620.86,8621.44,8620.38,8620.38,7973,203,2158,
2014-01-23_10:50,8621.35,8621.78,8620.93,8620.94,6586,220,1992,
2014-01-23_10:51,8622.61,8622.61,8616.50,8620.72,10698,277,2407,
2014-01-23_10:52,8621.10,8621.10,8614.42,8614.69,9422,231,2435,
2014-01-23_10:53,8619.13,8619.36,8613.91,8613.91,11148,275,2881,
2014-01-23_10:54,8619.11,8619.49,8619.03,8619.12,9269,245,2669,
2014-01-23_10:55,8612.95,8618.35,8612.95,8617.81,9546,253,2360,
2014-01-23_10:56,8614.04,8619.58,8613.86,8615.14,8299,199,2007,
2014-01-23_10:57,8618.35,8620.99,8618.29,8620.99,8354,236,2038,
2014-01-23_10:58,8621.25,8621.25,8613.17,8613.17,10145,294,2722,
2014-01-23_10:59,8618.71,8619.66,8618.41,8618.41,9942,295,2637,
2014-01-23_11:00,8617.56,8618.16,8617.50,8618.13,10219,238,2316,
2014-01-23_11:01,8618.08,8619.40,8613.90,8613.90,10205,204,2278,
2014-01-23_11:02,8619.24,8619.44,8615.12,8619.44,9143,215,1938,
2014-01-23_11:03,8619.50,8619.50,8614.57,8619.08,9943,201,2170,
2014-01-23_11:04,8614.59,8619.55,8614.59,8619.24,9578,228,2200,
2014-01-23_11:05,8618.86,8619.09,8615.55,8618.70,8690,197,1982,
2014-01-23_11:06,8618.33,8620.25,8618.33,8620.25,7681,195,1988,
2014-01-23_11:07,8620.92,8620.92,8619.77,8620.89,11584,257,2247,
2014-01-23_11:08,8621.81,8621.81,8615.74,8621.07,9399,291,2352,
2014-01-23_11:09,8619.85,8623.34,8619.85,8622.13,8792,255,2069,
2014-01-23_11:10,8621.93,8621.93,8615.36,8615.36,8069,201,1942,
2014-01-23_11:11,8618.93,8622.94,8618.93,8622.94,7835,273,2284,
2014-01-23_11:12,8621.66,8621.66,8615.29,8619.52,11624,530,2137,
2014-01-23_11:13,8620.33,8620.33,8615.27,8620.26,10698,262,2112,
2014-01-23_11:14,8620.00,8621.33,8620.00,8620.88,12595,279,2569,
2014-01-23_11:15,8616.58,8620.28,8616.41,8616.41,11020,244,2229,
2014-01-23_11:16,8619.82,8621.55,8616.48,8621.52,9281,216,2278,
2014-01-23_11:17,8622.22,8622.22,8618.02,8618.02,10713,292,2729,
2014-01-23_11:18,8618.97,8618.97,8613.08,8618.17,13641,369,2703,
2014-01-23_11:19,8617.81,8617.81,8610.87,8612.20,21718,411,3637,
2014-01-23_11:20,8610.14,8610.14,8608.82,8609.02,17851,430,3697,
2014-01-23_11:21,8607.36,8608.94,8606.63,8606.63,15251,387,3547,
2014-01-23_11:22,8610.48,8610.97,8606.16,8610.97,19304,497,4114,
2014-01-23_11:23,8616.11,8616.11,8610.08,8611.07,15305,337,2989,
2014-01-23_11:24,8610.88,8611.90,8605.55,8605.55,11224,263,2840,
2014-01-23_11:25,8609.62,8609.63,8608.41,8609.12,9315,227,2492,
2014-01-23_11:26,8608.24,8609.82,8608.24,8609.26,11770,282,3066,
2014-01-23_11:27,8608.63,8608.63,8606.25,8606.25,11185,269,3002,
2014-01-23_11:28,8607.89,8607.89,8600.30,8600.30,11489,262,2774,
2014-01-23_11:29,8600.15,8605.57,8599.44,8599.44,11966,309,3191,
2014-01-23_11:30,8598.92,8602.66,8598.55,8602.66,14223,313,3338,
2014-01-23_11:31,8601.38,8605.00,8599.24,8605.00,12975,317,3262,
2014-01-23_11:32,8599.09,8603.88,8598.56,8598.56,11369,295,2891,
2014-01-23_11:33,8598.60,8604.37,8598.60,8604.37,11105,291,2774,
2014-01-23_11:34,8605.13,8605.13,8599.54,8599.54,12995,290,2985,
2014-01-23_11:35,8603.20,8609.65,8603.20,8609.65,12428,304,2701,
2014-01-23_11:36,8606.80,8608.60,8603.02,8603.02,10682,267,2336,
2014-01-23_11:37,8607.11,8607.11,8605.33,8605.33,8602,206,2098,
2014-01-23_11:38,8600.06,8604.07,8599.70,8599.70,8289,193,2204,
2014-01-23_11:39,8600.28,8601.71,8600.28,8600.35,9865,210,2432,
2014-01-23_11:40,8600.82,8606.63,8599.97,8606.63,11448,404,2381,
2014-01-23_11:41,8604.06,8608.28,8602.47,8608.28,10177,266,2330,
2014-01-23_11:42,8601.53,8606.26,8600.61,8600.61,8723,255,2006,
2014-01-23_11:43,8604.75,8604.75,8600.37,8600.76,7129,189,1994,
2014-01-23_11:44,8606.74,8606.74,8598.18,8598.18,9925,284,2400,
2014-01-23_11:45,8602.37,8603.14,8602.37,8603.08,9592,218,2314,
2014-01-23_11:46,8597.65,8603.66,8597.65,8597.74,8627,190,2183,
2014-01-23_11:47,8598.12,8602.42,8597.65,8597.65,7820,195,2016,
2014-01-23_11:48,8601.97,8601.97,8597.79,8598.95,8687,187,2025,
2014-01-23_11:49,8599.54,8603.25,8599.38,8602.27,8593,228,2433,
2014-01-23_11:50,8597.49,8602.50,8597.49,8598.07,9341,223,2316,
2014-01-23_11:51,8602.14,8604.06,8598.44,8598.44,8769,197,2277,
2014-01-23_11:52,8602.21,8602.89,8602.11,8602.11,8854,214,2241,
2014-01-23_11:53,8598.18,8603.06,8596.53,8596.53,8632,200,1986,
2014-01-23_11:54,8603.10,8603.10,8597.90,8597.90,9166,253,2453,
2014-01-23_11:55,8597.70,8598.93,8597.70,8598.93,8621,213,2375,
2014-01-23_11:56,8602.98,8604.34,8598.57,8598.69,9073,244,2299,
2014-01-23_11:57,8598.32,8604.68,8598.32,8604.68,8740,219,2134,
2014-01-23_11:58,8604.50,8604.50,8598.61,8599.37,7670,181,2008,
2014-01-23_11:59,8599.84,8603.29,8598.82,8598.82,8816,201,2231,
2014-01-23_12:00,8597.51,8609.63,8597.51,8604.64,8677,232,2299,
2014-01-23_12:01,8599.38,8601.62,8599.38,8600.72,9228,218,2194,
2014-01-23_12:02,8600.13,8600.13,8598.96,8599.88,7123,189,1926,
2014-01-23_12:03,8604.14,8604.14,8599.77,8599.77,7687,220,2036,
2014-01-23_12:04,8604.61,8604.61,8600.10,8603.97,8803,242,2353,
2014-01-23_12:05,8603.65,8604.31,8598.50,8598.50,10269,214,2247,
2014-01-23_12:06,8603.70,8605.77,8599.71,8604.39,7901,195,2300,
2014-01-23_12:07,8603.95,8605.59,8600.18,8605.59,7444,187,1907,
2014-01-23_12:08,8602.23,8606.29,8602.15,8604.65,7128,152,1637,
2014-01-23_12:09,8601.43,8604.73,8600.30,8600.77,7365,175,2077,
2014-01-23_12:10,8604.10,8604.51,8599.63,8604.34,8279,216,2094,
2014-01-23_12:11,8605.42,8606.18,8602.02,8602.02,8956,218,2118,
2014-01-23_12:12,8606.28,8606.52,8606.05,8606.52,8379,211,1832,
2014-01-23_12:13,8602.51,8607.01,8601.96,8606.04,7318,186,1724,
2014-01-23_12:14,8602.54,8607.02,8602.54,8607.02,8359,180,1948,
2014-01-23_12:15,8601.54,8604.31,8600.02,8603.09,8099,202,2183,
2014-01-23_12:16,8600.21,8602.33,8600.21,8602.33,8983,206,2196,
2014-01-23_12:17,8605.25,8605.25,8603.99,8603.99,8743,186,1917,
2014-01-23_12:18,8604.28,8604.75,8601.14,8604.56,10930,239,2348,
2014-01-23_12:19,8600.60,8605.58,8600.60,8604.16,9401,171,2017,
2014-01-23_12:20,8599.79,8604.93,8599.73,8604.20,7152,184,1970,
2014-01-23_12:21,8598.84,8604.19,8598.84,8600.59,11496,212,2553,
2014-01-23_12:22,8605.91,8606.56,8605.65,8605.78,10811,223,2386,
2014-01-23_12:23,8605.73,8606.05,8601.36,8606.05,8850,216,2164,
2014-01-23_12:24,8606.62,8607.70,8602.83,8606.70,11530,214,2205,
2014-01-23_12:25,8603.23,8606.91,8602.43,8606.91,12221,214,2370,
2014-01-23_12:26,8606.96,8606.96,8601.24,8606.30,10067,219,2108,
2014-01-23_12:27,8606.04,8607.15,8602.50,8607.15,9532,246,1935,
2014-01-23_12:28,8602.61,8607.58,8602.16,8607.58,10109,236,1926,
2014-01-23_12:29,8608.56,8608.86,8602.83,8602.83,9368,169,1740,
2014-01-23_12:30,8608.09,8610.74,8604.03,8610.74,10964,244,2363,
2014-01-23_12:31,8614.15,8614.15,8606.74,8609.80,11255,252,2709,
2014-01-23_12:32,8608.66,8608.99,8604.19,8604.19,8531,188,1947,
2014-01-23_12:33,8608.71,8609.38,8608.71,8609.38,7991,184,1839,
2014-01-23_12:34,8610.75,8611.16,8605.50,8609.35,8461,222,2038,
2014-01-23_12:35,8609.95,8609.95,8604.43,8609.15,9096,225,2270,
2014-01-23_12:36,8605.19,8609.52,8605.19,8607.93,11329,332,2888,
2014-01-23_12:37,8608.09,8608.84,8604.69,8608.84,9448,241,2117,
2014-01-23_12:38,8609.54,8609.54,8608.36,8609.16,6425,201,1964,
2014-01-23_12:39,8610.51,8610.51,8606.08,8609.83,6317,184,2008,
2014-01-23_12:40,8608.95,8608.95,8604.21,8605.07,8415,207,2183,
2014-01-23_12:41,8608.70,8614.32,8608.70,8611.00,10402,286,2531,
2014-01-23_12:42,8615.49,8615.49,8605.89,8605.89,10151,292,2596,
2014-01-23_12:43,8611.33,8611.99,8610.07,8610.07,9861,191,2034,
2014-01-23_12:44,8606.13,8609.62,8603.94,8603.94,8935,181,1982,
2014-01-23_12:45,8605.02,8609.42,8604.04,8609.42,7592,172,2139,
2014-01-23_12:46,8609.56,8611.81,8609.56,8609.79,8334,193,2213,
2014-01-23_12:47,8610.34,8610.34,8603.93,8603.93,7747,179,1961,
2014-01-23_12:48,8603.64,8615.78,8603.64,8607.12,9899,290,2374,
2014-01-23_12:49,8612.40,8612.40,8606.87,8606.87,8571,182,2087,
2014-01-23_12:50,8611.54,8611.54,8605.85,8610.49,9022,206,2361,
2014-01-23_12:51,8605.50,8609.68,8604.31,8604.31,11614,204,2494,
2014-01-23_12:52,8604.24,8609.72,8604.24,8608.83,9103,229,2436,
2014-01-23_12:53,8609.72,8609.94,8608.13,8608.13,8177,180,2047,
2014-01-23_12:54,8609.86,8610.17,8608.02,8608.02,8625,207,2296,
2014-01-23_12:55,8603.46,8608.37,8603.46,8608.37,11399,266,2679,
2014-01-23_12:56,8604.64,8609.24,8603.61,8603.61,11723,242,2559,
2014-01-23_12:57,8606.32,8613.21,8602.34,8610.02,12536,300,2639,
2014-01-23_12:58,8607.49,8608.26,8602.61,8607.26,10527,252,2448,
2014-01-23_12:59,8608.86,8608.86,8603.33,8608.58,11240,265,2398,
2014-01-23_13:00,8608.33,8608.33,8603.19,8603.92,9821,240,2667,
2014-01-23_13:01,8604.18,8609.17,8604.18,8608.88,11091,230,2520,
2014-01-23_13:02,8604.17,8608.58,8603.98,8608.58,9322,200,2111,
2014-01-23_13:03,8607.76,8608.32,8603.58,8608.32,10535,247,2410,
2014-01-23_13:04,8609.60,8609.78,8603.69,8603.69,10029,274,2541,
2014-01-23_13:05,8602.94,8608.02,8602.94,8608.02,10826,247,2660,
2014-01-23_13:06,8604.40,8609.79,8604.40,8609.79,14745,280,2920,
2014-01-23_13:07,8608.97,8608.97,8604.80,8608.06,11804,278,2641,
2014-01-23_13:08,8603.90,8608.95,8603.90,8608.08,14810,316,2754,
2014-01-23_13:09,8608.83,8609.60,8603.25,8603.25,12909,280,2457,
2014-01-23_13:10,8608.13,8608.13,8606.89,8607.67,14881,284,2638,
2014-01-23_13:11,8609.42,8609.42,8604.36,8607.60,11920,279,2993,
2014-01-23_13:12,8607.35,8608.35,8607.33,8608.35,14161,308,3334,
2014-01-23_13:13,8607.73,8608.15,8603.47,8608.15,14635,343,3476,
2014-01-23_13:14,8608.01,8613.61,8608.01,8609.52,22011,385,3679,
2014-01-23_13:15,8609.90,8610.04,8609.50,8610.04,18332,373,3544,
2014-01-23_13:16,8608.95,8609.88,8608.87,8608.87,23298,329,3284,
2014-01-23_13:17,8608.72,8608.78,8603.54,8604.89,16746,349,3490,
2014-01-23_13:18,8609.14,8609.14,8608.09,8608.09,16001,340,3360,
2014-01-23_13:19,8609.77,8609.77,8604.77,8604.77,17156,368,3779,
2014-01-23_13:20,8608.80,8609.70,8604.87,8604.87,15753,311,3391,
2014-01-23_13:21,8608.64,8609.64,8607.98,8608.43,17226,431,3916,
2014-01-23_13:22,8608.16,8609.12,8608.16,8608.96,25277,573,3962,
2014-01-23_13:23,8610.09,8610.09,8603.61,8603.61,26310,545,4704,
2014-01-23_13:24,8609.28,8609.28,8603.85,8607.38,25590,503,4830,
2014-01-23_13:25,8603.83,8608.30,8603.80,8604.57,29722,569,5085,
2014-01-23_13:26,8604.57,8604.57,8604.57,8604.57,0,0,0,
2014-01-23_13:27,8604.57,8604.57,8604.57,8604.57,0,0,0,
2014-01-23_13:28,8604.57,8604.57,8604.57,8604.57,0,0,0,
2014-01-23_13:29,8604.57,8604.57,8604.57,8604.57,0,0,0,
2014-01-23_13:30,8604.57,8604.57,8595.10,8595.10,134108,5245,32797,
2014-01-24_09:01,8581.49,8581.49,8578.81,8578.81,60495,2222,15605,
2014-01-24_09:02,8583.82,8583.82,8577.90,8582.21,18581,719,5195,
2014-01-24_09:03,8581.57,8585.56,8580.87,8582.56,24643,688,5430,
2014-01-24_09:04,8587.49,8587.49,8582.78,8583.99,32492,581,5131,
2014-01-24_09:05,8584.17,8590.41,8584.17,8585.89,38477,600,5140,
2014-01-24_09:06,8587.59,8592.55,8587.59,8589.51,43441,545,4955,
2014-01-24_09:07,8588.67,8593.90,8588.67,8593.90,46429,505,4648,
2014-01-24_09:08,8590.56,8594.14,8589.78,8589.78,35994,467,4438,
2014-01-24_09:09,8590.05,8594.87,8590.05,8594.30,31623,456,4822,
2014-01-24_09:10,8590.71,8591.98,8590.69,8591.98,34606,470,4260,
2014-01-24_09:11,8591.66,8593.10,8591.66,8593.10,29679,443,4225,
2014-01-24_09:12,8593.29,8597.57,8593.29,8593.31,32569,478,4196,
2014-01-24_09:13,8599.11,8601.44,8595.62,8601.44,32832,483,4393,
2014-01-24_09:14,8597.51,8603.39,8597.51,8599.75,25490,554,4635,
2014-01-24_09:15,8600.18,8605.77,8600.18,8601.82,28408,525,4512,
2014-01-24_09:16,8602.99,8604.02,8602.99,8604.02,24921,526,4344,
2014-01-24_09:17,8601.68,8603.81,8601.68,8603.81,25889,462,3879,
2014-01-24_09:18,8603.76,8608.64,8603.76,8608.64,27091,395,3848,
2014-01-24_09:19,8602.59,8602.66,8601.91,8601.91,29224,443,3951,
2014-01-24_09:20,8602.44,8606.30,8601.93,8602.17,20832,416,3717,
2014-01-24_09:21,8601.31,8606.32,8601.31,8601.40,24378,453,4016,
2014-01-24_09:22,8600.42,8600.83,8600.09,8600.09,18268,413,3818,
2014-01-24_09:23,8599.93,8603.92,8598.08,8603.92,21723,409,3677,
2014-01-24_09:24,8598.63,8598.91,8597.08,8597.08,21958,448,4029,
2014-01-24_09:25,8601.99,8601.99,8597.14,8597.14,22881,538,3984,
2014-01-24_09:26,8597.23,8602.74,8597.23,8597.99,25128,453,3758,
2014-01-24_09:27,8597.42,8600.48,8595.85,8596.40,18126,368,3558,
2014-01-24_09:28,8601.05,8601.07,8595.71,8595.71,16871,366,3526,
2014-01-24_09:29,8596.10,8600.89,8594.84,8600.89,16774,365,3436,
2014-01-24_09:30,8595.44,8599.60,8595.44,8599.60,14696,315,3073,
2014-01-24_09:31,8599.68,8600.40,8598.84,8598.84,20699,445,3340,
2014-01-24_09:32,8599.02,8599.02,8598.26,8598.26,16644,360,3124,
2014-01-24_09:33,8598.00,8599.49,8597.03,8597.03,17114,355,3306,
2014-01-24_09:34,8597.30,8598.09,8597.30,8597.38,20653,395,3521,
2014-01-24_09:35,8597.69,8598.15,8597.41,8597.65,25502,456,4005,
2014-01-24_09:36,8597.22,8598.81,8597.22,8598.81,16904,383,3451,
2014-01-24_09:37,8592.96,8598.75,8592.96,8598.73,16382,280,2881,
2014-01-24_09:38,8597.76,8598.92,8597.76,8598.50,15297,321,2927,
2014-01-24_09:39,8593.42,8597.95,8593.42,8597.57,12947,267,2750,
2014-01-24_09:40,8597.24,8598.58,8597.24,8598.58,13566,284,2952,
2014-01-24_09:41,8598.23,8599.57,8598.23,8598.49,12818,287,2822,
2014-01-24_09:42,8597.97,8597.97,8596.14,8596.66,10635,274,2596,
2014-01-24_09:43,8595.35,8596.15,8590.96,8595.55,11216,274,2714,
2014-01-24_09:44,8596.88,8597.41,8596.62,8596.62,13724,296,2954,
2014-01-24_09:45,8596.66,8596.66,8595.25,8595.99,11015,241,2611,
2014-01-24_09:46,8595.14,8596.39,8590.08,8595.62,16523,336,2919,
2014-01-24_09:47,8595.04,8595.06,8593.99,8594.33,13564,329,3016,
2014-01-24_09:48,8593.91,8594.16,8589.02,8589.02,16145,375,3094,
2014-01-24_09:49,8592.38,8592.66,8592.03,8592.03,17502,353,3175,
2014-01-24_09:50,8592.45,8593.47,8592.18,8592.18,14231,344,3108,
2014-01-24_09:51,8592.98,8593.99,8592.44,8592.44,12493,284,2806,
2014-01-24_09:52,8591.58,8591.80,8591.28,8591.28,13121,294,2770,
2014-01-24_09:53,8591.05,8591.05,8586.87,8590.76,13616,281,2805,
2014-01-24_09:54,8589.99,8589.99,8589.25,8589.99,15815,298,3039,
2014-01-24_09:55,8590.01,8590.01,8589.46,8589.76,12487,242,2712,
2014-01-24_09:56,8589.74,8591.04,8589.74,8590.75,12484,268,2694,
2014-01-24_09:57,8589.68,8589.68,8588.78,8588.78,12584,256,2727,
2014-01-24_09:58,8589.01,8589.40,8588.31,8589.40,11914,257,2564,
2014-01-24_09:59,8588.25,8589.74,8588.25,8589.74,10707,237,2437,
2014-01-24_10:00,8589.86,8590.45,8589.03,8589.11,12829,255,2528,
2014-01-24_10:01,8588.53,8589.84,8588.53,8588.93,13774,291,2821,
2014-01-24_10:02,8589.09,8589.09,8588.86,8588.98,15007,334,2827,
2014-01-24_10:03,8589.61,8590.26,8588.95,8590.26,10363,266,2521,
2014-01-24_10:04,8589.38,8589.38,8589.05,8589.05,10278,304,2431,
2014-01-24_10:05,8588.91,8590.32,8588.91,8590.32,11745,300,2446,
2014-01-24_10:06,8589.44,8590.48,8589.44,8589.75,13786,317,2584,
2014-01-24_10:07,8589.75,8589.75,8589.03,8589.47,14247,341,2855,
2014-01-24_10:08,8588.84,8589.48,8588.84,8589.32,12905,331,2948,
2014-01-24_10:09,8588.66,8588.66,8584.52,8587.70,14460,295,2677,
2014-01-24_10:10,8588.17,8588.29,8587.10,8587.10,13710,299,2664,
2014-01-24_10:11,8587.31,8587.62,8582.19,8582.19,10967,246,2498,
2014-01-24_10:12,8587.09,8587.09,8582.23,8585.51,13166,324,2754,
2014-01-24_10:13,8586.29,8586.29,8581.17,8581.17,14074,328,2772,
2014-01-24_10:14,8585.25,8585.44,8585.25,8585.44,13574,349,3027,
2014-01-24_10:15,8585.51,8585.51,8584.73,8584.73,12624,302,2980,
2014-01-24_10:16,8580.83,8587.01,8580.83,8585.43,12910,248,2502,
2014-01-24_10:17,8585.07,8585.22,8584.21,8584.21,12664,253,2371,
2014-01-24_10:18,8584.22,8584.22,8581.92,8583.25,11232,255,2397,
2014-01-24_10:19,8583.77,8585.69,8579.95,8585.69,10896,209,2061,
2014-01-24_10:20,8583.91,8585.01,8583.91,8585.01,10200,209,2067,
2014-01-24_10:21,8584.88,8585.69,8584.79,8584.79,10916,249,2344,
2014-01-24_10:22,8583.67,8584.96,8583.67,8584.96,9114,191,2158,
2014-01-24_10:23,8584.62,8584.63,8579.62,8584.63,9730,184,2008,
2014-01-24_10:24,8580.13,8583.83,8580.13,8583.80,9172,228,2119,
2014-01-24_10:25,8583.46,8583.46,8579.09,8579.09,9096,180,1997,
2014-01-24_10:26,8583.37,8584.93,8583.37,8584.34,8942,216,2279,
2014-01-24_10:27,8584.08,8584.08,8578.01,8580.22,9616,226,2358,
2014-01-24_10:28,8579.38,8584.72,8579.38,8584.31,10583,257,2359,
2014-01-24_10:29,8585.18,8585.21,8580.29,8584.69,10522,245,2416,
2014-01-24_10:30,8584.50,8584.50,8580.15,8583.18,9961,212,2122,
2014-01-24_10:31,8579.25,8585.00,8578.54,8584.87,13285,293,2487,
2014-01-24_10:32,8580.64,8580.69,8578.92,8580.69,11021,321,2459,
2014-01-24_10:33,8581.05,8586.76,8581.05,8586.44,9264,254,2278,
2014-01-24_10:34,8586.77,8587.47,8583.30,8587.47,9879,203,2069,
2014-01-24_10:35,8581.62,8586.76,8581.62,8586.41,9468,206,2093,
2014-01-24_10:36,8582.32,8586.60,8582.32,8586.60,10923,265,2519,
2014-01-24_10:37,8585.71,8586.91,8582.26,8586.91,8510,252,2044,
2014-01-24_10:38,8586.46,8588.80,8586.46,8588.71,10845,255,2384,
2014-01-24_10:39,8589.80,8592.24,8586.34,8592.24,17961,448,3411,
2014-01-24_10:40,8593.01,8599.16,8593.01,8599.16,21170,504,3962,
2014-01-24_10:41,8598.78,8603.12,8598.78,8603.12,24480,523,4072,
2014-01-24_10:42,8602.23,8603.45,8602.23,8603.45,13993,318,2772,
2014-01-24_10:43,8602.55,8604.90,8602.55,8604.39,13834,385,2905,
2014-01-24_10:44,8603.78,8604.74,8603.78,8604.74,14080,330,2682,
2014-01-24_10:45,8604.95,8604.95,8601.84,8602.98,15376,317,2486,
2014-01-24_10:46,8604.17,8604.17,8602.03,8602.03,9895,303,2015,
2014-01-24_10:47,8602.23,8602.23,8600.77,8601.28,12231,256,1955,
2014-01-24_10:48,8600.16,8600.36,8599.20,8600.36,9346,189,1807,
2014-01-24_10:49,8598.37,8598.66,8597.89,8597.89,7720,155,1690,
2014-01-24_10:50,8597.79,8599.67,8597.79,8598.46,9623,181,1819,
2014-01-24_10:51,8593.61,8599.02,8593.61,8597.56,9581,220,1845,
2014-01-24_10:52,8596.97,8597.70,8596.73,8596.73,10592,203,1813,
2014-01-24_10:53,8596.78,8596.78,8596.09,8596.32,8465,254,1728,
2014-01-24_10:54,8594.91,8602.00,8594.38,8602.00,8394,189,1883,
2014-01-24_10:55,8596.59,8600.52,8595.20,8595.20,10342,260,2205,
2014-01-24_10:56,8594.63,8599.24,8594.21,8594.21,9002,252,2164,
2014-01-24_10:57,8595.18,8596.36,8595.18,8596.36,11503,349,2435,
2014-01-24_10:58,8595.73,8602.21,8595.73,8596.38,8252,191,1787,
2014-01-24_10:59,8598.32,8598.32,8595.40,8596.35,6863,170,1851,
2014-01-24_11:00,8596.38,8600.38,8595.50,8595.50,8922,200,1951,
2014-01-24_11:01,8596.24,8602.41,8596.24,8596.84,8892,191,2097,
2014-01-24_11:02,8597.59,8597.82,8597.28,8597.28,7331,197,1837,
2014-01-24_11:03,8596.74,8596.74,8595.80,8596.52,7601,183,1895,
2014-01-24_11:04,8596.80,8596.80,8595.80,8596.30,6979,192,1687,
2014-01-24_11:05,8596.19,8597.66,8596.19,8597.34,8618,168,1606,
2014-01-24_11:06,8596.98,8598.03,8596.47,8596.47,9934,264,1995,
2014-01-24_11:07,8596.42,8596.42,8594.97,8594.97,8952,250,1877,
2014-01-24_11:08,8596.06,8601.37,8596.06,8596.83,10923,221,1852,
2014-01-24_11:09,8596.09,8596.09,8595.14,8595.14,7137,160,1624,
2014-01-24_11:10,8595.72,8597.10,8595.72,8596.27,9300,239,2073,
2014-01-24_11:11,8596.12,8597.07,8596.12,8596.57,8861,272,1940,
2014-01-24_11:12,8595.93,8595.93,8594.69,8595.32,8140,191,1816,
2014-01-24_11:13,8595.46,8596.65,8595.46,8596.32,8258,171,1686,
2014-01-24_11:14,8595.32,8595.68,8595.24,8595.62,7781,173,1660,
2014-01-24_11:15,8595.71,8596.53,8595.71,8595.99,6475,185,1703,
2014-01-24_11:16,8596.04,8598.14,8595.98,8597.69,8264,220,1864,
2014-01-24_11:17,8596.44,8596.78,8596.44,8596.78,7133,194,1771,
2014-01-24_11:18,8597.14,8597.14,8595.63,8596.52,8901,199,1934,
2014-01-24_11:19,8596.64,8598.13,8596.64,8597.55,8269,259,1923,
2014-01-24_11:20,8597.77,8603.74,8597.77,8603.74,7857,202,1880,
2014-01-24_11:21,8598.11,8599.08,8597.25,8598.08,7661,222,2045,
2014-01-24_11:22,8597.91,8598.04,8597.91,8597.93,7851,219,1860,
2014-01-24_11:23,8597.93,8604.43,8597.93,8599.63,7281,221,1934,
2014-01-24_11:24,8599.14,8599.14,8597.79,8597.95,7514,192,1853,
2014-01-24_11:25,8598.90,8600.31,8598.89,8598.89,6743,196,1977,
2014-01-24_11:26,8597.58,8603.23,8597.58,8598.85,8628,262,2021,
2014-01-24_11:27,8597.79,8598.72,8597.79,8598.17,8052,220,1838,
2014-01-24_11:28,8598.31,8598.50,8597.07,8597.50,6547,175,1734,
2014-01-24_11:29,8597.43,8599.98,8597.43,8599.98,8910,185,1761,
2014-01-24_11:30,8599.23,8599.23,8596.99,8598.85,6940,243,1792,
2014-01-24_11:31,8594.29,8599.78,8594.29,8598.53,6765,153,1784,
2014-01-24_11:32,8594.19,8600.59,8594.19,8600.59,5940,168,1710,
2014-01-24_11:33,8599.26,8600.38,8599.26,8600.38,5405,149,1578,
2014-01-24_11:34,8600.44,8601.30,8596.12,8600.76,6805,200,1868,
2014-01-24_11:35,8600.98,8601.73,8600.78,8601.03,5854,153,1711,
2014-01-24_11:36,8600.83,8600.83,8596.49,8596.49,7661,167,1859,
2014-01-24_11:37,8602.42,8602.42,8596.55,8601.00,6376,149,1670,
2014-01-24_11:38,8601.42,8602.35,8601.24,8601.81,7168,151,1697,
2014-01-24_11:39,8601.16,8601.60,8594.70,8601.60,6047,154,1804,
2014-01-24_11:40,8596.69,8601.24,8596.69,8600.88,6274,157,1732,
2014-01-24_11:41,8600.96,8601.23,8596.97,8597.13,6610,152,1741,
2014-01-24_11:42,8602.30,8602.30,8600.34,8600.40,5421,141,1481,
2014-01-24_11:43,8599.52,8600.38,8595.26,8595.26,6020,161,1769,
2014-01-24_11:44,8595.18,8599.29,8595.18,8599.10,5743,169,1698,
2014-01-24_11:45,8599.22,8599.49,8594.74,8599.49,5179,137,1517,
2014-01-24_11:46,8597.90,8599.97,8597.90,8599.05,6904,146,1682,
2014-01-24_11:47,8594.02,8599.32,8594.02,8598.70,5883,162,1598,
2014-01-24_11:48,8598.88,8598.88,8592.85,8598.52,5513,141,1690,
2014-01-24_11:49,8597.43,8598.01,8597.43,8598.01,5738,150,1552,
2014-01-24_11:50,8598.11,8598.11,8593.61,8594.30,6770,201,1695,
2014-01-24_11:51,8599.23,8599.23,8597.31,8597.31,8875,184,1779,
2014-01-24_11:52,8597.67,8598.00,8592.87,8598.00,5581,158,1558,
2014-01-24_11:53,8598.07,8598.84,8597.61,8597.61,7786,179,1821,
2014-01-24_11:54,8598.71,8598.71,8593.10,8597.11,9768,284,2250,
2014-01-24_11:55,8597.32,8598.22,8597.32,8598.22,8690,218,2049,
2014-01-24_11:56,8592.90,8598.86,8592.90,8598.71,7214,173,1803,
2014-01-24_11:57,8593.87,8596.38,8593.87,8596.01,8170,198,1924,
2014-01-24_11:58,8591.91,8597.29,8591.91,8597.29,8586,171,1725,
2014-01-24_11:59,8597.10,8597.10,8592.18,8592.18,8618,188,1752,
2014-01-24_12:00,8596.57,8596.57,8591.84,8595.38,8421,200,1810,
2014-01-24_12:01,8595.58,8596.50,8595.58,8596.06,8076,199,2096,
2014-01-24_12:02,8592.07,8596.41,8590.56,8590.56,6594,180,1593,
2014-01-24_12:03,8595.57,8595.57,8591.10,8591.10,8306,190,1849,
2014-01-24_12:04,8591.64,8595.40,8589.35,8589.35,7313,170,1792,
2014-01-24_12:05,8593.74,8594.20,8589.31,8589.92,6317,172,1806,
2014-01-24_12:06,8590.04,8593.41,8588.80,8593.41,6712,177,1760,
2014-01-24_12:07,8589.21,8593.63,8589.21,8592.59,7550,178,1835,
2014-01-24_12:08,8593.97,8593.97,8588.75,8588.75,6731,157,1643,
2014-01-24_12:09,8587.71,8593.08,8587.71,8587.86,7462,184,1975,
2014-01-24_12:10,8592.61,8593.03,8588.81,8593.03,8296,245,1947,
2014-01-24_12:11,8593.55,8593.55,8587.72,8587.72,8318,204,1812,
2014-01-24_12:12,8587.36,8591.95,8586.50,8586.50,8982,268,1961,
2014-01-24_12:13,8587.23,8592.46,8587.23,8592.01,7540,186,1761,
2014-01-24_12:14,8591.47,8591.47,8585.94,8585.94,7639,192,1936,
2014-01-24_12:15,8585.17,8591.18,8585.17,8590.45,6452,186,1865,
2014-01-24_12:16,8586.25,8592.17,8586.25,8586.61,9094,217,2000,
2014-01-24_12:17,8590.06,8591.90,8585.42,8590.05,9314,217,2042,
2014-01-24_12:18,8591.63,8591.69,8586.55,8586.55,7487,194,1791,
2014-01-24_12:19,8587.18,8590.61,8585.88,8586.65,7109,184,1867,
2014-01-24_12:20,8586.17,8586.19,8585.02,8585.84,7443,216,1858,
2014-01-24_12:21,8585.25,8592.26,8585.25,8587.06,7826,227,1998,
2014-01-24_12:22,8585.90,8589.82,8585.03,8589.82,7639,271,2199,
2014-01-24_12:23,8586.40,8589.73,8586.17,8586.17,10016,275,2039,
2014-01-24_12:24,8586.76,8589.29,8584.51,8584.51,9537,207,2166,
2014-01-24_12:25,8586.45,8590.39,8585.35,8590.39,8473,214,2008,
2014-01-24_12:26,8589.73,8591.16,8585.93,8590.58,9849,240,2277,
2014-01-24_12:27,8590.42,8590.42,8584.94,8588.83,9532,219,2110,
2014-01-24_12:28,8585.56,8589.92,8585.21,8589.92,11301,246,2123,
2014-01-24_12:29,8585.71,8588.60,8584.38,8587.09,7859,201,2062,
2014-01-24_12:30,8588.21,8588.21,8583.22,8583.86,8798,221,2075,
2014-01-24_12:31,8588.68,8590.45,8587.47,8587.47,9291,242,2293,
2014-01-24_12:32,8588.65,8591.23,8588.65,8591.23,9693,225,2279,
2014-01-24_12:33,8590.44,8590.44,8585.98,8585.98,8883,254,2254,
2014-01-24_12:34,8585.26,8591.35,8585.26,8591.35,9199,222,2227,
2014-01-24_12:35,8585.54,8591.19,8584.60,8586.21,8551,265,2409,
2014-01-24_12:36,8585.83,8592.28,8585.83,8587.60,9246,243,2432,
2014-01-24_12:37,8590.52,8591.70,8586.63,8587.64,9107,211,2123,
2014-01-24_12:38,8586.73,8592.58,8586.73,8588.48,8029,210,2125,
2014-01-24_12:39,8586.92,8592.70,8586.84,8592.70,8390,206,1999,
2014-01-24_12:40,8586.45,8587.22,8585.69,8587.22,8459,260,2294,
2014-01-24_12:41,8586.51,8593.02,8586.33,8593.02,10151,267,2353,
2014-01-24_12:42,8591.19,8592.31,8585.15,8592.31,10530,212,2183,
2014-01-24_12:43,8590.64,8590.64,8585.53,8586.96,9085,229,2170,
2014-01-24_12:44,8586.39,8590.06,8585.34,8587.81,8732,202,2112,
2014-01-24_12:45,8585.72,8592.42,8585.31,8592.42,10185,224,2198,
2014-01-24_12:46,8585.87,8587.33,8585.74,8587.33,9266,213,2242,
2014-01-24_12:47,8586.27,8589.85,8586.27,8586.96,8632,227,2182,
2014-01-24_12:48,8585.88,8591.35,8585.88,8591.35,10755,273,2562,
2014-01-24_12:49,8586.26,8586.94,8585.72,8586.94,11536,296,3023,
2014-01-24_12:50,8585.29,8587.08,8584.92,8587.08,10646,262,2438,
2014-01-24_12:51,8585.25,8585.62,8583.96,8585.62,10532,334,2874,
2014-01-24_12:52,8584.57,8584.96,8584.21,8584.96,11323,290,2609,
2014-01-24_12:53,8584.96,8585.24,8583.08,8585.24,10640,277,2556,
2014-01-24_12:54,8584.08,8589.58,8582.59,8589.58,11005,287,2778,
2014-01-24_12:55,8588.64,8589.30,8582.68,8589.30,10707,246,2535,
2014-01-24_12:56,8583.34,8587.92,8582.91,8587.92,13236,264,2599,
2014-01-24_12:57,8586.97,8587.62,8582.33,8587.62,10565,250,2501,
2014-01-24_12:58,8582.42,8589.08,8582.38,8589.08,9826,232,2490,
2014-01-24_12:59,8582.81,8589.18,8582.71,8589.18,7939,213,2370,
2014-01-24_13:00,8582.74,8582.75,8581.93,8582.27,9023,247,2255,
2014-01-24_13:01,8581.68,8585.69,8581.23,8582.55,11667,283,2847,
2014-01-24_13:02,8583.32,8588.17,8580.82,8588.17,11225,251,2690,
2014-01-24_13:03,8588.92,8588.92,8581.16,8587.67,12101,251,2681,
2014-01-24_13:04,8587.00,8587.78,8580.46,8587.78,12931,296,3069,
2014-01-24_13:05,8581.70,8587.60,8581.70,8587.60,13039,308,3043,
2014-01-24_13:06,8586.52,8586.52,8580.81,8583.50,12833,332,3358,
2014-01-24_13:07,8582.53,8586.17,8581.55,8586.17,14517,334,3411,
2014-01-24_13:08,8580.78,8583.36,8579.57,8583.36,14626,324,3356,
2014-01-24_13:09,8582.43,8584.99,8580.33,8582.77,16329,375,3439,
2014-01-24_13:10,8579.62,8585.23,8579.62,8585.23,15637,369,3523,
2014-01-24_13:11,8579.99,8585.45,8578.06,8585.45,15940,429,3774,
2014-01-24_13:12,8585.58,8585.58,8578.08,8582.50,13638,348,3470,
2014-01-24_13:13,8578.99,8578.99,8578.04,8578.54,13218,361,3629,
2014-01-24_13:14,8578.43,8578.50,8577.43,8578.50,14427,325,3586,
2014-01-24_13:15,8578.18,8578.87,8577.34,8578.87,13711,344,3530,
2014-01-24_13:16,8577.99,8583.21,8577.14,8583.21,16701,405,3857,
2014-01-24_13:17,8583.55,8583.55,8577.63,8578.85,16296,350,3854,
2014-01-24_13:18,8579.09,8583.64,8579.09,8580.83,17413,338,3669,
2014-01-24_13:19,8580.82,8581.58,8579.62,8581.58,18413,400,4138,
2014-01-24_13:20,8582.55,8582.55,8579.68,8582.04,19440,409,4219,
2014-01-24_13:21,8581.75,8586.45,8581.75,8586.45,18434,386,4324,
2014-01-24_13:22,8586.30,8586.66,8580.61,8586.66,19758,454,4491,
2014-01-24_13:23,8581.54,8584.67,8581.54,8584.65,22754,506,4967,
2014-01-24_13:24,8581.04,8581.45,8578.78,8579.82,28685,583,5352,
2014-01-24_13:25,8578.71,8584.87,8578.71,8584.87,26006,568,5148,
2014-01-24_13:26,8584.89,8584.89,8584.89,8584.89,0,0,0,
2014-01-24_13:27,8584.89,8584.89,8584.89,8584.89,0,0,0,
2014-01-24_13:28,8584.89,8584.89,8584.89,8584.89,0,0,0,
2014-01-24_13:29,8584.89,8584.89,8584.89,8584.89,0,0,0,
2014-01-24_13:30,8584.89,8598.31,8584.89,8598.31,162657,6589,33425,
2014-01-27_09:01,8519.48,8519.48,8510.99,8510.99,99953,3126,25115,
2014-01-27_09:02,8509.44,8511.80,8507.45,8511.80,29462,911,7669,
2014-01-27_09:03,8509.70,8509.70,8506.02,8506.02,30816,750,7291,
2014-01-27_09:04,8507.81,8507.81,8504.74,8506.07,37374,709,6793,
2014-01-27_09:05,8505.39,8505.39,8503.30,8503.30,38108,757,7025,
2014-01-27_09:06,8500.67,8500.67,8490.80,8490.80,42481,879,7323,
2014-01-27_09:07,8494.75,8494.75,8486.02,8486.02,46759,810,7351,
2014-01-27_09:08,8484.64,8484.64,8476.97,8476.97,44989,926,7970,
2014-01-27_09:09,8472.02,8475.64,8472.02,8475.64,36752,724,6940,
2014-01-27_09:10,8466.37,8466.37,8458.92,8458.92,52363,1093,8860,
2014-01-27_09:11,8451.44,8455.73,8451.44,8452.81,39272,782,7468,
2014-01-27_09:12,8452.71,8454.26,8452.71,8454.26,39538,745,6866,
2014-01-27_09:13,8452.82,8453.40,8452.75,8452.75,36064,704,6654,
2014-01-27_09:14,8451.21,8455.56,8450.66,8455.56,32498,680,6932,
2014-01-27_09:15,8451.53,8457.38,8451.53,8454.92,28519,547,5685,
2014-01-27_09:16,8454.25,8454.25,8444.09,8444.09,40916,909,7149,
2014-01-27_09:17,8447.64,8447.64,8446.11,8446.12,29427,630,5599,
2014-01-27_09:18,8447.13,8447.13,8442.19,8442.19,26918,457,4935,
2014-01-27_09:19,8448.22,8449.92,8444.37,8449.92,21168,435,4540,
2014-01-27_09:20,8450.92,8453.87,8450.92,8453.87,19856,402,4276,
2014-01-27_09:21,8455.02,8455.61,8450.39,8450.39,23750,496,4875,
2014-01-27_09:22,8455.50,8455.50,8450.61,8450.61,24521,574,5623,
2014-01-27_09:23,8449.63,8456.40,8449.42,8456.40,22032,554,5371,
2014-01-27_09:24,8451.70,8457.01,8451.70,8453.56,20167,377,3962,
2014-01-27_09:25,8452.04,8452.15,8451.33,8451.65,21622,532,4501,
2014-01-27_09:26,8457.32,8457.32,8448.07,8448.07,23790,526,4574,
2014-01-27_09:27,8449.49,8449.77,8448.65,8449.13,20367,431,4086,
2014-01-27_09:28,8448.29,8454.70,8448.29,8450.04,17507,400,3885,
2014-01-27_09:29,8453.80,8456.36,8449.57,8456.36,16838,371,4006,
2014-01-27_09:30,8449.94,8457.75,8449.94,8457.75,15235,361,3778,
2014-01-27_09:31,8456.92,8456.92,8453.62,8455.26,15703,364,3845,
2014-01-27_09:32,8457.07,8465.44,8457.07,8465.44,19842,456,4479,
2014-01-27_09:33,8467.35,8470.83,8467.35,8470.83,18049,387,3746,
2014-01-27_09:34,8471.87,8473.41,8471.87,8473.40,16970,409,3933,
2014-01-27_09:35,8473.19,8473.85,8472.80,8472.80,17429,402,4095,
2014-01-27_09:36,8473.94,8474.13,8472.69,8472.69,18426,513,4611,
2014-01-27_09:37,8473.46,8474.07,8471.76,8473.50,13396,325,3541,
2014-01-27_09:38,8469.68,8475.63,8469.68,8469.82,12290,306,3144,
2014-01-27_09:39,8473.66,8474.35,8469.87,8469.87,16003,372,3542,
2014-01-27_09:40,8469.77,8474.45,8469.77,8473.40,13830,353,3585,
2014-01-27_09:41,8473.46,8473.46,8466.71,8466.71,18645,509,4422,
2014-01-27_09:42,8465.82,8465.82,8461.10,8461.10,24729,721,5466,
2014-01-27_09:43,8461.64,8466.51,8460.27,8460.27,17157,428,3622,
2014-01-27_09:44,8462.47,8462.47,8459.69,8459.69,13106,314,3147,
2014-01-27_09:45,8465.26,8465.26,8458.98,8458.98,14367,342,3259,
2014-01-27_09:46,8464.43,8464.43,8459.36,8460.32,14547,381,3582,
2014-01-27_09:47,8459.39,8465.29,8459.39,8462.61,15023,336,3345,
2014-01-27_09:48,8464.80,8464.80,8461.21,8462.61,12794,281,3054,
2014-01-27_09:49,8466.73,8467.36,8463.16,8466.48,10718,232,2755,
2014-01-27_09:50,8466.99,8468.07,8463.62,8468.07,10629,242,2645,
2014-01-27_09:51,8463.21,8463.61,8463.09,8463.61,11916,295,2969,
2014-01-27_09:52,8463.61,8467.81,8462.15,8462.15,17956,362,3636,
2014-01-27_09:53,8468.47,8468.47,8463.65,8464.24,12100,281,2927,
2014-01-27_09:54,8464.94,8464.99,8462.87,8464.99,13547,277,2738,
2014-01-27_09:55,8469.89,8469.89,8465.16,8465.41,10945,240,2444,
2014-01-27_09:56,8471.88,8471.88,8466.40,8471.84,10658,265,2588,
2014-01-27_09:57,8471.97,8474.24,8469.28,8469.28,9952,301,2446,
2014-01-27_09:58,8469.85,8474.50,8469.85,8470.17,9489,258,2569,
2014-01-27_09:59,8470.82,8470.86,8469.74,8469.74,9731,202,2316,
2014-01-27_10:00,8470.02,8470.02,8468.96,8468.96,9359,241,2509,
2014-01-27_10:01,8470.17,8475.05,8470.17,8473.80,10714,261,2547,
2014-01-27_10:02,8474.55,8474.55,8469.17,8469.17,8908,211,2470,
2014-01-27_10:03,8469.50,8474.41,8469.50,8472.79,9675,265,2707,
2014-01-27_10:04,8468.60,8474.57,8468.55,8469.10,11513,268,2701,
2014-01-27_10:05,8468.22,8468.49,8467.86,8468.49,9970,241,2541,
2014-01-27_10:06,8468.26,8469.08,8468.14,8469.08,8891,241,2404,
2014-01-27_10:07,8468.82,8475.55,8468.82,8470.50,9550,274,2515,
2014-01-27_10:08,8474.89,8477.40,8471.11,8477.40,8650,220,2092,
2014-01-27_10:09,8477.74,8477.74,8469.21,8469.21,8229,233,2302,
2014-01-27_10:10,8477.28,8477.91,8476.83,8477.91,7985,239,2198,
2014-01-27_10:11,8472.07,8477.77,8472.07,8472.72,8680,208,2520,
2014-01-27_10:12,8477.98,8478.02,8471.96,8478.02,10475,239,2542,
2014-01-27_10:13,8471.32,8471.32,8469.67,8470.82,11894,274,2665,
2014-01-27_10:14,8471.85,8471.85,8468.03,8468.03,19473,560,3955,
2014-01-27_10:15,8466.78,8466.78,8466.04,8466.04,20249,626,4363,
2014-01-27_10:16,8466.20,8466.20,8462.13,8464.68,14397,378,3430,
2014-01-27_10:17,8464.96,8465.47,8460.14,8461.47,15128,328,2860,
2014-01-27_10:18,8458.98,8462.35,8458.98,8460.77,13743,351,2979,
2014-01-27_10:19,8465.31,8465.42,8460.46,8465.41,10248,233,2284,
2014-01-27_10:20,8459.81,8465.17,8459.81,8464.74,10993,244,2325,
2014-01-27_10:21,8462.55,8464.87,8460.38,8464.87,12228,219,2282,
2014-01-27_10:22,8463.53,8466.34,8460.54,8466.34,10238,267,2465,
2014-01-27_10:23,8461.03,8466.35,8461.03,8465.57,7598,191,1999,
2014-01-27_10:24,8466.70,8467.97,8466.06,8467.97,8173,200,2034,
2014-01-27_10:25,8461.54,8467.08,8461.54,8463.11,9098,275,2315,
2014-01-27_10:26,8467.59,8468.19,8463.30,8468.19,10398,285,2303,
2014-01-27_10:27,8468.88,8468.88,8466.51,8467.25,10046,292,2462,
2014-01-27_10:28,8468.31,8468.31,8463.06,8464.30,9095,236,2269,
2014-01-27_10:29,8467.10,8468.98,8463.74,8468.98,7545,209,2162,
2014-01-27_10:30,8470.66,8470.66,8463.96,8469.99,7549,223,2108,
2014-01-27_10:31,8465.85,8469.74,8465.20,8469.39,9289,201,2156,
2014-01-27_10:32,8469.27,8469.60,8464.54,8469.60,8494,228,2128,
2014-01-27_10:33,8464.82,8468.23,8463.81,8463.81,8758,248,2468,
2014-01-27_10:34,8463.26,8470.61,8463.26,8470.61,10883,265,2580,
2014-01-27_10:35,8470.95,8471.44,8465.26,8471.44,9123,238,2255,
2014-01-27_10:36,8467.33,8471.66,8465.52,8465.52,7299,211,2159,
2014-01-27_10:37,8465.38,8470.22,8465.38,8465.66,9425,264,2474,
2014-01-27_10:38,8468.31,8470.91,8466.06,8470.91,8755,246,2292,
2014-01-27_10:39,8466.64,8468.15,8464.51,8464.51,8809,253,2486,
2014-01-27_10:40,8464.31,8468.67,8464.31,8468.67,9015,234,2315,
2014-01-27_10:41,8462.65,8462.86,8461.97,8461.97,10860,292,2811,
2014-01-27_10:42,8461.57,8462.50,8458.61,8458.61,11442,382,2752,
2014-01-27_10:43,8459.11,8464.33,8459.11,8463.97,8630,208,2226,
2014-01-27_10:44,8463.95,8470.06,8463.95,8468.92,8856,268,2025,
2014-01-27_10:45,8469.10,8469.10,8466.94,8467.44,7943,183,2303,
2014-01-27_10:46,8465.93,8467.38,8465.93,8466.61,7658,197,2442,
2014-01-27_10:47,8468.37,8468.77,8468.37,8468.51,7215,185,2222,
2014-01-27_10:48,8466.98,8467.94,8466.98,8467.65,6999,195,2345,
2014-01-27_10:49,8468.49,8468.63,8467.30,8467.30,7956,209,2235,
2014-01-27_10:50,8469.93,8469.93,8468.63,8468.63,8767,235,2141,
2014-01-27_10:51,8469.27,8469.88,8469.27,8469.74,8185,237,2270,
2014-01-27_10:52,8470.47,8471.23,8469.55,8471.23,8040,234,2208,
2014-01-27_10:53,8471.41,8473.89,8471.41,8473.89,8397,225,2245,
2014-01-27_10:54,8473.79,8473.79,8472.62,8472.65,10564,287,2431,
2014-01-27_10:55,8470.12,8475.20,8470.12,8474.65,10509,302,2644,
2014-01-27_10:56,8475.15,8476.91,8475.15,8476.87,10294,284,2665,
2014-01-27_10:57,8473.53,8478.23,8472.95,8474.09,9755,258,2524,
2014-01-27_10:58,8478.41,8478.52,8473.92,8474.76,8613,242,2338,
2014-01-27_10:59,8479.37,8480.32,8479.37,8480.26,7185,221,2163,
2014-01-27_11:00,8475.17,8480.24,8475.17,8480.24,7190,202,2043,
2014-01-27_11:01,8479.97,8481.12,8477.19,8477.19,7781,179,1921,
2014-01-27_11:02,8481.37,8482.14,8476.87,8482.14,6511,164,1889,
2014-01-27_11:03,8480.23,8480.47,8477.17,8477.17,6482,181,1888,
2014-01-27_11:04,8481.87,8481.87,8480.24,8480.24,8783,197,2098,
2014-01-27_11:05,8476.92,8481.18,8476.92,8480.19,8693,236,2175,
2014-01-27_11:06,8479.96,8481.12,8474.84,8481.12,8162,233,2231,
2014-01-27_11:07,8475.56,8480.49,8475.34,8475.34,7160,217,2066,
2014-01-27_11:08,8480.27,8481.66,8480.27,8481.66,7975,201,2013,
2014-01-27_11:09,8476.27,8481.90,8476.27,8481.90,9593,289,2392,
2014-01-27_11:10,8476.93,8477.83,8475.86,8477.83,6274,183,1866,
2014-01-27_11:11,8481.66,8482.06,8477.50,8481.19,9819,239,2209,
2014-01-27_11:12,8478.21,8482.72,8477.85,8482.61,7511,204,2046,
2014-01-27_11:13,8478.90,8482.66,8478.90,8482.36,8376,213,2043,
2014-01-27_11:14,8482.49,8483.72,8479.30,8483.72,8612,205,2067,
2014-01-27_11:15,8484.83,8484.83,8480.21,8482.15,9452,253,2438,
2014-01-27_11:16,8481.67,8481.88,8478.68,8478.68,10075,234,2196,
2014-01-27_11:17,8477.46,8482.63,8477.46,8482.63,9322,226,2212,
2014-01-27_11:18,8478.20,8484.09,8478.20,8484.09,7932,211,2013,
2014-01-27_11:19,8483.92,8483.92,8480.38,8480.38,6432,172,1861,
2014-01-27_11:20,8480.75,8485.72,8480.25,8484.92,7099,186,1877,
2014-01-27_11:21,8484.15,8485.35,8479.63,8485.33,6166,199,1740,
2014-01-27_11:22,8484.94,8486.29,8480.38,8480.38,6153,191,1875,
2014-01-27_11:23,8485.62,8486.37,8485.62,8486.09,7239,186,1868,
2014-01-27_11:24,8486.46,8486.46,8480.92,8480.92,6973,188,1807,
2014-01-27_11:25,8481.29,8486.78,8480.79,8485.68,7910,225,2106,
2014-01-27_11:26,8486.62,8487.50,8481.28,8487.50,8147,250,1986,
2014-01-27_11:27,8486.35,8486.35,8480.47,8485.10,6996,192,1882,
2014-01-27_11:28,8479.64,8484.45,8479.64,8479.94,7580,199,2024,
2014-01-27_11:29,8480.01,8480.01,8477.69,8477.69,8068,222,2271,
2014-01-27_11:30,8479.15,8480.54,8476.43,8476.43,10541,250,2683,
2014-01-27_11:31,8476.54,8480.70,8474.86,8480.70,10841,285,3038,
2014-01-27_11:32,8481.93,8481.93,8476.40,8480.66,7701,231,2220,
2014-01-27_11:33,8475.80,8482.39,8475.80,8480.72,6411,183,1865,
2014-01-27_11:34,8480.37,8480.37,8475.60,8479.83,5997,151,1641,
2014-01-27_11:35,8476.25,8481.09,8476.25,8481.09,6631,189,1991,
2014-01-27_11:36,8480.47,8480.71,8475.18,8480.71,6470,187,1857,
2014-01-27_11:37,8479.51,8481.86,8475.69,8479.66,7122,196,2101,
2014-01-27_11:38,8480.16,8480.49,8478.05,8478.80,6954,197,2114,
2014-01-27_11:39,8477.96,8477.96,8473.81,8473.81,10298,220,2512,
2014-01-27_11:40,8475.16,8479.83,8472.38,8472.38,7848,215,2699,
2014-01-27_11:41,8477.02,8478.02,8472.31,8478.02,7342,235,2613,
2014-01-27_11:42,8472.75,8477.80,8472.75,8477.80,7303,223,2339,
2014-01-27_11:43,8474.95,8479.98,8473.70,8477.69,9289,280,2718,
2014-01-27_11:44,8478.35,8478.69,8472.53,8478.69,9315,251,2664,
2014-01-27_11:45,8474.60,8477.75,8473.31,8477.75,8918,242,2488,
2014-01-27_11:46,8473.30,8477.78,8472.61,8472.61,9094,251,2411,
2014-01-27_11:47,8473.82,8476.67,8472.92,8476.67,7183,213,2195,
2014-01-27_11:48,8477.38,8477.38,8472.23,8472.75,7679,240,2295,
2014-01-27_11:49,8470.94,8477.97,8470.94,8476.95,7530,182,2012,
2014-01-27_11:50,8472.28,8477.71,8471.15,8476.22,10053,231,2484,
2014-01-27_11:51,8472.47,8477.72,8472.47,8477.72,8094,205,2164,
2014-01-27_11:52,8471.50,8478.38,8471.46,8478.38,8123,204,2166,
2014-01-27_11:53,8477.72,8478.87,8476.29,8476.29,7415,185,2254,
2014-01-27_11:54,8471.57,8476.69,8471.57,8476.69,8024,235,2173,
2014-01-27_11:55,8477.63,8477.63,8475.18,8475.80,8076,225,2260,
2014-01-27_11:56,8476.87,8477.67,8473.91,8477.62,7198,224,2116,
2014-01-27_11:57,8473.20,8478.14,8473.20,8476.63,6652,219,2103,
2014-01-27_11:58,8476.68,8478.09,8472.16,8472.16,5654,192,1841,
2014-01-27_11:59,8476.91,8477.55,8472.04,8477.55,8446,213,2113,
2014-01-27_12:00,8477.13,8478.16,8477.13,8477.42,6122,189,1957,
2014-01-27_12:01,8475.55,8476.94,8471.98,8475.16,7757,193,1998,
2014-01-27_12:02,8476.03,8476.49,8471.90,8476.49,6556,191,1956,
2014-01-27_12:03,8476.67,8477.71,8472.26,8477.71,7252,195,2044,
2014-01-27_12:04,8472.62,8477.14,8472.00,8477.03,6830,194,1950,
2014-01-27_12:05,8472.83,8475.38,8472.50,8472.50,9602,218,2360,
2014-01-27_12:06,8476.79,8477.38,8472.02,8472.02,8249,244,2183,
2014-01-27_12:07,8471.82,8476.31,8471.11,8476.23,8343,214,2384,
2014-01-27_12:08,8471.72,8474.46,8471.39,8471.92,7634,193,2056,
2014-01-27_12:09,8476.83,8476.83,8472.15,8475.73,9400,217,2262,
2014-01-27_12:10,8470.53,8476.34,8470.17,8476.34,9947,325,2719,
2014-01-27_12:11,8470.65,8474.67,8469.60,8469.60,8584,219,2432,
2014-01-27_12:12,8474.20,8474.43,8468.63,8468.63,8671,213,2412,
2014-01-27_12:13,8473.06,8473.27,8468.55,8468.55,9529,240,2626,
2014-01-27_12:14,8472.74,8473.36,8467.67,8471.92,10556,276,2669,
2014-01-27_12:15,8472.63,8472.63,8467.98,8471.72,10629,274,2919,
2014-01-27_12:16,8472.11,8472.11,8467.45,8470.70,11778,321,2917,
2014-01-27_12:17,8466.50,8471.59,8465.54,8465.54,10633,273,2583,
2014-01-27_12:18,8470.96,8471.72,8467.35,8470.88,10008,270,2603,
2014-01-27_12:19,8466.58,8470.92,8466.58,8467.22,9960,250,2502,
2014-01-27_12:20,8472.31,8472.46,8465.32,8465.32,9477,215,2317,
2014-01-27_12:21,8465.69,8470.19,8464.53,8464.53,11729,263,2546,
2014-01-27_12:22,8469.16,8469.16,8464.71,8465.12,12764,306,2875,
2014-01-27_12:23,8464.68,8469.82,8464.68,8469.82,10938,282,2813,
2014-01-27_12:24,8469.72,8469.72,8463.46,8464.08,12162,283,2610,
2014-01-27_12:25,8463.61,8464.47,8462.35,8462.35,13287,330,3244,
2014-01-27_12:26,8466.36,8466.36,8461.96,8461.96,11895,248,2788,
2014-01-27_12:27,8461.97,8462.10,8461.52,8462.10,14536,312,2912,
2014-01-27_12:28,8465.88,8466.17,8461.74,8466.17,13537,337,3263,
2014-01-27_12:29,8464.69,8464.69,8460.49,8460.49,12089,345,3160,
2014-01-27_12:30,8460.34,8464.12,8459.13,8464.12,11127,299,3143,
2014-01-27_12:31,8459.89,8465.52,8459.89,8464.00,12322,282,2822,
2014-01-27_12:32,8460.27,8465.57,8460.27,8460.35,10611,257,2539,
2014-01-27_12:33,8460.92,8464.23,8458.99,8458.99,9122,239,2552,
2014-01-27_12:34,8459.32,8464.80,8459.32,8459.47,12261,274,2788,
2014-01-27_12:35,8465.18,8465.18,8459.97,8459.97,8494,224,2499,
2014-01-27_12:36,8460.94,8466.40,8460.90,8466.37,10642,247,2459,
2014-01-27_12:37,8465.32,8465.32,8460.93,8461.51,10517,247,2423,
2014-01-27_12:38,8465.01,8466.19,8460.08,8466.19,11042,316,2606,
2014-01-27_12:39,8460.19,8466.19,8460.19,8461.01,9758,261,2698,
2014-01-27_12:40,8462.06,8467.93,8461.59,8462.41,8299,237,2204,
2014-01-27_12:41,8466.39,8466.39,8461.25,8461.25,10718,248,2489,
2014-01-27_12:42,8465.49,8465.49,8462.00,8462.00,10961,233,2526,
2014-01-27_12:43,8461.10,8466.04,8460.97,8466.04,9840,223,2376,
2014-01-27_12:44,8460.85,8465.98,8459.22,8459.82,9889,233,2615,
2014-01-27_12:45,8466.18,8466.18,8460.82,8461.42,11437,256,2610,
2014-01-27_12:46,8464.88,8464.88,8459.74,8461.33,11616,249,2584,
2014-01-27_12:47,8460.40,8464.95,8460.21,8460.21,10763,246,2613,
2014-01-27_12:48,8460.45,8465.17,8459.85,8459.85,9526,267,2578,
2014-01-27_12:49,8464.60,8464.60,8459.40,8459.40,9081,264,2607,
2014-01-27_12:50,8460.00,8465.44,8460.00,8460.26,8584,278,2660,
2014-01-27_12:51,8459.37,8464.80,8459.37,8464.56,10306,310,2744,
2014-01-27_12:52,8459.63,8464.12,8459.07,8464.12,12097,277,2784,
2014-01-27_12:53,8458.81,8464.48,8458.81,8463.72,11000,266,2772,
2014-01-27_12:54,8458.77,8458.77,8457.30,8457.80,10694,324,2828,
2014-01-27_12:55,8459.11,8462.82,8458.72,8459.42,11242,276,2847,
2014-01-27_12:56,8463.18,8463.18,8458.14,8458.14,10965,280,2896,
2014-01-27_12:57,8463.59,8463.59,8457.64,8457.64,10999,284,2886,
2014-01-27_12:58,8457.98,8458.04,8456.88,8458.04,12901,330,3050,
2014-01-27_12:59,8456.88,8457.39,8456.88,8457.03,13751,335,3049,
2014-01-27_13:00,8458.46,8458.72,8457.79,8457.79,14089,332,3092,
2014-01-27_13:01,8457.68,8457.68,8456.77,8456.77,17379,364,3499,
2014-01-27_13:02,8456.44,8457.31,8456.14,8457.31,14823,334,3178,
2014-01-27_13:03,8461.48,8461.48,8455.23,8455.23,13344,352,3334,
2014-01-27_13:04,8456.72,8461.05,8455.02,8456.13,15949,373,3634,
2014-01-27_13:05,8455.77,8460.27,8455.36,8460.27,16856,359,3698,
2014-01-27_13:06,8460.73,8460.73,8454.90,8459.01,17546,358,3723,
2014-01-27_13:07,8454.97,8459.94,8454.82,8454.82,16632,376,3697,
2014-01-27_13:08,8455.43,8460.39,8454.45,8460.39,17836,400,3924,
2014-01-27_13:09,8455.47,8455.47,8454.38,8454.38,18276,467,4128,
2014-01-27_13:10,8454.50,8454.87,8453.31,8453.31,20767,465,4674,
2014-01-27_13:11,8452.38,8456.77,8451.40,8456.77,23867,563,4955,
2014-01-27_13:12,8450.77,8455.95,8450.77,8455.95,25475,566,5150,
2014-01-27_13:13,8451.17,8453.53,8450.86,8453.53,24545,549,4952,
2014-01-27_13:14,8449.24,8454.92,8448.82,8454.92,25553,607,5058,
2014-01-27_13:15,8451.78,8455.29,8449.96,8450.36,27022,578,5202,
2014-01-27_13:16,8451.85,8457.73,8451.16,8457.73,23689,473,4714,
2014-01-27_13:17,8457.74,8457.74,8453.41,8453.41,24673,486,4697,
2014-01-27_13:18,8454.73,8460.31,8454.73,8457.60,25710,524,4908,
2014-01-27_13:19,8456.80,8461.61,8456.80,8461.61,22049,509,4994,
2014-01-27_13:20,8458.97,8459.50,8458.97,8459.03,24442,522,5159,
2014-01-27_13:21,8464.52,8464.52,8459.21,8463.64,27741,492,5097,
2014-01-27_13:22,8459.10,8463.32,8458.65,8458.65,27033,530,5333,
2014-01-27_13:23,8459.90,8464.50,8459.90,8464.50,35066,676,6253,
2014-01-27_13:24,8459.39,8459.39,8456.89,8457.08,37704,777,7186,
2014-01-27_13:25,8457.55,8461.98,8457.05,8457.05,39794,728,6848,
2014-01-27_13:26,8457.05,8457.05,8457.05,8457.05,0,0,0,
2014-01-27_13:27,8457.05,8457.05,8457.05,8457.05,0,0,0,
2014-01-27_13:28,8457.05,8457.05,8457.05,8457.05,0,0,0,
2014-01-27_13:29,8457.05,8457.05,8457.05,8457.05,0,0,0,
2014-01-27_13:30,8457.05,8462.57,8457.05,8462.57,287951,10502,44856,
2014-02-05_09:01,8290.17,8290.17,8256.98,8259.01,217021,9870,43883,
2014-02-05_09:02,8248.94,8248.94,8237.80,8240.73,51671,1994,12145,
2014-02-05_09:03,8245.49,8248.40,8245.14,8248.40,44841,1441,10007,
2014-02-05_09:04,8250.23,8257.05,8250.23,8257.05,46480,1312,9279,
2014-02-05_09:05,8257.05,8263.87,8257.05,8263.87,43564,1075,8152,
2014-02-05_09:06,8266.27,8273.23,8266.27,8273.23,42277,1016,8006,
2014-02-05_09:07,8274.66,8282.90,8274.66,8282.90,46130,892,7247,
2014-02-05_09:08,8284.70,8291.82,8284.70,8291.82,43483,868,7276,
2014-02-05_09:09,8291.75,8295.59,8291.75,8295.59,42987,910,7557,
2014-02-05_09:10,8295.19,8296.87,8295.19,8296.47,40362,951,7647,
2014-02-05_09:11,8297.81,8299.12,8297.25,8298.41,41159,969,7434,
2014-02-05_09:12,8298.40,8298.40,8293.33,8295.04,44504,1027,7588,
2014-02-05_09:13,8289.93,8291.49,8287.10,8287.10,40023,964,7315,
2014-02-05_09:14,8287.67,8291.99,8287.06,8291.99,33668,743,6226,
2014-02-05_09:15,8292.12,8295.35,8289.09,8295.35,36854,714,5973,
2014-02-05_09:16,8297.67,8300.51,8297.67,8300.51,34597,707,5605,
2014-02-05_09:17,8301.13,8304.07,8301.13,8304.07,30033,667,5757,
2014-02-05_09:18,8305.15,8308.73,8305.15,8308.73,28498,650,5697,
2014-02-05_09:19,8309.53,8309.53,8305.63,8306.56,31502,774,6354,
2014-02-05_09:20,8310.02,8312.66,8310.02,8312.66,38362,851,6763,
2014-02-05_09:21,8308.69,8313.83,8308.69,8313.83,35052,801,6942,
2014-02-05_09:22,8306.11,8306.78,8303.90,8306.78,48688,1270,9033,
2014-02-05_09:23,8302.04,8305.03,8300.66,8305.03,34825,854,7061,
2014-02-05_09:24,8300.03,8305.68,8300.03,8305.17,31683,659,5967,
2014-02-05_09:25,8305.98,8305.98,8304.53,8305.05,30344,669,6051,
2014-02-05_09:26,8305.25,8305.30,8300.54,8300.54,27047,589,6126,
2014-02-05_09:27,8305.51,8305.89,8301.12,8301.12,28107,661,5720,
2014-02-05_09:28,8306.12,8309.05,8303.45,8305.15,23164,556,5148,
2014-02-05_09:29,8304.34,8309.41,8303.43,8308.08,23139,512,4865,
2014-02-05_09:30,8308.65,8310.24,8303.77,8308.24,22722,645,5087,
2014-02-05_09:31,8308.86,8308.87,8305.99,8307.05,33470,880,6499,
2014-02-05_09:32,8306.00,8307.39,8305.48,8305.84,20918,517,4759,
2014-02-05_09:33,8306.88,8306.88,8305.20,8306.31,23781,643,4858,
2014-02-05_09:34,8305.39,8306.28,8305.13,8305.61,27393,750,4979,
2014-02-05_09:35,8304.82,8305.49,8303.92,8305.12,25112,623,5033,
2014-02-05_09:36,8304.19,8304.59,8296.79,8296.79,24684,644,5617,
2014-02-05_09:37,8295.52,8298.35,8295.52,8297.89,26033,734,5886,
2014-02-05_09:38,8297.36,8297.51,8292.56,8292.56,17801,442,4421,
2014-02-05_09:39,8293.48,8297.40,8293.04,8293.04,17938,444,4201,
2014-02-05_09:40,8297.51,8297.51,8292.38,8296.35,18396,485,4372,
2014-02-05_09:41,8296.76,8297.36,8292.69,8292.69,15446,386,3897,
2014-02-05_09:42,8293.15,8293.15,8291.66,8291.66,14290,394,3862,
2014-02-05_09:43,8291.71,8296.71,8291.71,8292.34,17217,470,4507,
2014-02-05_09:44,8291.74,8292.84,8291.74,8292.52,19934,523,4652,
2014-02-05_09:45,8290.33,8290.33,8285.58,8285.58,30309,927,7346,
2014-02-05_09:46,8281.38,8281.38,8277.32,8277.32,37678,1085,8387,
2014-02-05_09:47,8275.85,8275.85,8274.50,8274.50,26378,670,5929,
2014-02-05_09:48,8273.91,8280.62,8273.91,8280.62,21596,513,4753,
2014-02-05_09:49,8274.52,8281.09,8274.52,8280.97,16176,402,3936,
2014-02-05_09:50,8282.55,8283.02,8278.10,8283.02,17110,412,3779,
2014-02-05_09:51,8280.07,8284.93,8280.07,8280.88,15583,492,4207,
2014-02-05_09:52,8285.73,8286.42,8281.27,8286.42,18394,472,4156,
2014-02-05_09:53,8282.99,8289.53,8282.99,8285.26,16541,350,3646,
2014-02-05_09:54,8290.71,8291.15,8286.07,8286.17,15380,373,4059,
2014-02-05_09:55,8289.93,8289.93,8287.83,8289.02,13705,361,3710,
2014-02-05_09:56,8288.81,8294.31,8287.75,8294.31,16719,436,3881,
2014-02-05_09:57,8289.92,8294.56,8287.51,8287.51,13084,350,3547,
2014-02-05_09:58,8288.17,8294.92,8288.01,8294.92,12235,353,3645,
2014-02-05_09:59,8292.47,8294.52,8288.61,8293.25,15080,424,3927,
2014-02-05_10:00,8293.70,8293.83,8293.17,8293.81,13275,382,3540,
2014-02-05_10:01,8292.47,8292.74,8288.85,8289.13,15090,412,3974,
2014-02-05_10:02,8288.40,8290.20,8287.91,8287.91,13838,395,3648,
2014-02-05_10:03,8289.36,8295.33,8289.36,8295.33,14894,399,3693,
2014-02-05_10:04,8289.18,8294.08,8289.18,8289.86,13785,351,3163,
2014-02-05_10:05,8290.23,8295.86,8290.23,8295.19,13212,311,3101,
2014-02-05_10:06,8290.43,8297.01,8290.43,8295.60,11667,333,3493,
2014-02-05_10:07,8292.36,8293.00,8292.10,8293.00,13806,388,3603,
2014-02-05_10:08,8298.39,8298.39,8293.80,8293.80,13684,361,3130,
2014-02-05_10:09,8299.34,8300.35,8294.52,8299.24,11419,342,3227,
2014-02-05_10:10,8295.51,8295.51,8292.91,8292.91,19504,545,4710,
2014-02-05_10:11,8293.15,8293.15,8290.81,8290.81,14344,418,3843,
2014-02-05_10:12,8291.62,8296.09,8291.41,8291.66,13439,391,3549,
2014-02-05_10:13,8296.52,8296.52,8289.05,8289.47,17133,469,4293,
2014-02-05_10:14,8288.92,8293.47,8286.98,8286.98,16356,478,4192,
2014-02-05_10:15,8293.13,8293.13,8286.80,8287.98,15259,379,3535,
2014-02-05_10:16,8288.43,8291.34,8288.15,8291.34,13071,372,3282,
2014-02-05_10:17,8290.69,8290.69,8287.99,8287.99,12409,334,3279,
2014-02-05_10:18,8292.84,8295.10,8289.68,8289.68,15486,436,3949,
2014-02-05_10:19,8288.82,8288.82,8288.07,8288.14,14347,435,4356,
2014-02-05_10:20,8289.00,8290.67,8288.61,8290.67,11748,389,3663,
2014-02-05_10:21,8290.50,8294.64,8290.06,8290.74,11916,398,3531,
2014-02-05_10:22,8289.16,8293.41,8289.16,8289.66,13775,459,3882,
2014-02-05_10:23,8293.91,8293.91,8286.57,8287.02,19925,599,5160,
2014-02-05_10:24,8288.14,8288.27,8286.83,8287.16,12639,414,3764,
2014-02-05_10:25,8290.28,8290.28,8285.02,8285.28,16091,514,4462,
2014-02-05_10:26,8284.67,8284.67,8282.35,8282.35,14640,498,4695,
2014-02-05_10:27,8286.70,8286.70,8281.28,8282.10,13957,422,3918,
2014-02-05_10:28,8283.24,8283.94,8281.58,8281.58,13950,472,4018,
2014-02-05_10:29,8280.90,8282.98,8280.90,8282.98,13891,430,3678,
2014-02-05_10:30,8282.44,8282.44,8279.09,8280.90,13500,328,3434,
2014-02-05_10:31,8286.20,8286.42,8282.73,8283.37,12175,352,3168,
2014-02-05_10:32,8286.30,8286.30,8281.47,8281.47,12060,326,3076,
2014-02-05_10:33,8282.37,8282.37,8280.89,8282.02,9229,258,2650,
2014-02-05_10:34,8281.19,8281.19,8280.61,8280.69,11329,370,3550,
2014-02-05_10:35,8280.79,8280.79,8279.98,8280.00,15527,527,4613,
2014-02-05_10:36,8278.34,8278.43,8277.47,8278.43,17123,468,4422,
2014-02-05_10:37,8277.32,8279.03,8277.32,8279.03,15428,436,3788,
2014-02-05_10:38,8279.62,8279.62,8277.38,8278.17,22679,843,4856,
2014-02-05_10:39,8276.72,8276.72,8271.99,8276.39,20720,524,4011,
2014-02-05_10:40,8276.53,8276.53,8269.73,8269.73,16839,453,4281,
2014-02-05_10:41,8274.10,8274.10,8268.17,8268.18,17372,473,4511,
2014-02-05_10:42,8267.05,8273.63,8267.05,8273.63,17304,446,4241,
2014-02-05_10:43,8267.50,8273.09,8267.50,8273.09,14587,334,3628,
2014-02-05_10:44,8272.25,8272.25,8265.52,8265.82,21547,712,5455,
2014-02-05_10:45,8263.67,8270.02,8263.67,8263.68,17024,498,4852,
2014-02-05_10:46,8263.50,8263.50,8262.81,8263.02,14172,435,4306,
2014-02-05_10:47,8262.54,8266.95,8261.27,8261.27,12170,345,3946,
2014-02-05_10:48,8262.82,8265.44,8260.85,8265.44,15328,378,3931,
2014-02-05_10:49,8266.57,8266.57,8264.45,8264.45,12280,304,3318,
2014-02-05_10:50,8266.90,8266.90,8260.53,8266.16,11161,277,2892,
2014-02-05_10:51,8262.14,8267.69,8260.67,8264.05,11667,304,2944,
2014-02-05_10:52,8266.94,8269.87,8266.94,8269.52,11200,285,2794,
2014-02-05_10:53,8270.68,8270.68,8264.83,8269.38,10176,256,2664,
2014-02-05_10:54,8264.66,8271.13,8264.66,8266.51,10212,283,2871,
2014-02-05_10:55,8271.80,8272.54,8271.67,8272.54,9312,247,2679,
2014-02-05_10:56,8272.48,8272.48,8266.12,8266.12,14525,486,3613,
2014-02-05_10:57,8272.98,8272.98,8266.89,8266.89,9922,315,3034,
2014-02-05_10:58,8267.99,8272.20,8267.12,8267.12,9457,282,3390,
2014-02-05_10:59,8272.66,8272.66,8267.14,8271.84,9692,299,3187,
2014-02-05_11:00,8268.24,8272.35,8268.15,8272.02,8847,276,2935,
2014-02-05_11:01,8265.93,8270.49,8265.23,8265.23,12545,311,3675,
2014-02-05_11:02,8271.19,8271.19,8265.77,8270.31,13125,296,3436,
2014-02-05_11:03,8266.55,8271.47,8265.93,8265.93,8490,271,3023,
2014-02-05_11:04,8265.70,8270.55,8265.16,8270.55,8190,263,2816,
2014-02-05_11:05,8267.32,8267.32,8263.90,8263.90,8223,265,2816,
2014-02-05_11:06,8264.53,8269.46,8264.53,8267.75,11060,369,3923,
2014-02-05_11:07,8262.33,8266.91,8261.05,8261.08,15401,415,3997,
2014-02-05_11:08,8261.20,8266.55,8260.03,8260.03,13256,334,3343,
2014-02-05_11:09,8259.54,8259.54,8257.88,8259.34,13454,411,4293,
2014-02-05_11:10,8257.56,8263.23,8257.56,8257.82,13851,333,3731,
2014-02-05_11:11,8256.82,8256.82,8255.51,8255.51,14519,522,4956,
2014-02-05_11:12,8254.44,8254.44,8250.88,8250.88,27164,906,8096,
2014-02-05_11:13,8250.13,8250.13,8249.04,8249.32,17859,581,5708,
2014-02-05_11:14,8249.60,8253.91,8249.37,8249.90,13737,417,3859,
2014-02-05_11:15,8249.03,8255.13,8248.56,8250.08,11279,314,3534,
2014-02-05_11:16,8248.27,8248.27,8246.82,8246.82,22980,703,6465,
2014-02-05_11:17,8245.27,8245.27,8242.24,8242.90,31534,1254,7991,
2014-02-05_11:18,8242.36,8242.36,8238.64,8238.64,33173,1084,7731,
2014-02-05_11:19,8237.42,8237.42,8231.02,8231.02,23110,619,6259,
2014-02-05_11:20,8230.46,8238.18,8230.46,8238.18,16324,487,4726,
2014-02-05_11:21,8233.32,8237.15,8231.79,8231.79,16844,444,4802,
2014-02-05_11:22,8231.72,8232.31,8230.55,8232.31,20144,539,5223,
2014-02-05_11:23,8236.46,8236.56,8232.38,8232.38,18579,494,4823,
2014-02-05_11:24,8232.98,8233.72,8232.73,8233.72,15653,414,4394,
2014-02-05_11:25,8232.84,8232.84,8231.62,8231.73,17289,440,4861,
2014-02-05_11:26,8231.81,8236.49,8231.12,8236.49,17844,425,4569,
2014-02-05_11:27,8233.26,8235.02,8233.26,8235.02,13437,306,3436,
2014-02-05_11:28,8235.65,8240.43,8235.65,8236.03,17021,347,3779,
2014-02-05_11:29,8239.83,8242.32,8239.83,8242.32,10666,255,2980,
2014-02-05_11:30,8242.76,8243.28,8239.96,8243.28,11546,275,2955,
2014-02-05_11:31,8239.12,8246.84,8239.12,8246.61,12014,267,3139,
2014-02-05_11:32,8247.35,8247.79,8247.25,8247.79,12752,306,3011,
2014-02-05_11:33,8246.64,8248.75,8246.64,8248.75,10726,262,2986,
2014-02-05_11:34,8248.75,8248.75,8242.15,8247.37,12631,321,3036,
2014-02-05_11:35,8245.30,8246.35,8241.02,8241.02,11307,251,2960,
2014-02-05_11:36,8241.60,8244.17,8238.90,8242.99,16317,450,4688,
2014-02-05_11:37,8242.20,8242.20,8241.27,8241.27,11237,304,3206,
2014-02-05_11:38,8237.09,8242.37,8234.83,8234.83,11865,325,3299,
2014-02-05_11:39,8239.35,8239.35,8232.77,8232.77,10909,347,3492,
2014-02-05_11:40,8237.49,8238.61,8233.22,8237.16,11324,312,3545,
2014-02-05_11:41,8236.78,8238.32,8236.78,8238.21,11551,369,3635,
2014-02-05_11:42,8238.02,8238.02,8232.09,8232.13,12202,304,3521,
2014-02-05_11:43,8236.91,8241.69,8236.91,8240.99,11722,276,2792,
2014-02-05_11:44,8241.53,8241.53,8237.15,8237.15,10845,244,2566,
2014-02-05_11:45,8242.13,8243.48,8242.13,8242.18,9145,242,2695,
2014-02-05_11:46,8244.10,8245.55,8243.78,8245.55,9476,210,2504,
2014-02-05_11:47,8238.43,8244.34,8238.43,8244.34,11190,268,2825,
2014-02-05_11:48,8244.92,8245.36,8244.77,8245.36,10649,256,2643,
2014-02-05_11:49,8246.95,8248.09,8243.68,8243.68,11060,255,2571,
2014-02-05_11:50,8247.86,8250.40,8247.47,8250.40,12207,264,2758,
2014-02-05_11:51,8251.52,8252.36,8251.52,8252.27,9774,275,2748,
2014-02-05_11:52,8252.54,8252.54,8251.42,8251.61,10430,285,2589,
2014-02-05_11:53,8252.55,8254.00,8252.48,8252.95,14647,379,2714,
2014-02-05_11:54,8254.47,8260.21,8253.53,8258.01,10740,297,2840,
2014-02-05_11:55,8258.55,8259.25,8253.99,8259.25,8383,256,2761,
2014-02-05_11:56,8262.21,8262.21,8256.98,8260.87,12449,300,2969,
2014-02-05_11:57,8262.51,8263.40,8259.99,8263.40,12303,355,3011,
2014-02-05_11:58,8257.64,8263.77,8257.64,8261.97,10411,243,2718,
2014-02-05_11:59,8262.16,8266.49,8262.16,8266.49,9126,228,2807,
2014-02-05_12:00,8261.76,8266.13,8261.27,8266.13,8889,268,2817,
2014-02-05_12:01,8262.89,8262.89,8260.12,8261.39,13335,372,3771,
2014-02-05_12:02,8267.38,8267.38,8262.00,8262.00,7727,206,2311,
2014-02-05_12:03,8262.97,8262.97,8261.85,8261.85,7852,240,2659,
2014-02-05_12:04,8261.69,8261.74,8261.06,8261.74,7361,229,2546,
2014-02-05_12:05,8260.51,8260.51,8253.77,8253.77,11653,358,3797,
2014-02-05_12:06,8255.52,8261.02,8255.52,8260.08,7373,228,2541,
2014-02-05_12:07,8254.56,8260.40,8254.56,8258.42,8191,221,2464,
2014-02-05_12:08,8254.43,8257.27,8252.25,8257.02,8240,246,2997,
2014-02-05_12:09,8255.58,8257.39,8255.34,8257.23,9841,302,3198,
2014-02-05_12:10,8255.42,8257.21,8255.42,8257.21,7074,194,2370,
2014-02-05_12:11,8258.33,8259.64,8253.61,8259.64,7288,226,2576,
2014-02-05_12:12,8259.06,8259.30,8254.10,8259.26,7780,204,2298,
2014-02-05_12:13,8253.42,8259.03,8253.42,8257.29,10239,224,2656,
2014-02-05_12:14,8253.40,8255.04,8252.51,8252.51,8098,241,2703,
2014-02-05_12:15,8252.38,8257.98,8252.38,8257.98,8266,226,2339,
2014-02-05_12:16,8259.15,8259.15,8256.02,8257.46,9001,245,2444,
2014-02-05_12:17,8256.41,8260.25,8255.64,8260.25,8608,226,2478,
2014-02-05_12:18,8257.44,8263.10,8256.98,8263.10,9052,250,2446,
2014-02-05_12:19,8261.28,8261.28,8255.60,8257.35,8314,248,2545,
2014-02-05_12:20,8255.75,8261.13,8254.54,8254.54,8210,262,2786,
2014-02-05_12:21,8256.18,8257.44,8255.57,8256.22,9076,294,2893,
2014-02-05_12:22,8256.33,8256.33,8253.39,8253.98,14063,419,3394,
2014-02-05_12:23,8254.08,8254.08,8251.76,8251.76,11443,354,3833,
2014-02-05_12:24,8250.15,8258.11,8250.15,8258.11,11912,368,3160,
2014-02-05_12:25,8255.68,8258.68,8252.36,8258.68,8735,234,2409,
2014-02-05_12:26,8253.59,8259.02,8253.45,8259.02,8592,236,2568,
2014-02-05_12:27,8253.99,8258.40,8253.99,8258.40,10652,240,2529,
2014-02-05_12:28,8253.72,8253.72,8252.72,8253.54,8816,256,2523,
2014-02-05_12:29,8258.27,8259.12,8254.52,8259.12,9738,246,2703,
2014-02-05_12:30,8254.65,8258.96,8253.40,8258.96,8326,250,2608,
2014-02-05_12:31,8259.10,8260.15,8255.63,8260.15,11813,282,2878,
2014-02-05_12:32,8260.76,8260.81,8256.71,8260.81,9986,297,2939,
2014-02-05_12:33,8261.31,8262.31,8257.49,8262.31,10386,231,2673,
2014-02-05_12:34,8255.51,8262.89,8255.51,8262.79,8437,233,2524,
2014-02-05_12:35,8263.38,8263.38,8257.54,8257.54,8766,236,2715,
2014-02-05_12:36,8257.69,8263.49,8257.69,8258.17,7918,258,2848,
2014-02-05_12:37,8261.74,8261.74,8258.75,8259.88,8006,224,2494,
2014-02-05_12:38,8259.73,8264.85,8259.73,8260.89,9101,253,2650,
2014-02-05_12:39,8264.37,8266.53,8264.37,8266.04,9618,239,2639,
2014-02-05_12:40,8266.84,8267.79,8266.15,8267.79,11658,292,3014,
2014-02-05_12:41,8267.30,8270.33,8267.30,8270.33,11000,284,3056,
2014-02-05_12:42,8269.61,8269.61,8263.86,8265.63,15190,307,3196,
2014-02-05_12:43,8271.40,8272.86,8267.42,8272.86,11009,286,2924,
2014-02-05_12:44,8268.42,8273.28,8267.18,8273.28,10106,262,2881,
2014-02-05_12:45,8269.62,8274.37,8269.62,8270.76,12048,265,2776,
2014-02-05_12:46,8271.06,8277.88,8271.06,8277.88,11158,294,3151,
2014-02-05_12:47,8274.06,8278.32,8272.35,8273.62,11762,307,3120,
2014-02-05_12:48,8272.80,8277.14,8271.22,8277.14,12811,341,3742,
2014-02-05_12:49,8277.29,8279.34,8273.05,8273.05,13942,319,3905,
2014-02-05_12:50,8273.66,8274.18,8272.16,8272.70,13163,299,3323,
2014-02-05_12:51,8280.49,8280.49,8274.73,8280.38,12686,324,3473,
2014-02-05_12:52,8280.38,8280.54,8274.30,8274.30,15068,330,3916,
2014-02-05_12:53,8281.04,8281.04,8274.30,8274.30,25601,444,4728,
2014-02-05_12:54,8274.90,8277.79,8272.34,8272.34,18340,461,4865,
2014-02-05_12:55,8271.65,8271.65,8270.77,8271.22,23001,583,5329,
2014-02-05_12:56,8270.31,8271.30,8269.66,8269.66,13159,345,3860,
2014-02-05_12:57,8269.99,8274.34,8268.46,8268.46,9984,290,3325,
2014-02-05_12:58,8268.13,8268.87,8267.96,8268.87,10671,299,3457,
2014-02-05_12:59,8269.48,8269.48,8267.45,8267.45,10620,297,3226,
2014-02-05_13:00,8266.60,8267.54,8266.27,8266.27,13310,345,3793,
2014-02-05_13:01,8267.88,8268.05,8267.38,8268.05,11692,275,3205,
2014-02-05_13:02,8269.90,8269.90,8268.21,8269.28,11850,320,3200,
2014-02-05_13:03,8275.90,8275.90,8272.37,8272.37,11085,342,2966,
2014-02-05_13:04,8270.76,8273.70,8270.76,8271.71,11919,346,3293,
2014-02-05_13:05,8276.56,8276.56,8269.92,8269.92,15996,424,4081,
2014-02-05_13:06,8269.96,8269.96,8266.80,8266.80,15625,482,4782,
2014-02-05_13:07,8267.25,8267.25,8265.33,8266.02,15523,468,4445,
2014-02-05_13:08,8268.22,8268.69,8266.90,8266.90,14101,358,3617,
2014-02-05_13:09,8266.76,8273.30,8266.76,8273.30,14536,368,3760,
2014-02-05_13:10,8268.32,8269.16,8268.32,8268.70,13318,370,3630,
2014-02-05_13:11,8269.38,8274.97,8268.60,8270.56,16699,370,3760,
2014-02-05_13:12,8269.91,8271.16,8269.91,8271.14,16530,501,4551,
2014-02-05_13:13,8272.21,8277.36,8272.21,8277.36,14171,432,4218,
2014-02-05_13:14,8272.87,8274.24,8272.11,8272.99,16708,456,4365,
2014-02-05_13:15,8271.66,8271.66,8267.60,8267.60,25572,799,5974,
2014-02-05_13:16,8267.98,8267.98,8265.57,8265.57,26000,767,6682,
2014-02-05_13:17,8260.59,8266.50,8260.59,8266.50,18198,495,4773,
2014-02-05_13:18,8265.65,8267.47,8262.19,8267.47,19813,561,4625,
2014-02-05_13:19,8268.73,8268.73,8266.32,8266.32,19136,495,5120,
2014-02-05_13:20,8265.03,8266.06,8260.99,8266.06,20686,560,5415,
2014-02-05_13:21,8262.44,8267.97,8262.44,8262.73,18905,483,4840,
2014-02-05_13:22,8262.36,8267.68,8261.02,8266.68,21505,559,5357,
2014-02-05_13:23,8267.85,8267.85,8262.76,8262.76,21905,579,5865,
2014-02-05_13:24,8267.69,8269.66,8267.69,8268.12,23572,641,5975,
2014-02-05_13:25,8268.86,8273.96,8268.86,8273.96,27420,666,6149,
2014-02-05_13:26,8273.96,8273.96,8273.96,8273.96,0,0,0,
2014-02-05_13:27,8273.96,8273.96,8273.96,8273.96,0,0,0,
2014-02-05_13:28,8273.96,8273.96,8273.96,8273.96,0,0,0,
2014-02-05_13:29,8273.96,8273.96,8273.96,8273.96,0,0,0,
2014-02-05_13:30,8273.96,8273.96,8264.48,8264.48,157328,6232,33939,
2014-02-06_09:01,8286.16,8297.96,8286.16,8297.79,62881,2633,18894,
2014-02-06_09:02,8300.81,8304.82,8300.81,8304.82,23905,852,7532,
2014-02-06_09:03,8302.20,8304.33,8298.87,8304.33,36459,873,8617,
2014-02-06_09:04,8299.39,8305.16,8299.39,8301.56,37800,742,7092,
2014-02-06_09:05,8305.59,8306.29,8302.24,8306.29,46736,746,7218,
2014-02-06_09:06,8302.87,8306.69,8302.87,8305.38,58780,686,7187,
2014-02-06_09:07,8301.92,8307.00,8300.44,8300.44,42749,613,6374,
2014-02-06_09:08,8301.03,8305.56,8300.92,8301.36,48440,619,6476,
2014-02-06_09:09,8302.90,8310.63,8302.63,8310.63,38783,578,6125,
2014-02-06_09:10,8303.23,8313.08,8303.23,8308.01,51820,687,6786,
2014-02-06_09:11,8309.64,8315.85,8309.64,8310.83,40505,584,6145,
2014-02-06_09:12,8310.96,8310.96,8305.54,8305.54,39995,858,8235,
2014-02-06_09:13,8305.72,8305.72,8297.60,8297.60,62754,1023,8376,
2014-02-06_09:14,8296.07,8296.07,8293.81,8293.93,43361,754,7159,
2014-02-06_09:15,8288.75,8292.68,8288.75,8291.68,37286,787,6282,
2014-02-06_09:16,8292.96,8292.96,8285.90,8285.90,28440,589,5337,
2014-02-06_09:17,8286.97,8290.42,8284.77,8285.62,27344,552,5604,
2014-02-06_09:18,8289.68,8291.27,8285.43,8291.27,26428,452,4489,
2014-02-06_09:19,8291.67,8291.67,8286.31,8286.31,23236,461,4259,
2014-02-06_09:20,8293.53,8294.04,8288.26,8294.04,21712,418,4295,
2014-02-06_09:21,8290.51,8295.88,8290.51,8295.88,24153,384,4071,
2014-02-06_09:22,8297.06,8297.68,8291.63,8291.63,22106,349,4021,
2014-02-06_09:23,8296.38,8296.38,8288.91,8289.38,23045,435,4703,
2014-02-06_09:24,8287.06,8292.36,8287.06,8287.17,22184,453,5014,
2014-02-06_09:25,8292.09,8292.35,8290.73,8292.13,17607,372,4073,
2014-02-06_09:26,8286.25,8292.31,8286.25,8287.44,17463,343,3790,
2014-02-06_09:27,8293.31,8294.19,8293.17,8293.17,24419,380,4263,
2014-02-06_09:28,8293.85,8295.63,8289.69,8295.63,21242,382,4239,
2014-02-06_09:29,8296.47,8296.79,8293.25,8293.25,18693,333,4059,
2014-02-06_09:30,8298.62,8299.30,8298.01,8299.25,20933,329,3838,
2014-02-06_09:31,8291.27,8297.59,8291.27,8297.59,23848,472,4284,
2014-02-06_09:32,8298.74,8299.80,8298.74,8299.80,21319,354,3820,
2014-02-06_09:33,8297.62,8299.36,8297.62,8299.24,33310,515,5048,
2014-02-06_09:34,8298.48,8298.55,8297.66,8298.55,22922,451,4677,
2014-02-06_09:35,8296.45,8300.12,8296.45,8300.12,22105,475,5064,
2014-02-06_09:36,8296.12,8304.01,8296.12,8304.01,19421,380,3972,
2014-02-06_09:37,8301.99,8303.67,8298.33,8303.45,18926,404,4374,
2014-02-06_09:38,8303.43,8304.62,8299.41,8299.54,21013,489,4809,
2014-02-06_09:39,8298.41,8299.80,8298.41,8299.63,19491,390,4762,
2014-02-06_09:40,8299.40,8306.47,8299.40,8300.25,19167,428,4435,
2014-02-06_09:41,8306.08,8307.01,8302.98,8306.85,19318,361,4346,
2014-02-06_09:42,8307.36,8308.33,8305.15,8305.28,20637,460,4902,
2014-02-06_09:43,8311.51,8312.40,8310.93,8312.40,20199,412,4542,
2014-02-06_09:44,8314.25,8315.24,8309.18,8309.18,21933,439,4696,
2014-02-06_09:45,8315.39,8315.39,8307.65,8307.65,22735,565,5263,
2014-02-06_09:46,8305.92,8306.16,8304.11,8304.11,27883,562,5157,
2014-02-06_09:47,8302.31,8305.37,8302.04,8305.37,24050,543,5478,
2014-02-06_09:48,8299.43,8305.97,8299.43,8305.97,18279,382,4309,
2014-02-06_09:49,8298.08,8305.04,8298.08,8301.04,17535,359,4172,
2014-02-06_09:50,8305.29,8305.94,8304.95,8305.24,14581,308,3425,
2014-02-06_09:51,8305.93,8308.01,8305.93,8308.01,16537,334,3278,
2014-02-06_09:52,8307.70,8308.51,8307.70,8308.51,16891,342,3533,
2014-02-06_09:53,8309.36,8309.36,8308.59,8308.59,13734,288,3206,
2014-02-06_09:54,8308.42,8310.68,8308.42,8310.68,12737,302,3363,
2014-02-06_09:55,8308.38,8310.54,8304.36,8310.54,11780,299,3222,
2014-02-06_09:56,8310.89,8312.21,8310.89,8312.21,11167,271,3122,
2014-02-06_09:57,8312.21,8314.38,8312.21,8314.38,12984,292,3253,
2014-02-06_09:58,8314.84,8315.87,8314.84,8315.87,12354,315,3362,
2014-02-06_09:59,8313.80,8316.12,8313.80,8315.80,18852,352,3806,
2014-02-06_10:00,8315.75,8317.61,8315.75,8317.61,19458,431,4311,
2014-02-06_10:01,8315.36,8315.36,8314.00,8314.86,23680,471,4612,
2014-02-06_10:02,8313.38,8313.38,8312.82,8313.01,15061,322,3967,
2014-02-06_10:03,8311.92,8311.92,8306.35,8311.23,18797,371,4391,
2014-02-06_10:04,8305.00,8311.51,8305.00,8310.75,16506,345,3673,
2014-02-06_10:05,8310.38,8310.74,8305.77,8310.74,16270,350,3513,
2014-02-06_10:06,8310.96,8310.96,8305.72,8305.72,16932,343,3713,
2014-02-06_10:07,8310.35,8310.35,8303.78,8308.53,15719,364,4246,
2014-02-06_10:08,8309.22,8309.22,8308.55,8308.78,12191,241,3003,
2014-02-06_10:09,8308.27,8308.27,8302.74,8308.02,14274,284,3090,
2014-02-06_10:10,8307.75,8309.51,8307.75,8308.27,12818,246,2894,
2014-02-06_10:11,8308.62,8310.25,8308.62,8308.95,10556,241,2719,
2014-02-06_10:12,8308.18,8309.92,8308.18,8308.22,11178,254,2816,
2014-02-06_10:13,8308.72,8308.72,8307.73,8307.88,15232,300,3135,
2014-02-06_10:14,8313.17,8313.18,8309.91,8309.91,14066,299,3186,
2014-02-06_10:15,8312.90,8312.90,8308.61,8308.61,14255,295,3022,
2014-02-06_10:16,8312.84,8312.84,8307.86,8308.75,12397,274,3089,
2014-02-06_10:17,8307.96,8308.87,8307.46,8308.87,11798,255,3021,
2014-02-06_10:18,8313.38,8314.55,8309.31,8314.55,12768,234,2565,
2014-02-06_10:19,8316.31,8316.31,8311.75,8312.78,11789,360,2728,
2014-02-06_10:20,8317.03,8317.17,8311.69,8317.05,9051,244,2384,
2014-02-06_10:21,8317.51,8317.51,8310.43,8310.43,11820,305,2957,
2014-02-06_10:22,8310.38,8310.38,8308.68,8309.09,14909,388,3982,
2014-02-06_10:23,8309.90,8313.52,8308.98,8313.52,13446,338,3434,
2014-02-06_10:24,8313.70,8313.70,8309.33,8310.35,13872,314,3071,
2014-02-06_10:25,8314.04,8315.91,8309.36,8310.62,18140,297,2968,
2014-02-06_10:26,8314.98,8314.98,8309.62,8314.90,10730,251,2929,
2014-02-06_10:27,8315.77,8315.77,8311.72,8311.72,9453,247,2622,
2014-02-06_10:28,8316.39,8316.39,8309.87,8309.87,10897,264,3056,
2014-02-06_10:29,8314.13,8317.16,8313.29,8313.29,10236,231,2686,
2014-02-06_10:30,8318.26,8318.26,8312.40,8312.40,11352,243,2959,
2014-02-06_10:31,8313.34,8317.82,8311.69,8311.69,13116,305,3351,
2014-02-06_10:32,8311.82,8312.70,8310.95,8311.08,11942,299,3195,
2014-02-06_10:33,8311.12,8314.57,8309.87,8314.57,12165,402,3438,
2014-02-06_10:34,8309.61,8315.64,8308.91,8315.64,12051,343,3307,
2014-02-06_10:35,8314.45,8314.45,8309.34,8309.34,11313,314,3092,
2014-02-06_10:36,8310.63,8315.61,8310.13,8314.27,15779,335,3108,
2014-02-06_10:37,8315.67,8315.67,8314.50,8314.50,12012,288,3175,
2014-02-06_10:38,8315.17,8315.60,8311.25,8315.06,13667,300,3343,
2014-02-06_10:39,8315.36,8317.85,8315.21,8317.85,11545,265,2839,
2014-02-06_10:40,8316.08,8319.87,8316.08,8319.87,13976,322,3122,
2014-02-06_10:41,8320.10,8321.88,8320.10,8321.88,15094,296,2971,
2014-02-06_10:42,8322.28,8324.37,8322.28,8324.37,13359,394,2994,
2014-02-06_10:43,8321.48,8323.12,8320.89,8320.89,14787,316,3555,
2014-02-06_10:44,8320.86,8321.92,8319.93,8321.92,13874,318,3053,
2014-02-06_10:45,8321.06,8321.06,8312.88,8318.45,11920,306,3307,
2014-02-06_10:46,8318.50,8319.34,8318.28,8318.28,11050,262,3051,
2014-02-06_10:47,8320.18,8320.97,8320.18,8320.97,11645,247,2778,
2014-02-06_10:48,8319.83,8321.11,8318.58,8320.40,10876,287,2828,
2014-02-06_10:49,8321.97,8323.50,8321.97,8323.50,12531,244,2617,
2014-02-06_10:50,8321.94,8323.27,8321.94,8323.18,11680,252,3156,
2014-02-06_10:51,8322.65,8325.24,8320.08,8320.08,11578,310,3473,
2014-02-06_10:52,8323.73,8323.73,8320.33,8320.68,10347,269,3562,
2014-02-06_10:53,8320.25,8322.57,8320.25,8322.57,10987,245,2874,
2014-02-06_10:54,8328.37,8328.37,8323.11,8324.72,11663,276,2743,
2014-02-06_10:55,8329.72,8329.72,8323.06,8324.04,13541,296,3281,
2014-02-06_10:56,8324.43,8324.95,8323.15,8324.95,15411,317,3628,
2014-02-06_10:57,8328.90,8328.90,8324.69,8326.05,14299,293,3111,
2014-02-06_10:58,8330.93,8330.93,8325.92,8327.17,12020,281,3168,
2014-02-06_10:59,8328.43,8332.09,8327.08,8327.08,16894,307,3645,
2014-02-06_11:00,8326.19,8330.80,8325.32,8325.32,14062,341,3922,
2014-02-06_11:01,8325.38,8325.38,8323.70,8324.35,16180,424,3884,
2014-02-06_11:02,8328.19,8328.26,8323.89,8328.26,13079,290,3219,
2014-02-06_11:03,8321.63,8323.53,8321.63,8322.94,9454,241,2812,
2014-02-06_11:04,8326.71,8326.71,8321.11,8321.92,9833,256,3003,
2014-02-06_11:05,8328.80,8329.90,8322.63,8324.42,11968,253,2990,
2014-02-06_11:06,8323.93,8330.52,8323.93,8330.52,9694,215,2737,
2014-02-06_11:07,8323.44,8327.45,8322.14,8322.14,9491,248,3319,
2014-02-06_11:08,8327.55,8329.65,8324.88,8329.65,10599,287,2909,
2014-02-06_11:09,8330.07,8330.07,8322.55,8329.30,12075,342,3172,
2014-02-06_11:10,8323.65,8329.53,8322.58,8323.26,14346,324,3600,
2014-02-06_11:11,8328.33,8328.33,8323.29,8323.29,11250,295,3211,
2014-02-06_11:12,8329.85,8329.85,8324.60,8329.64,8183,192,2395,
2014-02-06_11:13,8328.20,8329.28,8322.69,8325.59,8944,259,2623,
2014-02-06_11:14,8324.80,8330.06,8324.80,8329.04,9471,234,2511,
2014-02-06_11:15,8329.23,8331.36,8325.31,8331.36,11018,288,2766,
2014-02-06_11:16,8330.78,8330.78,8324.46,8329.73,9452,270,2775,
2014-02-06_11:17,8330.21,8333.56,8330.21,8333.56,11297,287,2649,
2014-02-06_11:18,8332.23,8332.64,8326.04,8326.04,12005,359,3240,
2014-02-06_11:19,8332.23,8332.59,8326.28,8332.59,16571,318,2887,
2014-02-06_11:20,8326.05,8331.07,8326.05,8326.61,10373,264,2849,
2014-02-06_11:21,8333.30,8333.53,8327.61,8333.53,11135,307,2883,
2014-02-06_11:22,8331.30,8332.18,8326.58,8331.23,9575,265,2800,
2014-02-06_11:23,8326.11,8331.36,8325.58,8325.58,10173,255,2691,
2014-02-06_11:24,8325.72,8329.73,8325.13,8329.73,10070,245,2727,
2014-02-06_11:25,8329.92,8329.92,8324.45,8324.45,9535,252,2628,
2014-02-06_11:26,8325.10,8330.37,8325.10,8330.37,8604,243,2418,
2014-02-06_11:27,8329.36,8329.68,8324.29,8329.68,11301,269,2862,
2014-02-06_11:28,8323.95,8324.65,8323.43,8323.43,11131,279,3184,
2014-02-06_11:29,8322.66,8322.66,8320.44,8320.44,15349,402,4325,
2014-02-06_11:30,8324.95,8326.01,8321.01,8325.13,12207,318,3263,
2014-02-06_11:31,8320.58,8324.30,8319.23,8320.07,20296,348,3831,
2014-02-06_11:32,8319.96,8320.11,8318.32,8318.32,14725,314,3244,
2014-02-06_11:33,8323.06,8323.06,8319.31,8319.76,16397,487,3284,
2014-02-06_11:34,8317.46,8318.93,8314.49,8318.93,16614,380,3401,
2014-02-06_11:35,8319.58,8319.58,8314.00,8318.47,14047,327,2959,
2014-02-06_11:36,8315.04,8315.04,8314.32,8314.37,12561,282,2849,
2014-02-06_11:37,8318.31,8319.64,8313.76,8318.39,11892,283,2990,
2014-02-06_11:38,8317.31,8317.31,8313.66,8314.26,13387,276,2883,
2014-02-06_11:39,8314.17,8320.44,8314.17,8320.44,10561,263,2500,
2014-02-06_11:40,8320.21,8320.21,8319.78,8320.05,9960,225,2291,
2014-02-06_11:41,8320.01,8322.12,8320.01,8320.97,8247,208,2092,
2014-02-06_11:42,8321.34,8322.63,8321.34,8322.63,7950,186,2050,
2014-02-06_11:43,8322.43,8323.48,8317.39,8317.39,7371,199,2116,
2014-02-06_11:44,8321.43,8324.14,8321.43,8324.14,8839,172,1910,
2014-02-06_11:45,8321.07,8322.15,8316.69,8320.34,8099,201,2255,
2014-02-06_11:46,8315.69,8320.63,8315.69,8319.93,6653,213,2495,
2014-02-06_11:47,8319.82,8320.98,8319.10,8320.98,9976,238,2448,
2014-02-06_11:48,8319.85,8320.74,8315.53,8320.74,10014,212,2380,
2014-02-06_11:49,8318.70,8320.88,8318.70,8320.65,9321,224,2442,
2014-02-06_11:50,8320.51,8321.27,8320.12,8320.63,8531,230,2413,
2014-02-06_11:51,8320.83,8320.83,8315.35,8315.35,7867,230,2586,
2014-02-06_11:52,8314.83,8319.38,8314.44,8319.38,8685,236,2462,
2014-02-06_11:53,8317.81,8317.81,8312.63,8317.28,9658,254,2806,
2014-02-06_11:54,8316.45,8316.45,8311.06,8311.06,10767,304,3385,
2014-02-06_11:55,8315.68,8315.68,8313.77,8313.77,13136,317,3577,
2014-02-06_11:56,8315.30,8315.30,8308.86,8313.62,11657,285,3300,
2014-02-06_11:57,8307.55,8313.63,8307.55,8313.63,11886,304,3568,
2014-02-06_11:58,8313.57,8314.91,8313.57,8313.89,10956,231,2512,
2014-02-06_11:59,8314.18,8314.18,8313.05,8313.05,11646,260,2466,
2014-02-06_12:00,8312.92,8313.40,8312.92,8313.10,8771,190,2118,
2014-02-06_12:01,8308.73,8313.90,8308.73,8313.90,9284,230,2505,
2014-02-06_12:02,8309.03,8314.09,8309.03,8312.84,9913,264,2622,
2014-02-06_12:03,8313.17,8314.44,8313.17,8314.44,8667,221,2479,
2014-02-06_12:04,8313.99,8313.99,8312.45,8312.76,9556,290,2894,
2014-02-06_12:05,8314.12,8314.12,8312.64,8313.97,8049,220,2510,
2014-02-06_12:06,8313.61,8315.92,8313.61,8314.74,9143,242,2397,
2014-02-06_12:07,8315.36,8315.56,8310.53,8310.53,8142,240,2537,
2014-02-06_12:08,8316.44,8316.61,8315.02,8316.42,8848,234,2203,
2014-02-06_12:09,8314.87,8314.87,8313.37,8313.57,7939,233,2742,
2014-02-06_12:10,8313.36,8314.32,8313.36,8313.85,6594,200,2601,
2014-02-06_12:11,8313.91,8315.48,8313.91,8315.48,6090,180,2228,
2014-02-06_12:12,8316.31,8316.31,8315.70,8315.70,6220,175,1985,
2014-02-06_12:13,8314.88,8316.75,8314.88,8315.67,8984,263,2246,
2014-02-06_12:14,8315.15,8315.91,8315.15,8315.61,9834,261,2611,
2014-02-06_12:15,8315.18,8316.52,8315.18,8316.52,9812,339,2916,
2014-02-06_12:16,8317.90,8319.16,8317.86,8318.99,7517,174,2143,
2014-02-06_12:17,8318.32,8318.83,8317.60,8318.83,6970,178,2051,
2014-02-06_12:18,8319.59,8320.56,8319.59,8320.35,8098,196,2268,
2014-02-06_12:19,8319.38,8320.40,8319.38,8320.40,8290,203,2354,
2014-02-06_12:20,8319.61,8319.61,8313.74,8318.96,8913,228,3006,
2014-02-06_12:21,8319.02,8319.37,8312.86,8319.37,11065,268,3197,
2014-02-06_12:22,8318.83,8320.33,8316.90,8316.90,16201,395,3668,
2014-02-06_12:23,8316.12,8316.12,8311.09,8311.55,12343,301,3362,
2014-02-06_12:24,8316.32,8318.23,8316.32,8317.16,10293,248,2893,
2014-02-06_12:25,8316.51,8318.09,8316.51,8318.09,8921,192,2536,
2014-02-06_12:26,8317.98,8318.21,8317.71,8317.71,8402,215,2376,
2014-02-06_12:27,8318.84,8320.54,8317.44,8318.26,8629,217,2523,
2014-02-06_12:28,8315.62,8315.62,8311.29,8315.58,11334,301,3377,
2014-02-06_12:29,8317.16,8318.81,8316.82,8318.81,9903,235,2548,
2014-02-06_12:30,8318.64,8318.64,8316.63,8317.34,8999,248,2590,
2014-02-06_12:31,8318.29,8318.29,8316.26,8317.05,11973,279,3046,
2014-02-06_12:32,8318.00,8318.75,8313.89,8318.75,9516,251,2546,
2014-02-06_12:33,8318.29,8318.29,8316.53,8316.68,8771,248,2737,
2014-02-06_12:34,8316.57,8318.44,8315.73,8318.44,9940,247,2923,
2014-02-06_12:35,8318.47,8318.47,8313.31,8317.23,9032,265,2599,
2014-02-06_12:36,8317.34,8319.53,8312.98,8312.98,10719,301,2863,
2014-02-06_12:37,8316.51,8319.92,8316.51,8319.92,10229,273,2827,
2014-02-06_12:38,8320.77,8322.07,8320.41,8322.07,10807,225,2413,
2014-02-06_12:39,8314.43,8321.65,8314.43,8321.65,8876,229,2622,
2014-02-06_12:40,8322.81,8322.81,8319.31,8319.31,8607,247,2778,
2014-02-06_12:41,8320.88,8322.42,8320.88,8322.18,11838,261,2924,
2014-02-06_12:42,8321.20,8321.20,8319.73,8321.03,10804,288,3151,
2014-02-06_12:43,8321.76,8321.76,8321.11,8321.14,8807,264,2851,
2014-02-06_12:44,8320.12,8321.13,8319.98,8320.67,10671,270,3024,
2014-02-06_12:45,8320.38,8322.96,8320.36,8321.18,10163,267,2666,
2014-02-06_12:46,8325.03,8325.03,8320.08,8322.45,11535,274,3091,
2014-02-06_12:47,8322.74,8323.03,8321.73,8323.03,9614,219,2603,
2014-02-06_12:48,8327.70,8327.70,8322.33,8323.22,10093,240,3045,
2014-02-06_12:49,8326.99,8326.99,8321.86,8322.63,9832,249,2929,
2014-02-06_12:50,8322.11,8324.26,8322.08,8324.26,10059,306,3262,
2014-02-06_12:51,8327.86,8327.86,8323.22,8324.34,16060,461,3993,
2014-02-06_12:52,8323.97,8323.97,8322.09,8322.09,13536,362,3905,
2014-02-06_12:53,8322.44,8329.05,8322.44,8329.05,10653,268,3087,
2014-02-06_12:54,8323.59,8323.94,8323.59,8323.93,11399,281,3291,
2014-02-06_12:55,8329.83,8329.83,8325.07,8325.07,9749,243,2876,
2014-02-06_12:56,8330.23,8330.23,8324.20,8328.18,13969,325,3254,
2014-02-06_12:57,8323.32,8327.23,8321.92,8327.23,13510,346,3375,
2014-02-06_12:58,8327.95,8328.70,8323.19,8324.13,12503,332,3472,
2014-02-06_12:59,8322.97,8322.97,8320.04,8320.04,15904,469,4150,
2014-02-06_13:00,8320.22,8326.22,8320.22,8326.22,14973,314,2980,
2014-02-06_13:01,8326.87,8326.87,8324.64,8325.25,11670,298,3069,
2014-02-06_13:02,8321.31,8327.15,8321.31,8327.15,11967,259,2806,
2014-02-06_13:03,8322.70,8323.53,8322.68,8323.53,9545,246,2727,
2014-02-06_13:04,8323.40,8323.40,8321.48,8321.48,17009,436,3130,
2014-02-06_13:05,8322.13,8322.63,8321.44,8322.63,15785,418,3725,
2014-02-06_13:06,8318.70,8323.30,8317.02,8323.30,12805,307,3295,
2014-02-06_13:07,8322.79,8324.46,8322.79,8324.46,9605,223,2591,
2014-02-06_13:08,8320.49,8325.06,8320.49,8325.06,11750,261,2960,
2014-02-06_13:09,8320.53,8324.17,8319.44,8319.79,11270,263,2898,
2014-02-06_13:10,8324.74,8324.74,8319.65,8324.18,14094,336,3608,
2014-02-06_13:11,8320.17,8325.24,8319.61,8320.42,16300,357,3781,
2014-02-06_13:12,8321.73,8325.74,8318.49,8325.74,15647,345,3430,
2014-02-06_13:13,8321.65,8327.28,8321.24,8327.28,15541,373,3483,
2014-02-06_13:14,8322.12,8325.18,8322.12,8325.18,16097,380,4094,
2014-02-06_13:15,8322.08,8329.39,8320.95,8320.95,16024,356,3824,
2014-02-06_13:16,8320.11,8326.97,8320.11,8323.07,18065,507,4392,
2014-02-06_13:17,8323.01,8327.01,8323.01,8324.58,18934,424,3883,
2014-02-06_13:18,8326.26,8326.26,8321.06,8324.38,20634,535,4405,
2014-02-06_13:19,8325.08,8325.08,8318.50,8318.50,17299,435,4461,
2014-02-06_13:20,8320.75,8325.55,8318.91,8325.55,15707,375,3872,
2014-02-06_13:21,8319.03,8325.19,8318.75,8318.75,22075,486,4505,
2014-02-06_13:22,8323.02,8323.02,8318.04,8322.19,23885,519,5088,
2014-02-06_13:23,8318.41,8319.11,8317.46,8317.53,23164,550,5295,
2014-02-06_13:24,8318.62,8318.62,8315.72,8315.72,29094,678,6094,
2014-02-06_13:25,8313.81,8313.81,8310.52,8310.59,40754,1011,7935,
2014-02-06_13:26,8310.59,8310.59,8310.59,8310.59,0,0,0,
2014-02-06_13:27,8310.59,8310.59,8310.59,8310.59,0,0,0,
2014-02-06_13:28,8310.59,8310.59,8310.59,8310.59,0,0,0,
2014-02-06_13:29,8310.59,8310.59,8310.59,8310.59,0,0,0,
2014-02-06_13:30,8310.59,8311.01,8310.59,8311.01,182053,7228,33543,
2014-02-07_09:01,8383.99,8388.73,8383.12,8385.31,81602,3057,24264,
2014-02-07_09:02,8383.03,8383.93,8381.56,8381.56,34010,1060,9097,
2014-02-07_09:03,8382.13,8382.13,8379.06,8379.06,44405,1020,9206,
2014-02-07_09:04,8378.80,8381.61,8374.78,8374.78,54701,869,8630,
2014-02-07_09:05,8373.89,8378.99,8369.57,8369.57,53118,780,7761,
2014-02-07_09:06,8376.56,8376.56,8369.58,8375.45,63295,738,7425,
2014-02-07_09:07,8370.40,8377.69,8370.32,8377.69,46908,683,6863,
2014-02-07_09:08,8370.77,8374.35,8370.77,8373.95,47601,719,6859,
2014-02-07_09:09,8373.27,8373.83,8372.96,8373.83,50296,703,7201,
2014-02-07_09:10,8373.46,8374.71,8372.87,8374.71,53125,718,6638,
2014-02-07_09:11,8374.65,8375.33,8374.65,8375.33,43248,653,6519,
2014-02-07_09:12,8381.47,8381.47,8376.60,8379.05,43019,671,6422,
2014-02-07_09:13,8376.33,8378.26,8376.29,8376.29,43919,675,7029,
2014-02-07_09:14,8381.74,8381.74,8375.07,8376.36,40767,641,6820,
2014-02-07_09:15,8380.44,8380.44,8375.18,8375.70,38089,637,6750,
2014-02-07_09:16,8374.68,8374.68,8370.96,8371.04,42386,816,7566,
2014-02-07_09:17,8370.16,8370.38,8368.95,8369.38,36759,647,6655,
2014-02-07_09:18,8369.75,8369.93,8369.18,8369.47,40093,677,6421,
2014-02-07_09:19,8369.63,8375.07,8369.63,8370.84,32381,556,5589,
2014-02-07_09:20,8375.46,8375.69,8371.24,8375.69,29423,539,5457,
2014-02-07_09:21,8370.92,8376.89,8370.92,8376.24,27670,590,5352,
2014-02-07_09:22,8371.12,8374.35,8370.16,8372.10,28818,552,5739,
2014-02-07_09:23,8370.93,8372.08,8367.35,8367.35,29314,514,5301,
2014-02-07_09:24,8367.80,8371.06,8367.80,8370.25,27141,545,5312,
2014-02-07_09:25,8369.23,8371.77,8367.97,8367.97,25069,576,5388,
2014-02-07_09:26,8366.66,8366.66,8365.48,8365.48,25959,495,5150,
2014-02-07_09:27,8370.18,8370.18,8365.28,8369.15,21565,466,5160,
2014-02-07_09:28,8368.82,8368.82,8362.16,8362.16,19970,440,4943,
2014-02-07_09:29,8367.64,8367.64,8362.03,8366.21,25246,533,5092,
2014-02-07_09:30,8362.48,8366.38,8362.48,8364.86,20245,443,4599,
2014-02-07_09:31,8361.06,8365.60,8359.79,8365.60,25236,443,4534,
2014-02-07_09:32,8359.46,8364.51,8359.34,8364.51,20802,440,4551,
2014-02-07_09:33,8363.23,8363.44,8356.93,8363.44,21538,453,4573,
2014-02-07_09:34,8361.95,8363.59,8361.95,8363.59,24085,453,4787,
2014-02-07_09:35,8363.77,8363.77,8358.35,8362.03,27502,484,5234,
2014-02-07_09:36,8363.29,8364.82,8359.40,8364.82,31658,478,5198,
2014-02-07_09:37,8366.12,8367.16,8363.67,8367.16,25001,456,4491,
2014-02-07_09:38,8366.89,8369.62,8366.89,8369.22,19464,369,4263,
2014-02-07_09:39,8364.55,8371.59,8364.55,8371.48,21008,400,4144,
2014-02-07_09:40,8365.63,8373.78,8365.63,8373.78,20133,373,4215,
2014-02-07_09:41,8372.36,8372.36,8368.51,8369.35,21200,404,4353,
2014-02-07_09:42,8374.13,8374.74,8370.68,8374.74,19732,406,3889,
2014-02-07_09:43,8375.45,8375.78,8371.68,8375.78,18486,399,4109,
2014-02-07_09:44,8375.52,8375.52,8371.58,8375.05,20347,401,3918,
2014-02-07_09:45,8375.99,8375.99,8374.80,8374.99,21736,379,4024,
2014-02-07_09:46,8375.71,8375.81,8370.51,8375.81,18793,357,3749,
2014-02-07_09:47,8374.37,8374.39,8368.43,8370.72,21197,389,4213,
2014-02-07_09:48,8375.71,8377.13,8375.71,8377.13,22275,355,3554,
2014-02-07_09:49,8376.65,8377.71,8376.22,8377.71,21174,381,3732,
2014-02-07_09:50,8377.00,8378.11,8371.74,8378.11,21462,342,3530,
2014-02-07_09:51,8377.68,8386.45,8377.68,8386.45,46634,832,5819,
2014-02-07_09:52,8388.46,8395.05,8388.46,8395.05,44584,767,5793,
2014-02-07_09:53,8395.88,8395.88,8389.45,8394.99,25559,435,4591,
2014-02-07_09:54,8393.31,8396.41,8389.71,8395.99,19298,363,3791,
2014-02-07_09:55,8395.81,8396.60,8395.02,8396.35,16036,323,3612,
2014-02-07_09:56,8397.36,8397.49,8396.39,8397.49,17800,370,3747,
2014-02-07_09:57,8396.40,8396.64,8392.63,8396.38,17636,353,3583,
2014-02-07_09:58,8395.43,8395.56,8388.51,8391.14,16287,353,3354,
2014-02-07_09:59,8393.57,8394.10,8391.05,8391.05,22389,394,3453,
2014-02-07_10:00,8394.95,8395.50,8391.43,8395.50,13947,277,2987,
2014-02-07_10:01,8395.20,8395.20,8388.54,8392.53,18631,326,3381,
2014-02-07_10:02,8392.39,8394.42,8388.67,8394.42,15331,288,3006,
2014-02-07_10:03,8394.30,8396.05,8390.53,8396.05,13811,261,2707,
2014-02-07_10:04,8395.63,8395.63,8394.56,8395.21,14844,317,2884,
2014-02-07_10:05,8391.62,8397.08,8391.62,8397.08,15852,336,2922,
2014-02-07_10:06,8395.31,8396.36,8391.26,8396.36,12514,289,2881,
2014-02-07_10:07,8396.05,8398.05,8396.05,8398.05,13557,265,2708,
2014-02-07_10:08,8398.03,8398.08,8396.62,8396.62,12630,273,2748,
2014-02-07_10:09,8396.42,8397.01,8392.36,8397.01,11774,276,2761,
2014-02-07_10:10,8391.85,8396.75,8391.64,8395.69,11877,232,2579,
2014-02-07_10:11,8395.27,8397.50,8395.27,8397.50,13597,260,2921,
2014-02-07_10:12,8397.71,8398.19,8396.33,8398.19,10841,259,2730,
2014-02-07_10:13,8397.12,8397.55,8392.67,8396.34,9536,222,2430,
2014-02-07_10:14,8396.64,8398.27,8396.64,8398.27,9053,226,2535,
2014-02-07_10:15,8397.79,8398.55,8393.60,8398.55,10470,259,2607,
2014-02-07_10:16,8392.82,8398.10,8391.76,8391.76,10003,231,2634,
2014-02-07_10:17,8397.56,8398.23,8397.56,8398.21,12265,323,2898,
2014-02-07_10:18,8398.65,8399.60,8398.28,8399.43,8683,245,2512,
2014-02-07_10:19,8397.96,8399.43,8397.96,8399.43,9731,233,2667,
2014-02-07_10:20,8398.64,8398.90,8393.20,8398.90,9997,213,2510,
2014-02-07_10:21,8394.65,8398.79,8394.65,8398.71,11124,246,2611,
2014-02-07_10:22,8393.47,8398.73,8393.47,8398.73,10885,262,2589,
2014-02-07_10:23,8398.85,8398.85,8397.82,8397.82,10779,293,2620,
2014-02-07_10:24,8399.00,8400.20,8398.64,8400.03,9083,236,2438,
2014-02-07_10:25,8399.36,8400.36,8399.36,8400.36,10486,270,2579,
2014-02-07_10:26,8399.22,8401.96,8399.22,8400.37,15625,403,2828,
2014-02-07_10:27,8400.22,8401.65,8400.22,8400.49,18646,425,3353,
2014-02-07_10:28,8401.91,8401.91,8399.78,8399.78,16936,326,2848,
2014-02-07_10:29,8400.61,8405.18,8400.17,8400.49,13315,307,3179,
2014-02-07_10:30,8405.07,8406.24,8401.55,8406.24,12801,317,3112,
2014-02-07_10:31,8401.10,8407.55,8401.10,8407.31,16148,355,3287,
2014-02-07_10:32,8407.03,8408.69,8407.03,8408.50,14393,404,2976,
2014-02-07_10:33,8403.21,8408.50,8403.21,8408.50,17558,313,2793,
2014-02-07_10:34,8409.03,8409.03,8408.38,8408.56,11165,290,2666,
2014-02-07_10:35,8408.97,8408.97,8403.25,8403.69,9978,245,2503,
2014-02-07_10:36,8408.53,8408.53,8398.39,8398.39,14046,313,3612,
2014-02-07_10:37,8399.44,8401.97,8396.57,8396.57,13968,342,3607,
2014-02-07_10:38,8400.66,8400.66,8394.46,8395.02,21926,494,4170,
2014-02-07_10:39,8393.54,8393.54,8386.74,8386.74,20277,575,4714,
2014-02-07_10:40,8386.70,8390.79,8384.62,8390.79,16602,346,3619,
2014-02-07_10:41,8391.28,8391.28,8389.60,8389.60,15359,340,3321,
2014-02-07_10:42,8389.76,8389.76,8383.18,8387.09,11613,293,3225,
2014-02-07_10:43,8387.25,8389.50,8387.25,8389.50,11934,275,3146,
2014-02-07_10:44,8389.24,8391.27,8389.24,8391.27,13856,312,3291,
2014-02-07_10:45,8389.85,8389.85,8386.95,8388.42,12269,297,3364,
2014-02-07_10:46,8383.30,8390.37,8383.30,8390.04,11663,277,3035,
2014-02-07_10:47,8388.74,8390.78,8388.74,8390.74,13249,276,2879,
2014-02-07_10:48,8389.86,8390.59,8389.30,8390.59,10503,219,2356,
2014-02-07_10:49,8391.30,8392.34,8388.04,8392.34,9416,231,2508,
2014-02-07_10:50,8389.23,8389.98,8385.04,8389.98,10234,230,2806,
2014-02-07_10:51,8383.50,8390.07,8383.50,8390.07,10274,240,2945,
2014-02-07_10:52,8386.00,8392.01,8386.00,8391.35,10021,220,2408,
2014-02-07_10:53,8385.85,8391.83,8385.57,8391.83,9260,239,2436,
2014-02-07_10:54,8392.22,8392.49,8387.59,8387.59,8896,224,2513,
2014-02-07_10:55,8393.66,8393.66,8392.44,8392.44,9162,188,2234,
2014-02-07_10:56,8390.20,8393.32,8390.11,8391.53,7790,208,2430,
2014-02-07_10:57,8391.05,8394.65,8391.05,8393.65,8990,215,2387,
2014-02-07_10:58,8392.56,8392.56,8385.98,8386.16,9281,241,2837,
2014-02-07_10:59,8391.02,8392.02,8390.45,8390.45,9674,260,2912,
2014-02-07_11:00,8390.30,8392.01,8385.12,8392.01,8536,230,2497,
2014-02-07_11:01,8391.33,8392.89,8387.11,8392.89,17229,376,3101,
2014-02-07_11:02,8391.98,8392.01,8390.33,8390.33,12021,335,2956,
2014-02-07_11:03,8390.43,8390.43,8384.99,8389.62,9961,294,3222,
2014-02-07_11:04,8385.35,8390.77,8385.35,8390.26,12949,232,2498,
2014-02-07_11:05,8391.77,8391.77,8391.14,8391.41,11082,265,2433,
2014-02-07_11:06,8391.77,8391.85,8387.20,8391.85,9405,268,2491,
2014-02-07_11:07,8392.16,8394.18,8392.07,8394.18,9812,219,2365,
2014-02-07_11:08,8392.59,8393.49,8388.88,8393.22,12925,307,2818,
2014-02-07_11:09,8393.19,8393.19,8388.42,8392.86,12693,249,2372,
2014-02-07_11:10,8389.56,8390.87,8386.28,8386.28,7936,244,2541,
2014-02-07_11:11,8391.55,8392.77,8391.55,8392.77,10156,255,2587,
2014-02-07_11:12,8392.76,8393.62,8391.31,8391.31,8208,232,2424,
2014-02-07_11:13,8389.95,8390.46,8385.08,8389.86,14805,342,3114,
2014-02-07_11:14,8390.00,8392.57,8389.84,8392.57,10673,239,2420,
2014-02-07_11:15,8385.96,8391.35,8385.96,8387.99,11187,210,2206,
2014-02-07_11:16,8391.57,8393.09,8387.44,8388.59,9901,230,2220,
2014-02-07_11:17,8392.99,8394.20,8391.32,8391.32,9630,236,2478,
2014-02-07_11:18,8392.04,8393.92,8392.04,8393.92,7925,206,2175,
2014-02-07_11:19,8394.04,8395.09,8388.96,8395.09,10606,291,2444,
2014-02-07_11:20,8394.44,8396.22,8389.47,8396.22,7325,234,2195,
2014-02-07_11:21,8394.95,8395.17,8391.97,8395.17,8682,227,2487,
2014-02-07_11:22,8394.32,8396.55,8394.32,8396.15,8969,240,2373,
2014-02-07_11:23,8395.51,8399.39,8394.63,8399.06,10462,217,2356,
2014-02-07_11:24,8395.52,8399.46,8394.67,8394.67,7512,175,2237,
2014-02-07_11:25,8394.41,8401.03,8394.41,8401.03,8836,194,2304,
2014-02-07_11:26,8398.67,8400.09,8394.38,8400.09,8712,229,2591,
2014-02-07_11:27,8394.20,8395.83,8394.20,8395.30,9682,241,2298,
2014-02-07_11:28,8394.19,8399.07,8393.40,8393.40,11412,266,2766,
2014-02-07_11:29,8394.10,8401.23,8394.10,8400.58,9485,225,2418,
2014-02-07_11:30,8395.44,8399.75,8394.41,8399.75,9273,211,2222,
2014-02-07_11:31,8399.69,8400.32,8394.97,8394.97,8148,231,2448,
2014-02-07_11:32,8395.27,8400.50,8395.27,8395.88,11184,235,2458,
2014-02-07_11:33,8396.13,8402.28,8395.33,8402.28,7178,173,2014,
2014-02-07_11:34,8397.07,8402.74,8395.87,8395.87,7710,203,2121,
2014-02-07_11:35,8396.40,8401.53,8394.78,8394.78,8536,212,2066,
2014-02-07_11:36,8398.57,8401.62,8394.94,8395.42,8504,208,2252,
2014-02-07_11:37,8399.55,8399.67,8398.36,8399.67,8808,217,2326,
2014-02-07_11:38,8394.55,8394.55,8393.94,8394.21,10534,243,2519,
2014-02-07_11:39,8393.71,8397.16,8392.55,8392.55,11105,306,2803,
2014-02-07_11:40,8392.40,8395.16,8392.40,8394.43,10899,370,2783,
2014-02-07_11:41,8392.69,8399.02,8392.69,8399.02,8713,298,2453,
2014-02-07_11:42,8392.22,8394.38,8392.22,8393.65,12319,370,2572,
2014-02-07_11:43,8393.09,8399.96,8393.09,8399.96,8487,309,2216,
2014-02-07_11:44,8399.83,8399.83,8393.69,8393.69,9128,353,2402,
2014-02-07_11:45,8398.93,8399.77,8398.93,8399.77,7134,190,1917,
2014-02-07_11:46,8393.70,8399.29,8393.36,8393.36,6601,200,2117,
2014-02-07_11:47,8398.93,8399.30,8398.70,8399.30,8105,211,2125,
2014-02-07_11:48,8393.76,8396.74,8393.00,8396.74,7286,196,2051,
2014-02-07_11:49,8397.66,8398.90,8393.59,8394.59,7209,207,2154,
2014-02-07_11:50,8393.72,8398.20,8393.72,8395.21,6593,184,1886,
2014-02-07_11:51,8393.89,8400.21,8393.89,8395.43,7670,194,1884,
2014-02-07_11:52,8398.94,8400.38,8393.56,8393.56,7042,199,2027,
2014-02-07_11:53,8398.13,8398.55,8393.40,8393.40,7612,205,2130,
2014-02-07_11:54,8394.58,8399.36,8394.58,8399.36,5698,184,1858,
2014-02-07_11:55,8400.66,8400.66,8396.40,8399.96,7355,206,2158,
2014-02-07_11:56,8399.77,8399.77,8395.35,8399.30,7767,218,2190,
2014-02-07_11:57,8394.62,8399.54,8394.31,8394.31,8824,229,2450,
2014-02-07_11:58,8397.06,8397.06,8392.61,8392.61,8172,253,2431,
2014-02-07_11:59,8392.32,8397.67,8392.32,8392.76,10790,253,2566,
2014-02-07_12:00,8397.29,8398.16,8392.41,8398.16,8842,220,2440,
2014-02-07_12:01,8396.82,8397.29,8392.70,8392.70,11306,325,2671,
2014-02-07_12:02,8392.18,8398.02,8391.71,8398.02,8011,230,2255,
2014-02-07_12:03,8392.98,8398.75,8392.98,8398.75,6611,218,2199,
2014-02-07_12:04,8393.90,8399.90,8393.90,8399.71,7380,189,2007,
2014-02-07_12:05,8395.34,8401.30,8395.34,8401.30,6731,176,1918,
2014-02-07_12:06,8395.45,8401.71,8395.45,8401.71,8944,194,1992,
2014-02-07_12:07,8401.22,8402.55,8401.22,8402.55,8004,182,2010,
2014-02-07_12:08,8400.98,8400.98,8396.56,8400.21,7232,194,2024,
2014-02-07_12:09,8396.16,8402.24,8396.16,8402.24,8982,176,1891,
2014-02-07_12:10,8401.68,8402.47,8398.84,8398.84,6570,172,1795,
2014-02-07_12:11,8398.46,8403.80,8398.46,8402.94,6342,174,1924,
2014-02-07_12:12,8403.96,8404.93,8403.56,8403.56,5881,176,1877,
2014-02-07_12:13,8404.23,8406.33,8403.91,8406.33,6667,191,1904,
2014-02-07_12:14,8404.63,8406.12,8400.15,8400.15,7827,185,2220,
2014-02-07_12:15,8401.49,8405.41,8401.49,8405.22,9040,176,1947,
2014-02-07_12:16,8405.58,8405.58,8403.34,8403.34,9783,202,2186,
2014-02-07_12:17,8404.96,8404.96,8399.56,8399.56,8979,203,2420,
2014-02-07_12:18,8403.09,8403.96,8403.09,8403.81,7234,178,2061,
2014-02-07_12:19,8403.82,8403.82,8397.70,8397.70,6961,191,2149,
2014-02-07_12:20,8402.55,8403.61,8399.39,8399.43,7511,190,2068,
2014-02-07_12:21,8404.72,8404.72,8402.25,8402.93,7696,234,2277,
2014-02-07_12:22,8399.28,8404.18,8399.13,8399.13,7700,223,2393,
2014-02-07_12:23,8402.70,8402.90,8398.10,8402.90,7771,208,2443,
2014-02-07_12:24,8398.68,8404.15,8398.68,8402.60,9055,236,2489,
2014-02-07_12:25,8402.77,8403.42,8402.67,8403.42,7507,218,2465,
2014-02-07_12:26,8398.97,8403.50,8396.47,8396.61,8471,233,2593,
2014-02-07_12:27,8401.69,8401.69,8395.21,8395.21,8599,248,2795,
2014-02-07_12:28,8399.93,8399.93,8395.37,8398.52,9309,271,2910,
2014-02-07_12:29,8398.77,8399.79,8394.21,8394.21,11552,313,3119,
2014-02-07_12:30,8394.10,8397.81,8392.02,8392.02,10943,277,2772,
2014-02-07_12:31,8392.18,8397.82,8392.18,8392.24,14636,341,3326,
2014-02-07_12:32,8390.63,8390.86,8389.45,8389.45,11955,285,3178,
2014-02-07_12:33,8393.32,8393.32,8387.67,8387.67,10992,304,3327,
2014-02-07_12:34,8387.16,8392.13,8387.16,8392.13,13247,368,3386,
2014-02-07_12:35,8391.46,8392.05,8389.97,8389.97,13232,368,3298,
2014-02-07_12:36,8385.55,8391.28,8385.55,8391.28,10833,284,2920,
2014-02-07_12:37,8390.87,8392.58,8390.87,8392.58,9210,249,2765,
2014-02-07_12:38,8386.82,8392.98,8386.82,8392.91,12532,279,2915,
2014-02-07_12:39,8393.65,8393.65,8393.14,8393.14,9805,230,2397,
2014-02-07_12:40,8393.40,8395.42,8393.40,8395.42,8667,222,2391,
2014-02-07_12:41,8394.88,8396.56,8391.01,8391.01,10196,244,2552,
2014-02-07_12:42,8395.49,8397.11,8395.49,8395.77,7451,207,2259,
2014-02-07_12:43,8391.08,8396.70,8391.08,8396.70,7926,234,2388,
2014-02-07_12:44,8397.07,8397.72,8397.07,8397.72,8932,212,2237,
2014-02-07_12:45,8393.49,8399.27,8393.49,8397.81,9632,221,2528,
2014-02-07_12:46,8398.44,8398.44,8393.52,8395.70,7930,236,2536,
2014-02-07_12:47,8397.87,8400.12,8397.87,8398.57,8474,218,2367,
2014-02-07_12:48,8394.03,8398.32,8394.03,8397.32,9976,214,2384,
2014-02-07_12:49,8398.38,8399.88,8397.25,8399.28,7533,234,2516,
2014-02-07_12:50,8398.85,8399.12,8394.67,8399.12,9867,235,2505,
2014-02-07_12:51,8398.48,8399.02,8397.36,8397.36,9227,255,2776,
2014-02-07_12:52,8397.72,8398.79,8392.82,8394.00,10834,297,2925,
2014-02-07_12:53,8397.67,8397.67,8392.63,8392.63,12426,313,3168,
2014-02-07_12:54,8396.84,8396.84,8391.34,8391.34,13697,272,3141,
2014-02-07_12:55,8397.63,8397.63,8395.76,8395.76,11845,306,2834,
2014-02-07_12:56,8391.48,8396.07,8391.48,8395.99,9972,263,2785,
2014-02-07_12:57,8395.80,8395.80,8390.12,8394.22,10981,295,3102,
2014-02-07_12:58,8392.53,8392.53,8386.60,8387.47,13012,352,3890,
2014-02-07_12:59,8391.34,8391.40,8386.60,8386.60,13187,369,3575,
2014-02-07_13:00,8385.91,8385.91,8382.30,8383.38,17940,466,4507,
2014-02-07_13:01,8388.01,8388.01,8381.23,8381.23,16372,340,3779,
2014-02-07_13:02,8381.87,8389.37,8381.87,8388.07,11489,323,3218,
2014-02-07_13:03,8386.45,8386.45,8381.05,8385.94,13603,332,3183,
2014-02-07_13:04,8382.38,8387.53,8382.12,8383.13,11854,259,2885,
2014-02-07_13:05,8387.72,8387.95,8384.16,8387.81,10760,273,2825,
2014-02-07_13:06,8382.24,8388.14,8382.24,8383.32,11881,282,3036,
2014-02-07_13:07,8387.00,8388.80,8383.83,8385.80,13701,312,3636,
2014-02-07_13:08,8387.41,8388.94,8383.55,8388.94,12048,299,3280,
2014-02-07_13:09,8389.52,8391.67,8386.68,8390.41,17412,366,3654,
2014-02-07_13:10,8390.09,8392.05,8390.06,8392.05,14904,355,3318,
2014-02-07_13:11,8391.21,8392.39,8391.21,8392.39,16319,374,3588,
2014-02-07_13:12,8391.49,8395.39,8388.58,8394.52,14603,327,3543,
2014-02-07_13:13,8389.96,8394.10,8389.96,8394.10,19613,370,3678,
2014-02-07_13:14,8391.96,8393.42,8391.96,8393.23,16728,318,3657,
2014-02-07_13:15,8392.97,8393.73,8392.55,8393.73,15077,393,3841,
2014-02-07_13:16,8394.32,8394.32,8393.12,8393.12,22157,428,4455,
2014-02-07_13:17,8393.13,8394.35,8388.37,8388.37,19722,402,4194,
2014-02-07_13:18,8392.05,8394.52,8387.47,8393.77,19735,386,4324,
2014-02-07_13:19,8387.90,8394.89,8387.90,8389.11,17199,366,4269,
2014-02-07_13:20,8390.82,8396.98,8390.25,8390.57,23113,425,4269,
2014-02-07_13:21,8389.66,8395.05,8389.63,8395.05,27953,502,5160,
2014-02-07_13:22,8388.91,8395.46,8388.45,8388.45,23396,450,4882,
2014-02-07_13:23,8393.80,8393.80,8388.12,8388.63,22746,473,5023,
2014-02-07_13:24,8387.08,8387.08,8385.36,8385.51,28432,609,6060,
2014-02-07_13:25,8386.00,8387.86,8383.81,8383.81,29876,580,6031,
2014-02-07_13:26,8383.84,8383.84,8383.84,8383.84,0,0,0,
2014-02-07_13:27,8383.84,8383.84,8383.84,8383.84,0,0,0,
2014-02-07_13:28,8383.84,8383.84,8383.84,8383.84,0,0,0,
2014-02-07_13:29,8383.84,8383.84,8383.84,8383.84,0,0,0,
2014-02-07_13:30,8383.84,8387.35,8383.84,8387.35,136607,5187,31932,
2014-02-10_09:01,8416.42,8424.71,8416.42,8424.71,75125,2861,21365,
2014-02-10_09:02,8425.72,8426.01,8425.04,8425.04,29879,858,7443,
2014-02-10_09:03,8423.66,8424.47,8418.11,8418.11,32294,760,7342,
2014-02-10_09:04,8418.34,8422.01,8416.93,8422.01,41263,693,6726,
2014-02-10_09:05,8415.50,8421.34,8415.50,8419.83,43199,585,6031,
2014-02-10_09:06,8415.23,8418.02,8415.23,8417.97,52342,638,6172,
2014-02-10_09:07,8417.01,8421.56,8415.28,8415.28,52235,629,6172,
2014-02-10_09:08,8416.19,8422.08,8416.19,8422.08,43862,597,5980,
2014-02-10_09:09,8416.79,8421.96,8416.00,8416.00,50565,577,5815,
2014-02-10_09:10,8421.18,8421.18,8414.45,8414.85,51015,562,5696,
2014-02-10_09:11,8417.81,8418.81,8413.39,8418.81,45401,604,5812,
2014-02-10_09:12,8421.77,8422.52,8417.60,8419.49,44815,590,5405,
2014-02-10_09:13,8425.57,8427.62,8425.57,8427.62,34903,534,5477,
2014-02-10_09:14,8428.60,8429.64,8427.95,8429.64,30091,534,5308,
2014-02-10_09:15,8429.80,8430.61,8429.80,8430.04,38511,625,5234,
2014-02-10_09:16,8430.73,8434.56,8430.73,8431.67,36271,535,5318,
2014-02-10_09:17,8431.64,8432.75,8431.64,8432.75,28101,497,5330,
2014-02-10_09:18,8431.86,8437.51,8431.86,8437.51,32132,470,4957,
2014-02-10_09:19,8433.20,8433.20,8427.97,8428.11,27385,456,4993,
2014-02-10_09:20,8432.35,8433.04,8427.78,8428.45,28422,439,4685,
2014-02-10_09:21,8432.09,8432.52,8428.25,8428.25,26301,460,4660,
2014-02-10_09:22,8432.12,8433.08,8427.20,8432.33,28190,474,4485,
2014-02-10_09:23,8432.38,8432.55,8430.00,8432.03,21735,399,4282,
2014-02-10_09:24,8431.84,8432.45,8431.26,8432.45,18892,365,3874,
2014-02-10_09:25,8431.30,8432.68,8428.15,8432.68,21393,380,3827,
2014-02-10_09:26,8433.60,8433.60,8427.50,8427.66,21657,419,4209,
2014-02-10_09:27,8432.00,8434.09,8432.00,8433.46,20482,392,4041,
2014-02-10_09:28,8434.69,8435.61,8434.69,8435.61,27602,438,4382,
2014-02-10_09:29,8436.16,8437.40,8436.16,8437.10,29061,428,4396,
2014-02-10_09:30,8437.75,8438.67,8437.23,8438.57,25260,374,3860,
2014-02-10_09:31,8438.87,8438.87,8433.36,8433.36,21136,384,4298,
2014-02-10_09:32,8437.29,8437.50,8431.91,8432.10,21175,371,3799,
2014-02-10_09:33,8436.92,8438.98,8433.55,8438.98,20414,390,3868,
2014-02-10_09:34,8438.33,8438.33,8436.73,8436.73,18693,346,3718,
2014-02-10_09:35,8437.45,8438.17,8437.28,8438.17,23983,384,4080,
2014-02-10_09:36,8439.16,8439.16,8438.59,8439.05,17767,335,3542,
2014-02-10_09:37,8439.08,8439.08,8433.58,8438.96,18665,328,3586,
2014-02-10_09:38,8438.79,8440.22,8438.79,8439.93,19850,344,3629,
2014-02-10_09:39,8439.24,8440.00,8438.41,8440.00,20288,355,3667,
2014-02-10_09:40,8439.77,8439.97,8439.22,8439.86,16361,337,3443,
2014-02-10_09:41,8439.95,8440.26,8439.68,8439.68,19761,371,3700,
2014-02-10_09:42,8439.45,8440.38,8439.17,8440.38,17605,350,3907,
2014-02-10_09:43,8440.09,8441.49,8439.25,8441.49,17940,358,3575,
2014-02-10_09:44,8441.21,8441.21,8436.08,8440.88,24126,371,3971,
2014-02-10_09:45,8441.33,8441.33,8434.07,8439.01,22378,368,4014,
2014-02-10_09:46,8438.23,8438.49,8437.36,8437.36,21028,353,3887,
2014-02-10_09:47,8438.28,8438.82,8434.27,8434.27,15489,244,2813,
2014-02-10_09:48,8434.90,8440.05,8434.90,8439.71,13844,247,2690,
2014-02-10_09:49,8439.24,8439.90,8438.91,8438.91,17789,299,2999,
2014-02-10_09:50,8440.11,8440.87,8440.11,8440.85,13632,287,2882,
2014-02-10_09:51,8441.32,8441.79,8437.16,8437.16,15798,301,2958,
2014-02-10_09:52,8442.28,8442.28,8441.80,8441.93,14458,277,2833,
2014-02-10_09:53,8442.54,8443.19,8442.21,8443.19,12746,273,2827,
2014-02-10_09:54,8443.30,8443.45,8443.01,8443.02,12213,243,2792,
2014-02-10_09:55,8443.04,8443.07,8438.11,8443.02,11836,260,2754,
2014-02-10_09:56,8443.23,8443.39,8443.08,8443.39,14628,279,2779,
2014-02-10_09:57,8442.82,8443.71,8442.82,8443.71,12966,253,2653,
2014-02-10_09:58,8443.43,8443.88,8440.38,8440.38,13871,267,2796,
2014-02-10_09:59,8445.26,8445.26,8443.46,8443.67,14154,283,2828,
2014-02-10_10:00,8444.65,8444.65,8443.24,8443.84,14997,272,2905,
2014-02-10_10:01,8444.14,8444.14,8441.61,8441.61,16517,299,3467,
2014-02-10_10:02,8443.75,8445.57,8443.04,8445.57,16529,275,2760,
2014-02-10_10:03,8442.05,8447.02,8442.05,8446.21,16371,328,2789,
2014-02-10_10:04,8444.35,8444.35,8441.90,8441.90,19682,330,3227,
2014-02-10_10:05,8443.52,8443.52,8441.40,8441.40,13346,295,3204,
2014-02-10_10:06,8436.25,8440.68,8436.25,8438.34,15051,276,3004,
2014-02-10_10:07,8438.83,8438.83,8438.05,8438.05,23009,341,3330,
2014-02-10_10:08,8438.16,8438.55,8438.16,8438.33,13648,284,2649,
2014-02-10_10:09,8439.06,8439.55,8438.69,8438.78,13109,297,2744,
2014-02-10_10:10,8432.72,8436.71,8432.72,8436.51,14918,319,3299,
2014-02-10_10:11,8432.70,8438.77,8432.70,8438.77,13450,289,2670,
2014-02-10_10:12,8437.48,8438.95,8432.90,8438.30,14855,257,2716,
2014-02-10_10:13,8439.00,8439.00,8434.14,8438.94,13441,249,2598,
2014-02-10_10:14,8438.81,8439.31,8438.33,8438.42,12767,216,2409,
2014-02-10_10:15,8437.90,8437.90,8436.63,8436.63,11263,259,2617,
2014-02-10_10:16,8437.52,8438.11,8437.22,8437.39,10916,248,2521,
2014-02-10_10:17,8438.39,8438.39,8436.37,8436.37,9751,215,2113,
2014-02-10_10:18,8434.81,8435.59,8433.46,8433.46,11245,257,2543,
2014-02-10_10:19,8433.32,8433.32,8431.38,8431.38,10097,243,2695,
2014-02-10_10:20,8427.97,8432.91,8427.97,8431.98,11423,241,2408,
2014-02-10_10:21,8428.56,8433.50,8428.56,8431.92,11695,224,2376,
2014-02-10_10:22,8434.29,8434.29,8431.42,8431.42,10923,196,2345,
2014-02-10_10:23,8431.08,8433.02,8426.63,8433.02,9037,224,2244,
2014-02-10_10:24,8431.97,8433.33,8431.97,8433.33,10170,213,2421,
2014-02-10_10:25,8434.78,8434.78,8433.27,8433.27,7893,175,2034,
2014-02-10_10:26,8433.53,8434.22,8428.49,8433.47,9057,172,1976,
2014-02-10_10:27,8434.56,8434.56,8433.85,8433.97,8512,210,2132,
2014-02-10_10:28,8433.71,8435.65,8433.71,8435.26,9794,220,2178,
2014-02-10_10:29,8435.83,8436.13,8435.36,8436.13,11620,206,2199,
2014-02-10_10:30,8436.98,8437.22,8436.74,8437.22,11417,293,2234,
2014-02-10_10:31,8437.25,8437.89,8437.23,8437.88,17511,276,2611,
2014-02-10_10:32,8438.22,8438.22,8434.94,8434.94,13541,286,2344,
2014-02-10_10:33,8435.32,8435.32,8433.50,8433.56,10095,206,2433,
2014-02-10_10:34,8427.94,8432.69,8427.94,8432.51,10839,236,2960,
2014-02-10_10:35,8431.36,8431.64,8431.22,8431.64,14391,279,3440,
2014-02-10_10:36,8431.88,8434.90,8431.88,8433.83,14868,234,2862,
2014-02-10_10:37,8434.39,8434.39,8431.83,8431.83,10012,221,2550,
2014-02-10_10:38,8431.41,8433.07,8431.20,8433.07,8303,237,2275,
2014-02-10_10:39,8433.44,8433.71,8432.75,8432.85,8629,184,2089,
2014-02-10_10:40,8432.75,8432.75,8432.31,8432.61,13181,258,2392,
2014-02-10_10:41,8433.01,8433.73,8433.01,8433.50,12531,202,2199,
2014-02-10_10:42,8432.88,8433.85,8429.12,8433.66,14307,224,2257,
2014-02-10_10:43,8430.10,8434.91,8430.10,8434.82,17856,306,2775,
2014-02-10_10:44,8429.63,8432.14,8427.02,8427.02,12487,262,2674,
2014-02-10_10:45,8426.01,8430.29,8424.17,8424.17,14698,314,3328,
2014-02-10_10:46,8428.87,8429.96,8424.69,8429.96,10102,260,2847,
2014-02-10_10:47,8430.83,8430.83,8428.72,8430.21,8783,232,2250,
2014-02-10_10:48,8425.68,8429.83,8425.13,8429.76,12119,254,2277,
2014-02-10_10:49,8425.32,8429.49,8424.89,8429.49,9767,214,2144,
2014-02-10_10:50,8423.05,8429.84,8423.05,8429.84,9450,236,2485,
2014-02-10_10:51,8428.33,8428.33,8422.72,8422.72,9629,241,2459,
2014-02-10_10:52,8427.42,8427.42,8422.20,8426.55,9930,236,2425,
2014-02-10_10:53,8420.97,8426.19,8420.97,8423.88,9411,227,2698,
2014-02-10_10:54,8423.63,8423.80,8423.29,8423.29,11405,249,2782,
2014-02-10_10:55,8422.99,8423.86,8419.67,8420.15,12722,267,2508,
2014-02-10_10:56,8424.95,8424.95,8419.11,8422.11,11775,241,2548,
2014-02-10_10:57,8420.05,8420.34,8415.46,8420.34,12617,278,3192,
2014-02-10_10:58,8414.04,8416.71,8411.92,8415.44,15384,388,3795,
2014-02-10_10:59,8415.93,8416.48,8415.34,8415.34,12779,293,2928,
2014-02-10_11:00,8415.34,8415.34,8409.02,8409.02,11026,246,2459,
2014-02-10_11:01,8413.53,8413.96,8409.82,8413.96,13341,247,2612,
2014-02-10_11:02,8414.71,8414.97,8409.14,8414.97,9640,207,2302,
2014-02-10_11:03,8411.03,8415.55,8411.03,8414.40,12796,232,2407,
2014-02-10_11:04,8409.51,8409.51,8408.25,8408.51,13354,277,2685,
2014-02-10_11:05,8415.21,8415.21,8412.59,8412.59,12316,226,2573,
2014-02-10_11:06,8413.45,8413.45,8409.16,8409.16,11075,249,2595,
2014-02-10_11:07,8413.45,8414.22,8413.45,8414.20,10066,221,2453,
2014-02-10_11:08,8409.84,8414.66,8409.14,8409.14,12623,234,2590,
2014-02-10_11:09,8413.79,8413.79,8408.71,8412.73,12225,214,2500,
2014-02-10_11:10,8414.62,8414.83,8413.82,8414.83,8529,191,2166,
2014-02-10_11:11,8414.42,8414.47,8410.48,8410.69,10353,218,2260,
2014-02-10_11:12,8413.93,8413.93,8408.46,8413.91,10099,215,2185,
2014-02-10_11:13,8413.69,8415.25,8413.69,8415.09,10046,188,2147,
2014-02-10_11:14,8414.90,8415.53,8412.75,8412.75,8166,178,2205,
2014-02-10_11:15,8412.81,8413.17,8412.81,8413.17,7508,204,2257,
2014-02-10_11:16,8413.46,8415.28,8410.16,8414.69,10526,204,2209,
2014-02-10_11:17,8414.51,8414.70,8413.08,8413.08,7859,163,1908,
2014-02-10_11:18,8413.61,8416.39,8413.61,8416.39,7782,168,1968,
2014-02-10_11:19,8414.62,8415.54,8413.87,8415.54,7829,171,1926,
2014-02-10_11:20,8416.06,8416.34,8415.49,8415.65,8203,167,1894,
2014-02-10_11:21,8417.07,8418.11,8416.76,8418.11,7307,205,2066,
2014-02-10_11:22,8418.25,8418.25,8413.58,8416.81,8438,211,2081,
2014-02-10_11:23,8416.10,8417.06,8415.55,8417.06,7600,196,2070,
2014-02-10_11:24,8416.48,8417.17,8410.41,8417.17,7224,203,1972,
2014-02-10_11:25,8413.04,8416.51,8413.04,8416.03,6634,200,1860,
2014-02-10_11:26,8415.76,8415.76,8413.74,8414.32,9504,237,2650,
2014-02-10_11:27,8413.13,8413.13,8407.00,8407.00,13108,271,2825,
2014-02-10_11:28,8410.53,8410.53,8404.59,8408.42,11781,286,3147,
2014-02-10_11:29,8408.33,8409.21,8403.43,8409.21,8078,219,2222,
2014-02-10_11:30,8409.42,8410.37,8409.07,8410.25,9437,197,2019,
2014-02-10_11:31,8409.86,8411.97,8409.86,8411.37,9673,198,2168,
2014-02-10_11:32,8406.89,8411.60,8406.89,8411.60,10545,217,2093,
2014-02-10_11:33,8405.71,8411.29,8405.71,8408.86,9454,209,1911,
2014-02-10_11:34,8409.15,8409.15,8403.25,8408.86,7274,207,1863,
2014-02-10_11:35,8409.41,8409.67,8408.63,8409.22,8616,191,2027,
2014-02-10_11:36,8410.01,8410.01,8405.59,8408.88,9702,188,2141,
2014-02-10_11:37,8409.19,8409.61,8404.81,8409.61,8134,161,1846,
2014-02-10_11:38,8410.31,8410.31,8404.95,8409.71,7263,175,1806,
2014-02-10_11:39,8409.80,8409.80,8405.55,8409.27,7646,184,1939,
2014-02-10_11:40,8410.94,8410.94,8404.91,8409.80,7455,171,1919,
2014-02-10_11:41,8409.45,8409.62,8402.69,8407.69,8079,205,2424,
2014-02-10_11:42,8406.86,8407.79,8402.39,8407.79,6811,184,2215,
2014-02-10_11:43,8406.40,8407.45,8401.88,8407.45,7500,188,2123,
2014-02-10_11:44,8405.89,8407.58,8405.89,8407.34,7754,175,1786,
2014-02-10_11:45,8403.05,8407.83,8403.05,8407.83,10381,243,2240,
2014-02-10_11:46,8410.07,8410.07,8407.54,8407.54,13097,240,2376,
2014-02-10_11:47,8407.18,8408.61,8407.18,8408.61,9952,220,2160,
2014-02-10_11:48,8409.10,8409.10,8407.80,8408.89,9030,163,1931,
2014-02-10_11:49,8409.46,8410.02,8408.65,8410.02,8929,199,2017,
2014-02-10_11:50,8410.68,8410.68,8405.37,8405.37,7285,158,1652,
2014-02-10_11:51,8410.66,8411.15,8409.92,8410.66,8979,192,1951,
2014-02-10_11:52,8410.01,8410.01,8408.72,8408.72,7566,178,1889,
2014-02-10_11:53,8409.45,8410.42,8408.94,8408.94,7143,188,1974,
2014-02-10_11:54,8408.61,8408.61,8407.27,8408.32,7701,196,1885,
2014-02-10_11:55,8408.57,8409.68,8404.12,8409.68,7142,148,1698,
2014-02-10_11:56,8409.74,8409.74,8407.54,8407.54,5613,170,1854,
2014-02-10_11:57,8408.11,8408.95,8403.03,8408.95,5646,158,1869,
2014-02-10_11:58,8409.67,8410.93,8409.66,8410.93,6856,160,1624,
2014-02-10_11:59,8409.61,8409.88,8409.47,8409.48,8098,154,1711,
2014-02-10_12:00,8408.76,8409.69,8404.83,8409.69,7363,179,1870,
2014-02-10_12:01,8408.53,8411.14,8408.53,8411.14,12062,228,2122,
2014-02-10_12:02,8410.22,8411.63,8410.22,8410.65,13998,275,2096,
2014-02-10_12:03,8410.11,8410.74,8409.42,8410.74,8114,200,2265,
2014-02-10_12:04,8409.68,8410.51,8409.48,8410.51,7269,158,1763,
2014-02-10_12:05,8410.13,8411.35,8409.59,8409.59,8596,164,1871,
2014-02-10_12:06,8410.42,8410.72,8409.87,8410.72,6978,177,1664,
2014-02-10_12:07,8411.30,8411.30,8410.01,8410.96,7392,148,1600,
2014-02-10_12:08,8410.36,8410.91,8410.04,8410.91,7396,169,1738,
2014-02-10_12:09,8410.97,8410.97,8408.25,8408.29,7421,165,1986,
2014-02-10_12:10,8408.06,8408.06,8406.84,8406.84,10489,238,2556,
2014-02-10_12:11,8407.06,8407.08,8406.57,8406.57,8089,201,2350,
2014-02-10_12:12,8407.21,8408.71,8407.21,8408.71,6655,176,1837,
2014-02-10_12:13,8408.95,8409.05,8407.23,8409.05,9305,184,1833,
2014-02-10_12:14,8408.63,8413.18,8408.63,8408.91,13347,208,1999,
2014-02-10_12:15,8408.29,8413.47,8408.29,8409.77,8849,205,1950,
2014-02-10_12:16,8413.90,8415.19,8410.08,8410.72,8930,208,2048,
2014-02-10_12:17,8411.06,8415.49,8410.69,8410.69,8613,197,2009,
2014-02-10_12:18,8410.56,8415.60,8410.56,8415.60,8350,171,1724,
2014-02-10_12:19,8415.97,8415.97,8411.35,8412.67,7832,171,1849,
2014-02-10_12:20,8412.03,8417.51,8412.03,8412.27,7951,180,1945,
2014-02-10_12:21,8412.10,8416.54,8412.10,8416.54,9912,184,1918,
2014-02-10_12:22,8417.54,8417.54,8413.34,8414.09,10198,222,2015,
2014-02-10_12:23,8418.93,8418.93,8412.48,8412.48,9429,185,2008,
2014-02-10_12:24,8413.05,8413.05,8410.45,8410.45,9518,230,2450,
2014-02-10_12:25,8410.78,8413.21,8408.37,8408.37,13642,305,2982,
2014-02-10_12:26,8410.64,8415.19,8408.59,8408.59,14463,256,2598,
2014-02-10_12:27,8415.14,8415.14,8409.93,8411.17,10852,216,2181,
2014-02-10_12:28,8410.63,8415.70,8410.12,8410.12,8255,183,2028,
2014-02-10_12:29,8409.96,8410.72,8408.31,8408.73,8008,192,2167,
2014-02-10_12:30,8413.28,8413.28,8408.30,8408.30,8110,195,2368,
2014-02-10_12:31,8409.26,8415.08,8409.26,8409.53,7711,193,1953,
2014-02-10_12:32,8408.46,8413.92,8407.93,8410.03,9324,193,2069,
2014-02-10_12:33,8411.31,8416.54,8410.29,8411.55,10976,194,1944,
2014-02-10_12:34,8416.10,8416.10,8410.78,8413.18,11698,215,1973,
2014-02-10_12:35,8413.38,8413.38,8408.38,8413.35,12173,184,1867,
2014-02-10_12:36,8413.44,8415.96,8413.44,8415.96,10721,304,2436,
2014-02-10_12:37,8414.81,8415.35,8413.54,8414.23,11255,215,2182,
2014-02-10_12:38,8414.11,8415.40,8413.37,8415.40,10285,204,2238,
2014-02-10_12:39,8415.74,8415.74,8408.97,8413.32,9987,214,2414,
2014-02-10_12:40,8412.45,8414.23,8412.45,8413.50,9999,216,2456,
2014-02-10_12:41,8414.99,8414.99,8413.63,8413.63,10381,224,2481,
2014-02-10_12:42,8412.92,8413.72,8412.92,8413.72,11798,243,2541,
2014-02-10_12:43,8413.55,8414.65,8412.46,8413.92,9345,213,2316,
2014-02-10_12:44,8412.32,8414.29,8412.32,8413.81,12001,222,2275,
2014-02-10_12:45,8413.62,8413.62,8407.77,8412.43,7416,203,2148,
2014-02-10_12:46,8413.46,8413.46,8412.31,8412.31,10038,234,2698,
2014-02-10_12:47,8410.74,8412.97,8410.74,8412.97,10111,231,2530,
2014-02-10_12:48,8413.93,8414.02,8411.69,8412.62,9773,197,2250,
2014-02-10_12:49,8413.23,8413.53,8413.18,8413.37,9077,206,2258,
2014-02-10_12:50,8413.97,8413.97,8411.30,8411.30,10434,212,2485,
2014-02-10_12:51,8413.22,8413.46,8408.67,8408.67,10495,280,2684,
2014-02-10_12:52,8412.81,8412.81,8411.27,8411.37,11669,225,2684,
2014-02-10_12:53,8411.61,8413.37,8406.89,8413.37,9205,209,2303,
2014-02-10_12:54,8412.61,8413.83,8408.34,8412.86,10564,237,2484,
2014-02-10_12:55,8412.27,8412.27,8410.75,8410.75,13743,261,2752,
2014-02-10_12:56,8411.28,8411.62,8405.78,8411.62,11557,258,2624,
2014-02-10_12:57,8410.93,8413.51,8410.93,8413.51,10496,233,2365,
2014-02-10_12:58,8407.53,8410.85,8406.26,8406.26,8192,193,2182,
2014-02-10_12:59,8411.21,8412.48,8407.39,8407.39,8789,183,2143,
2014-02-10_13:00,8411.65,8412.52,8410.04,8411.85,8785,181,2007,
2014-02-10_13:01,8410.95,8412.81,8407.98,8412.81,9085,226,2250,
2014-02-10_13:02,8413.59,8413.59,8412.59,8412.59,9843,200,2132,
2014-02-10_13:03,8412.68,8414.12,8412.57,8413.10,10083,208,2169,
2014-02-10_13:04,8412.87,8412.87,8407.97,8407.97,11546,212,2281,
2014-02-10_13:05,8412.80,8412.85,8408.18,8408.18,10168,221,2301,
2014-02-10_13:06,8413.21,8413.21,8407.90,8411.51,11521,269,2653,
2014-02-10_13:07,8408.90,8410.25,8403.62,8410.25,11572,264,2864,
2014-02-10_13:08,8411.79,8412.17,8407.48,8412.17,12097,244,2558,
2014-02-10_13:09,8411.29,8411.29,8405.28,8405.28,11489,257,2554,
2014-02-10_13:10,8411.59,8411.59,8404.19,8404.19,10292,247,2695,
2014-02-10_13:11,8408.48,8409.76,8407.52,8407.52,12500,278,2939,
2014-02-10_13:12,8409.59,8409.59,8404.73,8404.73,12117,253,2713,
2014-02-10_13:13,8411.01,8411.01,8408.57,8410.34,14918,269,2838,
2014-02-10_13:14,8410.67,8410.67,8404.85,8405.70,15751,332,3289,
2014-02-10_13:15,8405.78,8411.24,8404.93,8406.25,17668,311,3112,
2014-02-10_13:16,8406.75,8411.65,8406.75,8406.96,26456,323,3314,
2014-02-10_13:17,8407.28,8412.57,8406.97,8412.57,16306,293,3038,
2014-02-10_13:18,8408.08,8408.47,8407.40,8407.40,17659,315,3142,
2014-02-10_13:19,8410.85,8412.23,8407.28,8412.23,19315,365,3494,
2014-02-10_13:20,8408.29,8412.38,8407.37,8407.37,15519,279,3042,
2014-02-10_13:21,8412.20,8412.20,8411.08,8412.17,18983,365,3686,
2014-02-10_13:22,8412.89,8413.89,8407.99,8413.75,18648,326,3525,
2014-02-10_13:23,8408.03,8413.21,8408.03,8408.62,17990,350,3835,
2014-02-10_13:24,8413.01,8413.01,8406.78,8407.26,20920,406,4286,
2014-02-10_13:25,8406.78,8411.29,8406.78,8411.29,26982,530,4896,
2014-02-10_13:26,8411.29,8411.29,8411.29,8411.29,0,0,0,
2014-02-10_13:27,8411.29,8411.29,8411.29,8411.29,0,0,0,
2014-02-10_13:28,8411.29,8411.29,8411.29,8411.29,0,0,0,
2014-02-10_13:29,8411.29,8411.29,8411.29,8411.29,0,0,0,
2014-02-10_13:30,8411.29,8411.29,8391.95,8391.95,118463,4262,31099,
2014-02-11_09:01,8413.86,8414.84,8411.48,8414.84,64263,2581,20768,
2014-02-11_09:02,8415.83,8416.44,8415.45,8416.44,25877,852,7268,
2014-02-11_09:03,8416.17,8416.17,8408.73,8414.71,37861,977,7713,
2014-02-11_09:04,8414.09,8414.09,8410.05,8410.05,48262,855,7717,
2014-02-11_09:05,8410.49,8410.49,8405.34,8409.19,48426,778,7332,
2014-02-11_09:06,8408.17,8409.57,8408.09,8408.77,53596,763,6713,
2014-02-11_09:07,8407.74,8409.12,8407.74,8409.12,51198,655,6289,
2014-02-11_09:08,8404.20,8409.12,8404.20,8409.12,45481,640,6116,
2014-02-11_09:09,8408.60,8408.60,8403.43,8407.77,51976,638,5938,
2014-02-11_09:10,8408.71,8408.71,8407.82,8408.57,43200,497,5260,
2014-02-11_09:11,8407.55,8407.55,8401.74,8406.75,35169,456,5064,
2014-02-11_09:12,8402.15,8406.59,8401.54,8406.59,36364,563,5479,
2014-02-11_09:13,8404.79,8406.79,8401.93,8405.88,32059,572,5456,
2014-02-11_09:14,8407.01,8407.10,8406.59,8406.59,32049,517,5032,
2014-02-11_09:15,8407.41,8408.06,8403.33,8407.53,25911,482,4909,
2014-02-11_09:16,8408.38,8408.99,8406.91,8406.91,27928,508,5079,
2014-02-11_09:17,8407.62,8408.62,8407.62,8408.29,33970,571,5040,
2014-02-11_09:18,8408.90,8409.27,8407.79,8407.79,32704,536,5105,
2014-02-11_09:19,8408.41,8408.41,8403.66,8403.66,28831,481,4540,
2014-02-11_09:20,8404.58,8408.85,8404.58,8408.62,26398,440,4109,
2014-02-11_09:21,8409.35,8409.35,8404.56,8408.84,22492,400,4041,
2014-02-11_09:22,8409.61,8409.99,8409.21,8409.99,23740,392,4209,
2014-02-11_09:23,8405.86,8410.45,8405.03,8405.38,21600,396,4324,
2014-02-11_09:24,8404.20,8408.73,8404.20,8405.87,24393,430,4641,
2014-02-11_09:25,8409.53,8409.75,8405.38,8406.18,20102,393,4356,
2014-02-11_09:26,8410.39,8411.54,8405.89,8411.54,27279,435,4261,
2014-02-11_09:27,8410.91,8412.22,8406.50,8412.22,26986,422,4209,
2014-02-11_09:28,8408.05,8412.41,8408.05,8408.60,31554,362,3894,
2014-02-11_09:29,8408.00,8412.35,8408.00,8408.33,25927,380,3664,
2014-02-11_09:30,8408.44,8409.85,8408.44,8409.85,26909,388,3582,
2014-02-11_09:31,8414.39,8414.39,8409.00,8410.58,22610,355,3589,
2014-02-11_09:32,8411.23,8411.60,8410.73,8410.73,19795,352,3518,
2014-02-11_09:33,8411.68,8411.89,8411.67,8411.72,20201,366,3480,
2014-02-11_09:34,8412.66,8412.66,8410.98,8412.14,19361,363,3620,
2014-02-11_09:35,8411.68,8418.26,8411.68,8418.26,24943,371,3630,
2014-02-11_09:36,8417.23,8417.23,8411.77,8416.06,18048,321,3397,
2014-02-11_09:37,8416.90,8416.90,8412.65,8415.94,14255,294,3184,
2014-02-11_09:38,8416.73,8416.73,8413.30,8413.30,19921,301,3328,
2014-02-11_09:39,8412.85,8417.25,8412.85,8413.07,17344,322,3470,
2014-02-11_09:40,8412.92,8418.09,8412.92,8417.74,15666,299,3161,
2014-02-11_09:41,8413.35,8414.22,8413.35,8414.22,18987,299,3434,
2014-02-11_09:42,8418.82,8418.84,8415.43,8415.45,17699,281,3169,
2014-02-11_09:43,8419.61,8419.61,8414.95,8414.95,17584,287,3132,
2014-02-11_09:44,8420.39,8420.79,8415.67,8419.80,18657,342,3114,
2014-02-11_09:45,8420.33,8420.33,8416.40,8418.36,15065,280,3060,
2014-02-11_09:46,8422.22,8423.13,8417.82,8417.95,20692,383,3358,
2014-02-11_09:47,8422.32,8422.32,8417.99,8422.11,15862,308,3215,
2014-02-11_09:48,8423.61,8423.61,8418.50,8423.22,16918,344,3072,
2014-02-11_09:49,8424.45,8424.45,8419.47,8423.65,14732,296,3032,
2014-02-11_09:50,8422.91,8423.03,8417.85,8418.67,17678,284,2983,
2014-02-11_09:51,8423.04,8423.04,8418.01,8418.63,15425,273,2851,
2014-02-11_09:52,8418.00,8422.27,8418.00,8421.83,16046,292,2942,
2014-02-11_09:53,8422.20,8422.20,8417.48,8417.48,14451,285,2682,
2014-02-11_09:54,8418.05,8422.27,8417.48,8417.48,18038,320,3047,
2014-02-11_09:55,8416.80,8421.67,8416.80,8421.67,14548,244,2656,
2014-02-11_09:56,8416.73,8422.71,8416.73,8422.71,10211,247,2556,
2014-02-11_09:57,8422.17,8422.17,8416.32,8420.45,10423,232,2397,
2014-02-11_09:58,8420.82,8421.14,8415.45,8415.45,11983,238,2484,
2014-02-11_09:59,8416.52,8421.19,8415.81,8415.81,11345,257,2474,
2014-02-11_10:00,8420.70,8421.88,8416.45,8416.45,11632,236,2531,
2014-02-11_10:01,8419.70,8421.74,8417.33,8421.47,14199,258,2598,
2014-02-11_10:02,8420.76,8421.06,8417.20,8417.53,16874,297,2774,
2014-02-11_10:03,8421.05,8421.96,8417.44,8421.55,13716,294,2563,
2014-02-11_10:04,8421.29,8421.94,8416.80,8421.38,14570,277,2701,
2014-02-11_10:05,8421.64,8421.64,8416.36,8417.49,12853,273,2832,
2014-02-11_10:06,8421.93,8421.93,8421.31,8421.82,13869,321,3197,
2014-02-11_10:07,8417.00,8422.29,8417.00,8417.39,11020,275,2735,
2014-02-11_10:08,8418.78,8422.55,8418.12,8422.55,14551,302,2850,
2014-02-11_10:09,8423.18,8423.18,8418.02,8422.53,21355,422,3058,
2014-02-11_10:10,8422.29,8424.68,8419.04,8424.68,16639,324,3221,
2014-02-11_10:11,8419.70,8424.70,8419.70,8424.70,12033,275,2920,
2014-02-11_10:12,8419.73,8423.93,8419.62,8423.93,13894,282,2710,
2014-02-11_10:13,8419.43,8425.43,8419.43,8425.43,16778,282,2762,
2014-02-11_10:14,8425.13,8425.37,8419.68,8419.72,14776,289,2655,
2014-02-11_10:15,8424.16,8424.41,8420.48,8420.48,19905,303,2907,
2014-02-11_10:16,8425.47,8425.75,8424.55,8425.75,15240,359,3050,
2014-02-11_10:17,8421.42,8426.17,8420.42,8420.42,13488,283,2656,
2014-02-11_10:18,8424.87,8424.87,8419.19,8424.01,17670,395,3177,
2014-02-11_10:19,8424.65,8424.65,8418.95,8419.04,18328,364,2896,
2014-02-11_10:20,8418.35,8425.18,8418.35,8424.54,14265,270,2623,
2014-02-11_10:21,8419.58,8424.17,8419.58,8424.17,11271,258,2503,
2014-02-11_10:22,8424.20,8424.20,8418.97,8420.20,10956,233,2338,
2014-02-11_10:23,8423.50,8423.64,8419.29,8419.29,13368,232,2348,
2014-02-11_10:24,8418.40,8424.31,8418.40,8419.50,16496,290,2638,
2014-02-11_10:25,8423.41,8423.70,8419.92,8420.56,11040,258,2310,
2014-02-11_10:26,8425.17,8426.04,8420.99,8426.04,9862,234,2155,
2014-02-11_10:27,8421.11,8426.35,8421.11,8426.35,15893,335,2624,
2014-02-11_10:28,8421.36,8425.40,8421.36,8425.40,12111,284,2354,
2014-02-11_10:29,8421.52,8427.03,8421.52,8427.03,20212,287,2329,
2014-02-11_10:30,8422.65,8425.62,8420.43,8425.62,10980,225,2105,
2014-02-11_10:31,8426.15,8426.39,8421.25,8421.25,11695,236,2191,
2014-02-11_10:32,8421.17,8426.03,8421.17,8421.64,12353,276,2356,
2014-02-11_10:33,8425.69,8426.83,8421.21,8422.63,13141,254,2432,
2014-02-11_10:34,8427.07,8427.07,8423.02,8423.02,11195,254,2411,
2014-02-11_10:35,8424.08,8424.08,8423.18,8423.47,10703,238,2254,
2014-02-11_10:36,8423.25,8429.40,8423.25,8429.40,11747,245,2461,
2014-02-11_10:37,8423.92,8429.01,8422.95,8428.13,14531,311,2365,
2014-02-11_10:38,8423.73,8428.94,8423.73,8424.82,15883,329,2548,
2014-02-11_10:39,8429.73,8429.81,8424.51,8424.51,13124,315,2415,
2014-02-11_10:40,8425.81,8428.92,8424.21,8428.92,12561,269,2472,
2014-02-11_10:41,8429.35,8430.28,8424.50,8430.28,13858,288,2598,
2014-02-11_10:42,8430.90,8431.14,8425.30,8426.36,12785,270,2480,
2014-02-11_10:43,8426.45,8431.90,8426.45,8427.73,12791,253,2459,
2014-02-11_10:44,8427.06,8432.62,8427.06,8432.27,15265,341,2541,
2014-02-11_10:45,8428.44,8433.23,8427.73,8427.73,12691,261,2240,
2014-02-11_10:46,8432.73,8432.73,8428.75,8428.82,10362,279,2245,
2014-02-11_10:47,8433.30,8433.59,8428.63,8433.59,17357,314,2416,
2014-02-11_10:48,8428.86,8434.38,8428.43,8434.17,15695,318,2696,
2014-02-11_10:49,8433.90,8433.90,8428.45,8430.41,11594,231,2327,
2014-02-11_10:50,8434.27,8434.27,8429.65,8429.78,10673,232,2372,
2014-02-11_10:51,8434.18,8434.18,8429.51,8430.76,12744,247,2240,
2014-02-11_10:52,8430.55,8430.55,8429.61,8429.61,9779,225,2199,
2014-02-11_10:53,8429.97,8434.09,8429.15,8429.80,11911,236,2237,
2014-02-11_10:54,8432.62,8433.41,8428.76,8429.50,9047,217,2055,
2014-02-11_10:55,8433.28,8433.28,8428.14,8433.20,9899,229,2169,
2014-02-11_10:56,8433.54,8433.54,8427.82,8431.62,10638,221,2241,
2014-02-11_10:57,8431.56,8432.72,8426.90,8432.31,10605,191,1940,
2014-02-11_10:58,8427.76,8432.38,8427.04,8427.04,8610,207,2062,
2014-02-11_10:59,8432.01,8432.67,8427.91,8432.67,8325,198,2061,
2014-02-11_11:00,8432.18,8432.34,8427.37,8427.37,9922,220,2172,
2014-02-11_11:01,8426.86,8430.47,8426.14,8430.47,10518,203,2240,
2014-02-11_11:02,8430.94,8431.60,8426.60,8430.30,10932,193,1972,
2014-02-11_11:03,8426.38,8430.96,8424.48,8430.68,9591,187,1833,
2014-02-11_11:04,8425.07,8426.04,8425.07,8426.04,9361,202,1898,
2014-02-11_11:05,8429.82,8429.82,8424.18,8429.39,8949,214,1962,
2014-02-11_11:06,8430.62,8430.62,8424.97,8425.64,7118,190,1993,
2014-02-11_11:07,8430.49,8430.49,8424.51,8424.51,7781,211,2052,
2014-02-11_11:08,8429.58,8429.60,8424.62,8428.91,7307,201,2009,
2014-02-11_11:09,8428.47,8429.09,8424.39,8429.09,6974,184,1932,
2014-02-11_11:10,8424.20,8428.61,8424.20,8428.49,6242,156,1694,
2014-02-11_11:11,8424.96,8429.01,8424.15,8424.64,7654,190,1798,
2014-02-11_11:12,8429.14,8429.14,8423.19,8424.36,7412,189,1890,
2014-02-11_11:13,8428.13,8428.13,8424.04,8427.92,7316,164,1800,
2014-02-11_11:14,8423.92,8429.05,8422.40,8429.05,7290,189,1817,
2014-02-11_11:15,8428.66,8428.93,8423.68,8428.93,9597,193,1861,
2014-02-11_11:16,8428.14,8428.14,8423.60,8427.38,7631,210,1828,
2014-02-11_11:17,8424.20,8427.54,8422.68,8422.68,6798,170,1689,
2014-02-11_11:18,8429.03,8429.03,8423.93,8428.36,8078,205,1864,
2014-02-11_11:19,8428.05,8428.37,8424.15,8424.42,9691,226,2100,
2014-02-11_11:20,8429.22,8429.22,8423.88,8424.97,10097,203,1948,
2014-02-11_11:21,8424.94,8428.78,8423.76,8428.05,8074,208,1993,
2014-02-11_11:22,8422.82,8427.65,8422.82,8423.83,10141,219,2139,
2014-02-11_11:23,8427.82,8428.37,8422.59,8423.84,8312,188,2041,
2014-02-11_11:24,8423.46,8427.83,8423.29,8424.00,15141,259,2082,
2014-02-11_11:25,8423.74,8427.69,8422.46,8427.69,10973,179,1930,
2014-02-11_11:26,8428.36,8428.36,8423.52,8423.80,12005,250,2254,
2014-02-11_11:27,8427.09,8427.79,8422.92,8427.79,12738,205,1912,
2014-02-11_11:28,8422.80,8427.47,8422.50,8426.99,9776,175,1841,
2014-02-11_11:29,8426.97,8427.03,8426.38,8427.03,6374,168,1791,
2014-02-11_11:30,8421.87,8426.69,8421.87,8426.06,5604,161,1753,
2014-02-11_11:31,8421.58,8426.90,8421.58,8426.90,7696,172,1916,
2014-02-11_11:32,8426.56,8426.56,8421.66,8421.66,6166,170,1784,
2014-02-11_11:33,8422.08,8426.29,8421.85,8421.85,6691,180,1795,
2014-02-11_11:34,8422.33,8425.58,8420.94,8425.58,6857,171,1804,
2014-02-11_11:35,8425.82,8425.99,8420.96,8420.96,7018,178,1750,
2014-02-11_11:36,8425.81,8426.00,8420.98,8425.77,9438,200,2115,
2014-02-11_11:37,8425.69,8425.69,8424.94,8425.28,7672,176,1959,
2014-02-11_11:38,8426.81,8426.81,8420.64,8425.52,7606,200,2226,
2014-02-11_11:39,8424.47,8425.10,8420.56,8420.87,8935,192,1969,
2014-02-11_11:40,8420.26,8425.95,8420.26,8425.24,7227,153,1688,
2014-02-11_11:41,8424.14,8424.87,8421.19,8424.77,7321,147,1609,
2014-02-11_11:42,8420.82,8425.15,8420.82,8420.86,5910,146,1752,
2014-02-11_11:43,8425.11,8425.48,8420.69,8425.48,7647,206,1854,
2014-02-11_11:44,8425.50,8425.50,8420.97,8425.05,6800,206,1721,
2014-02-11_11:45,8425.25,8426.53,8425.25,8425.86,7416,187,1705,
2014-02-11_11:46,8421.56,8426.85,8421.56,8426.34,6805,196,1872,
2014-02-11_11:47,8426.12,8428.17,8426.12,8428.17,11812,230,2043,
2014-02-11_11:48,8428.23,8428.50,8427.34,8428.50,13267,215,1757,
2014-02-11_11:49,8424.12,8428.42,8422.74,8428.42,8120,171,1651,
2014-02-11_11:50,8427.74,8428.07,8426.99,8427.15,6447,147,1554,
2014-02-11_11:51,8428.22,8428.27,8423.30,8428.27,7808,169,1739,
2014-02-11_11:52,8429.54,8429.54,8427.89,8428.27,5676,149,1576,
2014-02-11_11:53,8428.99,8428.99,8428.04,8428.98,5606,147,1545,
2014-02-11_11:54,8427.36,8428.19,8422.96,8428.19,6343,145,1684,
2014-02-11_11:55,8426.73,8429.44,8423.70,8427.71,8465,171,1818,
2014-02-11_11:56,8428.11,8428.28,8427.68,8427.68,6351,172,1763,
2014-02-11_11:57,8423.43,8427.49,8422.86,8422.86,8045,168,1792,
2014-02-11_11:58,8427.60,8427.60,8423.25,8423.25,6863,161,1744,
2014-02-11_11:59,8427.00,8427.60,8422.35,8424.35,7203,184,1751,
2014-02-11_12:00,8428.24,8429.10,8427.90,8429.10,7345,171,1686,
2014-02-11_12:01,8427.73,8427.99,8427.16,8427.92,7394,193,1973,
2014-02-11_12:02,8428.77,8428.77,8423.64,8424.45,6374,150,1623,
2014-02-11_12:03,8424.29,8429.17,8424.29,8429.17,7348,157,1657,
2014-02-11_12:04,8429.85,8429.86,8428.69,8428.69,5992,154,1645,
2014-02-11_12:05,8430.51,8430.51,8428.89,8429.63,5195,158,1543,
2014-02-11_12:06,8429.45,8431.03,8429.45,8429.93,7675,192,1729,
2014-02-11_12:07,8429.40,8430.40,8425.72,8430.40,6818,157,1711,
2014-02-11_12:08,8430.03,8430.03,8428.93,8429.56,6582,165,1773,
2014-02-11_12:09,8429.67,8429.67,8428.98,8428.98,6277,149,1769,
2014-02-11_12:10,8429.01,8429.12,8424.37,8424.37,5608,162,1700,
2014-02-11_12:11,8429.27,8429.36,8428.40,8429.36,7060,160,1751,
2014-02-11_12:12,8429.24,8429.24,8428.20,8429.04,6470,168,1889,
2014-02-11_12:13,8429.76,8429.76,8428.47,8428.47,7291,163,1939,
2014-02-11_12:14,8429.17,8429.17,8428.18,8428.18,10560,189,1902,
2014-02-11_12:15,8427.96,8429.18,8427.96,8428.72,9442,215,2090,
2014-02-11_12:16,8428.22,8428.25,8427.79,8427.79,7375,155,1790,
2014-02-11_12:17,8428.38,8428.71,8427.85,8428.71,7908,167,1794,
2014-02-11_12:18,8428.89,8429.60,8428.49,8429.60,6696,160,1710,
2014-02-11_12:19,8428.98,8429.22,8428.75,8429.22,7481,179,1793,
2014-02-11_12:20,8429.66,8429.66,8428.56,8429.04,8480,177,1986,
2014-02-11_12:21,8429.19,8429.69,8424.56,8429.69,9275,192,1905,
2014-02-11_12:22,8429.52,8429.52,8424.51,8424.51,8279,185,1994,
2014-02-11_12:23,8429.03,8430.41,8429.03,8430.41,6688,186,1910,
2014-02-11_12:24,8429.31,8430.43,8429.31,8430.43,6419,166,1881,
2014-02-11_12:25,8429.75,8430.29,8429.19,8429.19,7105,149,1849,
2014-02-11_12:26,8429.97,8430.11,8429.87,8430.11,9074,196,1887,
2014-02-11_12:27,8430.45,8430.45,8429.44,8429.44,9436,205,1847,
2014-02-11_12:28,8430.29,8431.00,8429.87,8430.12,7038,181,1947,
2014-02-11_12:29,8430.31,8430.79,8430.31,8430.79,7091,158,1681,
2014-02-11_12:30,8431.26,8431.92,8431.18,8431.60,8011,163,1777,
2014-02-11_12:31,8430.65,8432.14,8430.65,8432.14,8868,185,1794,
2014-02-11_12:32,8432.14,8432.51,8431.28,8431.38,8250,151,1642,
2014-02-11_12:33,8431.89,8432.08,8430.27,8430.27,7392,175,1808,
2014-02-11_12:34,8431.12,8431.12,8430.73,8430.98,6064,170,1734,
2014-02-11_12:35,8431.09,8432.11,8431.09,8432.11,6846,163,1657,
2014-02-11_12:36,8431.90,8432.06,8431.44,8431.95,7377,162,1685,
2014-02-11_12:37,8431.60,8431.69,8430.36,8431.69,7386,176,1922,
2014-02-11_12:38,8431.27,8431.27,8429.99,8430.86,6744,179,1922,
2014-02-11_12:39,8430.63,8431.49,8430.63,8431.35,7732,208,2146,
2014-02-11_12:40,8430.36,8432.12,8430.36,8432.12,9412,187,2087,
2014-02-11_12:41,8435.48,8436.90,8435.48,8436.90,8538,202,2194,
2014-02-11_12:42,8436.54,8436.54,8435.38,8436.46,10885,258,2237,
2014-02-11_12:43,8436.27,8437.63,8436.27,8437.63,8283,186,2161,
2014-02-11_12:44,8436.91,8436.91,8432.46,8432.46,8645,178,1958,
2014-02-11_12:45,8436.73,8437.34,8436.72,8436.80,9332,192,2066,
2014-02-11_12:46,8432.13,8437.59,8432.13,8436.73,8402,219,2161,
2014-02-11_12:47,8436.82,8436.82,8431.70,8431.70,10330,193,2099,
2014-02-11_12:48,8436.47,8436.47,8431.59,8436.09,9100,184,2091,
2014-02-11_12:49,8436.88,8436.88,8432.20,8436.87,7059,163,1896,
2014-02-11_12:50,8437.11,8437.67,8437.03,8437.44,8053,192,2028,
2014-02-11_12:51,8437.25,8437.25,8435.93,8435.93,9003,233,2617,
2014-02-11_12:52,8436.29,8436.62,8433.51,8433.51,10168,199,2055,
2014-02-11_12:53,8436.77,8437.11,8436.44,8436.44,12483,220,2346,
2014-02-11_12:54,8436.68,8436.68,8431.12,8431.12,10227,212,2128,
2014-02-11_12:55,8435.36,8436.29,8430.31,8436.29,12322,204,2221,
2014-02-11_12:56,8435.47,8435.47,8431.34,8434.66,9423,206,2365,
2014-02-11_12:57,8435.69,8437.01,8435.52,8437.01,9778,208,2228,
2014-02-11_12:58,8435.72,8436.51,8431.12,8436.51,10490,208,2057,
2014-02-11_12:59,8436.33,8436.33,8434.63,8434.63,12261,227,2478,
2014-02-11_13:00,8429.29,8435.32,8429.29,8435.16,10789,234,2637,
2014-02-11_13:01,8435.18,8435.98,8430.88,8435.98,14209,279,2767,
2014-02-11_13:02,8436.00,8436.00,8431.87,8431.87,13471,252,2758,
2014-02-11_13:03,8435.59,8436.20,8434.54,8436.20,10207,228,2566,
2014-02-11_13:04,8435.86,8435.86,8430.21,8434.95,11080,246,2454,
2014-02-11_13:05,8435.73,8435.76,8435.21,8435.76,14863,325,2714,
2014-02-11_13:06,8434.81,8436.11,8434.81,8435.13,15926,336,2942,
2014-02-11_13:07,8435.18,8436.53,8435.18,8436.53,15496,296,2760,
2014-02-11_13:08,8435.77,8435.77,8431.28,8435.42,23161,278,2815,
2014-02-11_13:09,8434.93,8436.22,8434.93,8435.63,16096,299,2915,
2014-02-11_13:10,8436.53,8436.53,8436.01,8436.30,15916,320,3082,
2014-02-11_13:11,8435.93,8436.32,8435.63,8436.32,16455,294,3042,
2014-02-11_13:12,8436.22,8436.85,8436.22,8436.85,14163,310,2908,
2014-02-11_13:13,8436.10,8436.33,8435.16,8435.16,14224,299,2962,
2014-02-11_13:14,8436.88,8437.09,8436.28,8437.09,24904,323,3131,
2014-02-11_13:15,8436.35,8437.08,8436.05,8436.05,15722,314,3080,
2014-02-11_13:16,8435.78,8435.78,8433.99,8434.84,17462,394,3683,
2014-02-11_13:17,8435.22,8435.86,8435.22,8435.26,18325,346,3491,
2014-02-11_13:18,8436.36,8436.36,8430.76,8430.76,14855,288,3235,
2014-02-11_13:19,8436.34,8436.48,8431.11,8436.30,19228,374,3623,
2014-02-11_13:20,8435.89,8436.37,8435.83,8436.22,16186,323,3385,
2014-02-11_13:21,8436.18,8436.51,8431.87,8436.51,25711,480,4585,
2014-02-11_13:22,8436.02,8437.32,8435.15,8435.15,21127,423,3887,
2014-02-11_13:23,8436.43,8438.35,8436.43,8438.35,22129,455,4438,
2014-02-11_13:24,8438.10,8439.33,8438.10,8438.10,23889,437,4217,
2014-02-11_13:25,8437.98,8437.98,8432.63,8436.85,28861,540,5378,
2014-02-11_13:26,8436.85,8436.85,8436.85,8436.85,0,0,0,
2014-02-11_13:27,8436.85,8436.85,8436.85,8436.85,0,0,0,
2014-02-11_13:28,8436.85,8436.85,8436.85,8436.85,0,0,0,
2014-02-11_13:29,8436.85,8436.85,8436.85,8436.85,0,0,0,
2014-02-11_13:30,8436.85,8436.85,8430.56,8430.56,126740,4575,29914,
2014-02-12_09:01,8471.51,8485.23,8471.51,8485.23,72023,2723,22043,
2014-02-12_09:02,8480.18,8487.27,8480.18,8487.27,30008,1044,8255,
2014-02-12_09:03,8489.94,8489.94,8486.84,8486.84,36967,935,7838,
2014-02-12_09:04,8491.71,8492.93,8486.96,8492.83,48680,839,7089,
2014-02-12_09:05,8493.87,8493.87,8488.32,8488.78,56634,845,7035,
2014-02-12_09:06,8488.94,8493.86,8488.72,8488.72,67881,761,6911,
2014-02-12_09:07,8489.03,8494.11,8489.03,8494.11,57727,685,6594,
2014-02-12_09:08,8494.18,8494.18,8489.84,8490.13,65716,715,6811,
2014-02-12_09:09,8489.87,8490.90,8489.87,8490.48,51436,630,6338,
2014-02-12_09:10,8490.50,8494.53,8489.86,8494.53,51631,602,5958,
2014-02-12_09:11,8490.76,8495.40,8489.87,8489.87,42473,590,5957,
2014-02-12_09:12,8494.31,8494.31,8489.05,8491.95,42659,660,6082,
2014-02-12_09:13,8488.32,8492.76,8488.27,8488.66,43644,560,5486,
2014-02-12_09:14,8487.33,8491.61,8487.33,8487.74,42692,678,5916,
2014-02-12_09:15,8487.91,8488.53,8487.91,8488.44,45578,590,5478,
2014-02-12_09:16,8488.17,8489.65,8488.17,8488.19,46541,601,5747,
2014-02-12_09:17,8489.24,8490.45,8489.24,8490.45,42229,648,6112,
2014-02-12_09:18,8490.36,8495.46,8490.36,8492.16,35847,602,5715,
2014-02-12_09:19,8497.07,8497.07,8491.32,8492.27,41107,730,5909,
2014-02-12_09:20,8496.54,8497.41,8491.87,8497.10,40734,871,5970,
2014-02-12_09:21,8493.94,8498.39,8492.21,8492.21,38186,712,6011,
2014-02-12_09:22,8492.21,8495.07,8490.26,8495.07,42300,632,5634,
2014-02-12_09:23,8490.66,8495.70,8490.66,8495.70,33263,579,5582,
2014-02-12_09:24,8494.93,8494.93,8489.48,8489.48,34627,549,5191,
2014-02-12_09:25,8488.78,8489.47,8485.77,8485.77,38524,579,5375,
2014-02-12_09:26,8486.54,8486.77,8485.46,8486.10,36085,598,5658,
2014-02-12_09:27,8488.99,8488.99,8484.36,8484.36,38400,595,5378,
2014-02-12_09:28,8484.62,8484.62,8478.41,8481.97,33607,495,5302,
2014-02-12_09:29,8475.93,8479.82,8475.93,8479.59,24337,476,5250,
2014-02-12_09:30,8478.61,8478.86,8473.20,8473.20,26845,480,4909,
2014-02-12_09:31,8477.93,8478.32,8472.96,8472.96,25834,485,4645,
2014-02-12_09:32,8477.73,8478.01,8473.20,8476.96,27102,461,4321,
2014-02-12_09:33,8477.92,8478.27,8474.22,8477.90,21189,378,3843,
2014-02-12_09:34,8478.99,8479.28,8473.01,8473.01,18032,342,3592,
2014-02-12_09:35,8477.39,8477.39,8472.58,8477.33,18376,372,3974,
2014-02-12_09:36,8478.54,8478.71,8477.76,8478.66,20373,411,4213,
2014-02-12_09:37,8474.52,8479.84,8474.52,8479.84,20702,393,3829,
2014-02-12_09:38,8478.41,8479.27,8477.61,8479.27,20067,343,3631,
2014-02-12_09:39,8478.30,8479.36,8474.53,8479.26,21546,369,3601,
2014-02-12_09:40,8479.80,8480.04,8478.45,8479.80,20256,370,3746,
2014-02-12_09:41,8480.57,8481.87,8476.11,8481.87,24787,395,3707,
2014-02-12_09:42,8481.50,8482.54,8478.13,8482.54,18873,357,3407,
2014-02-12_09:43,8483.41,8483.60,8479.62,8483.60,21370,411,3625,
2014-02-12_09:44,8483.29,8483.79,8483.09,8483.62,18081,355,3560,
2014-02-12_09:45,8483.24,8484.59,8480.09,8484.59,15731,323,3246,
2014-02-12_09:46,8483.70,8483.70,8478.16,8482.88,19208,359,3641,
2014-02-12_09:47,8482.69,8484.12,8482.69,8483.19,17578,338,3530,
2014-02-12_09:48,8482.90,8482.90,8481.08,8481.08,18492,308,3456,
2014-02-12_09:49,8476.14,8480.95,8476.14,8480.61,16971,357,3636,
2014-02-12_09:50,8479.70,8480.11,8478.27,8479.76,15801,362,3410,
2014-02-12_09:51,8480.05,8480.63,8478.79,8479.43,17840,369,3257,
2014-02-12_09:52,8480.39,8480.59,8475.22,8480.59,17216,293,3036,
2014-02-12_09:53,8479.51,8480.31,8475.97,8475.97,16816,332,3253,
2014-02-12_09:54,8475.97,8481.46,8475.97,8481.46,15463,321,2863,
2014-02-12_09:55,8481.88,8481.88,8480.45,8480.45,25751,379,3186,
2014-02-12_09:56,8481.48,8482.34,8481.48,8482.12,16263,329,2815,
2014-02-12_09:57,8481.39,8483.33,8478.68,8483.33,15080,336,3025,
2014-02-12_09:58,8483.75,8485.49,8483.75,8484.43,21911,430,3279,
2014-02-12_09:59,8485.03,8487.16,8485.03,8487.16,26021,423,3555,
2014-02-12_10:00,8486.40,8487.40,8486.40,8487.40,20521,335,3128,
2014-02-12_10:01,8487.35,8488.50,8487.35,8488.30,22927,363,3523,
2014-02-12_10:02,8487.95,8488.83,8483.98,8488.43,17832,362,3239,
2014-02-12_10:03,8489.86,8490.73,8488.62,8490.73,21591,455,3513,
2014-02-12_10:04,8489.85,8492.35,8489.85,8492.35,31138,618,4063,
2014-02-12_10:05,8492.77,8496.24,8491.97,8496.24,27557,506,3881,
2014-02-12_10:06,8495.81,8495.81,8491.54,8495.38,18218,354,3388,
2014-02-12_10:07,8495.68,8495.68,8494.79,8494.79,17564,342,3411,
2014-02-12_10:08,8495.08,8495.08,8489.69,8493.80,17335,396,3535,
2014-02-12_10:09,8489.20,8494.55,8489.20,8494.55,15342,323,3233,
2014-02-12_10:10,8493.80,8494.41,8489.32,8489.32,16668,370,3180,
2014-02-12_10:11,8490.13,8496.90,8490.13,8495.55,17060,303,3107,
2014-02-12_10:12,8494.80,8495.22,8490.31,8494.53,15515,337,3170,
2014-02-12_10:13,8494.29,8494.72,8493.63,8494.56,14076,266,2863,
2014-02-12_10:14,8494.65,8494.65,8493.03,8493.24,10479,257,2567,
2014-02-12_10:15,8493.56,8493.56,8488.29,8488.67,10178,248,2765,
2014-02-12_10:16,8492.66,8492.66,8488.34,8488.34,12462,330,3070,
2014-02-12_10:17,8487.77,8493.27,8487.77,8492.54,12656,313,2782,
2014-02-12_10:18,8492.75,8492.75,8486.61,8492.51,15818,353,2967,
2014-02-12_10:19,8487.94,8491.88,8487.14,8491.43,12070,250,2643,
2014-02-12_10:20,8488.13,8492.04,8486.82,8492.04,13814,285,2722,
2014-02-12_10:21,8488.35,8492.52,8488.24,8492.52,11206,254,2640,
2014-02-12_10:22,8492.42,8492.42,8487.56,8488.73,9799,267,2596,
2014-02-12_10:23,8488.41,8492.74,8488.41,8489.20,10443,269,2511,
2014-02-12_10:24,8492.99,8492.99,8488.47,8488.68,12019,262,2586,
2014-02-12_10:25,8491.85,8492.47,8487.65,8492.47,10299,261,2508,
2014-02-12_10:26,8488.15,8492.56,8487.30,8487.30,12113,236,2535,
2014-02-12_10:27,8493.73,8493.73,8487.78,8492.40,9841,222,2467,
2014-02-12_10:28,8492.17,8492.17,8488.03,8488.36,15055,271,2897,
2014-02-12_10:29,8492.89,8493.87,8492.57,8493.87,10459,245,2624,
2014-02-12_10:30,8490.51,8494.18,8490.51,8493.24,16878,322,3161,
2014-02-12_10:31,8492.75,8493.38,8490.44,8492.59,20647,529,3556,
2014-02-12_10:32,8494.10,8494.10,8489.43,8489.43,16113,389,3250,
2014-02-12_10:33,8489.17,8494.54,8489.17,8493.99,18547,387,3547,
2014-02-12_10:34,8493.77,8493.98,8487.53,8487.53,15262,271,2765,
2014-02-12_10:35,8487.06,8487.51,8486.96,8487.51,13589,272,2740,
2014-02-12_10:36,8487.77,8492.81,8487.07,8487.07,12424,234,2511,
2014-02-12_10:37,8487.32,8493.71,8487.32,8493.13,13810,297,2825,
2014-02-12_10:38,8492.94,8493.01,8492.67,8492.67,13653,293,2783,
2014-02-12_10:39,8487.60,8492.86,8487.60,8492.86,11711,251,2661,
2014-02-12_10:40,8488.29,8492.68,8488.29,8492.26,10477,243,2521,
2014-02-12_10:41,8492.14,8492.20,8487.62,8487.62,20107,335,2780,
2014-02-12_10:42,8493.74,8493.74,8488.58,8492.80,11406,223,2367,
2014-02-12_10:43,8488.70,8495.14,8488.70,8489.30,12792,265,2532,
2014-02-12_10:44,8493.62,8494.52,8489.70,8494.52,12994,259,2386,
2014-02-12_10:45,8490.60,8494.97,8490.60,8494.21,14497,450,2519,
2014-02-12_10:46,8495.60,8495.60,8490.39,8490.39,11396,275,2474,
2014-02-12_10:47,8496.16,8496.16,8489.35,8489.35,12198,246,2386,
2014-02-12_10:48,8489.75,8493.51,8488.80,8489.28,8780,202,2239,
2014-02-12_10:49,8489.77,8494.27,8489.77,8490.45,11342,271,2420,
2014-02-12_10:50,8494.14,8494.80,8490.11,8494.80,13911,462,2496,
2014-02-12_10:51,8490.05,8493.80,8489.82,8493.80,12284,277,2572,
2014-02-12_10:52,8493.33,8494.43,8489.54,8489.75,10171,289,2602,
2014-02-12_10:53,8489.96,8491.15,8488.82,8488.82,12965,286,2805,
2014-02-12_10:54,8488.92,8494.86,8488.92,8490.13,10108,214,2238,
2014-02-12_10:55,8490.56,8494.90,8489.59,8493.92,12854,233,2331,
2014-02-12_10:56,8493.96,8495.02,8489.47,8495.02,11036,241,2398,
2014-02-12_10:57,8488.78,8494.97,8488.78,8494.97,10797,224,2462,
2014-02-12_10:58,8495.23,8495.23,8490.09,8495.04,13064,242,2516,
2014-02-12_10:59,8495.79,8495.79,8491.23,8494.92,15864,325,2834,
2014-02-12_11:00,8494.23,8495.64,8489.91,8495.64,17494,302,3250,
2014-02-12_11:01,8491.51,8497.61,8491.51,8492.73,12403,257,3053,
2014-02-12_11:02,8490.28,8495.36,8490.28,8495.36,9875,239,2585,
2014-02-12_11:03,8491.70,8491.70,8489.99,8490.50,8023,227,2370,
2014-02-12_11:04,8489.10,8495.19,8489.10,8490.28,8792,213,2302,
2014-02-12_11:05,8489.47,8494.02,8489.47,8489.92,11262,262,2474,
2014-02-12_11:06,8489.39,8494.45,8489.30,8490.23,10650,253,2475,
2014-02-12_11:07,8489.77,8491.04,8489.77,8491.04,8806,192,2213,
2014-02-12_11:08,8495.55,8496.93,8492.63,8496.93,11372,282,2521,
2014-02-12_11:09,8492.55,8496.64,8491.71,8491.76,10282,271,2359,
2014-02-12_11:10,8491.45,8498.03,8491.45,8498.03,11032,236,2313,
2014-02-12_11:11,8492.74,8497.61,8492.74,8497.55,8007,215,2206,
2014-02-12_11:12,8497.63,8498.54,8497.19,8497.19,8492,203,2230,
2014-02-12_11:13,8492.52,8498.72,8492.52,8494.57,12755,268,2481,
2014-02-12_11:14,8494.53,8499.58,8494.53,8494.58,8716,287,2310,
2014-02-12_11:15,8494.89,8499.11,8494.89,8495.24,8892,224,2189,
2014-02-12_11:16,8501.54,8501.54,8495.89,8496.35,9572,288,2459,
2014-02-12_11:17,8496.51,8501.82,8496.51,8501.82,14407,341,2935,
2014-02-12_11:18,8497.47,8501.56,8497.47,8501.56,13398,337,2822,
2014-02-12_11:19,8497.58,8498.19,8497.58,8498.19,24042,382,3244,
2014-02-12_11:20,8497.98,8503.69,8497.98,8503.69,13194,296,2653,
2014-02-12_11:21,8499.28,8505.28,8499.28,8501.00,17162,410,3092,
2014-02-12_11:22,8500.80,8504.85,8500.18,8500.18,12416,306,2692,
2014-02-12_11:23,8500.32,8500.89,8499.15,8499.31,15521,302,2916,
2014-02-12_11:24,8504.70,8505.66,8500.56,8504.59,11282,273,2691,
2014-02-12_11:25,8499.86,8500.10,8499.55,8499.55,10417,271,2740,
2014-02-12_11:26,8500.07,8504.99,8500.07,8504.59,10691,300,2862,
2014-02-12_11:27,8500.38,8503.39,8499.40,8503.39,12130,364,3104,
2014-02-12_11:28,8504.48,8504.77,8500.28,8500.30,10712,322,2711,
2014-02-12_11:29,8500.05,8500.05,8499.08,8499.08,9738,216,2209,
2014-02-12_11:30,8498.39,8503.56,8498.39,8503.03,8278,260,2265,
2014-02-12_11:31,8498.06,8503.08,8497.92,8498.03,9682,235,2415,
2014-02-12_11:32,8501.16,8501.16,8495.47,8499.31,9472,256,2468,
2014-02-12_11:33,8501.03,8501.24,8500.71,8500.89,9588,223,2321,
2014-02-12_11:34,8500.92,8500.92,8495.07,8495.07,10145,262,2420,
2014-02-12_11:35,8494.24,8498.49,8494.13,8498.49,12317,280,2737,
2014-02-12_11:36,8499.45,8499.45,8494.75,8499.43,9968,234,2381,
2014-02-12_11:37,8498.22,8499.06,8494.38,8498.85,9312,220,2362,
2014-02-12_11:38,8494.82,8497.99,8493.55,8497.99,8287,249,2444,
2014-02-12_11:39,8497.40,8497.40,8492.27,8496.56,9554,233,2420,
2014-02-12_11:40,8496.98,8496.98,8492.33,8492.33,8644,187,2038,
2014-02-12_11:41,8493.19,8494.31,8493.19,8494.31,9507,203,2157,
2014-02-12_11:42,8494.26,8498.61,8494.21,8498.61,10066,211,2108,
2014-02-12_11:43,8493.79,8494.83,8493.79,8494.11,8040,185,1935,
2014-02-12_11:44,8498.78,8498.78,8494.39,8494.39,9796,208,1954,
2014-02-12_11:45,8499.03,8499.03,8494.23,8494.41,9413,182,1984,
2014-02-12_11:46,8495.53,8500.55,8495.53,8499.03,10701,221,2346,
2014-02-12_11:47,8493.69,8500.30,8493.69,8500.09,7784,198,2033,
2014-02-12_11:48,8495.18,8500.51,8495.18,8496.60,8103,206,2271,
2014-02-12_11:49,8496.82,8500.87,8496.82,8499.87,8252,203,2105,
2014-02-12_11:50,8495.53,8496.89,8495.37,8495.37,7450,226,2136,
2014-02-12_11:51,8495.07,8501.76,8495.07,8501.76,8736,239,2208,
2014-02-12_11:52,8496.54,8501.68,8496.15,8501.68,8404,213,2098,
2014-02-12_11:53,8497.08,8501.16,8496.31,8501.16,9258,233,1925,
2014-02-12_11:54,8501.33,8501.33,8496.16,8496.16,8190,253,1877,
2014-02-12_11:55,8496.85,8496.85,8496.08,8496.17,9204,219,2172,
2014-02-12_11:56,8501.18,8501.18,8497.55,8497.55,9105,214,2126,
2014-02-12_11:57,8497.61,8497.61,8496.28,8496.71,9068,201,2074,
2014-02-12_11:58,8502.09,8502.09,8496.32,8497.05,7754,204,1934,
2014-02-12_11:59,8497.68,8497.77,8495.93,8495.93,9514,420,2010,
2014-02-12_12:00,8496.92,8499.10,8496.92,8497.47,12009,276,2130,
2014-02-12_12:01,8497.85,8498.81,8497.81,8497.81,10222,241,2476,
2014-02-12_12:02,8502.46,8502.46,8498.74,8499.34,9212,246,2177,
2014-02-12_12:03,8504.11,8504.11,8499.75,8499.75,10007,250,2386,
2014-02-12_12:04,8499.85,8504.83,8499.85,8504.83,12108,310,2577,
2014-02-12_12:05,8506.00,8506.00,8500.81,8500.81,9334,211,2109,
2014-02-12_12:06,8500.10,8500.33,8499.65,8500.26,9336,220,2281,
2014-02-12_12:07,8499.43,8500.73,8499.43,8500.05,9745,252,2439,
2014-02-12_12:08,8500.39,8503.78,8499.54,8503.78,10098,221,2322,
2014-02-12_12:09,8499.53,8505.12,8499.13,8499.52,10178,211,2122,
2014-02-12_12:10,8500.03,8500.05,8499.55,8499.76,7744,211,2159,
2014-02-12_12:11,8504.71,8506.15,8501.19,8501.19,12335,202,2121,
2014-02-12_12:12,8501.37,8504.70,8499.87,8499.87,9903,237,2352,
2014-02-12_12:13,8500.54,8503.52,8498.93,8499.53,7423,214,2134,
2014-02-12_12:14,8500.01,8505.54,8500.01,8505.54,12880,264,2446,
2014-02-12_12:15,8504.92,8504.93,8503.35,8504.48,11511,271,2432,
2014-02-12_12:16,8500.66,8503.36,8498.98,8503.36,10962,248,2673,
2014-02-12_12:17,8498.66,8503.80,8498.39,8503.18,8834,203,2173,
2014-02-12_12:18,8498.58,8505.38,8497.29,8505.38,8893,200,2190,
2014-02-12_12:19,8503.82,8503.82,8499.33,8499.33,9576,212,2110,
2014-02-12_12:20,8499.85,8505.75,8499.19,8499.19,9660,205,2154,
2014-02-12_12:21,8504.50,8504.92,8499.38,8504.92,9254,236,2257,
2014-02-12_12:22,8499.59,8504.03,8498.64,8499.00,8257,195,2173,
2014-02-12_12:23,8503.11,8503.30,8498.68,8503.30,7973,194,2038,
2014-02-12_12:24,8502.72,8503.08,8497.66,8499.94,7838,192,2114,
2014-02-12_12:25,8504.67,8504.67,8500.27,8500.33,10719,266,2297,
2014-02-12_12:26,8499.97,8504.27,8499.35,8504.27,10733,270,2211,
2014-02-12_12:27,8499.57,8504.93,8499.57,8504.40,8802,199,2272,
2014-02-12_12:28,8505.08,8505.08,8498.79,8498.79,10232,229,2361,
2014-02-12_12:29,8498.95,8503.86,8498.95,8499.63,10228,212,2416,
2014-02-12_12:30,8499.64,8504.38,8498.17,8498.96,11634,258,2519,
2014-02-12_12:31,8503.48,8504.16,8499.55,8499.55,12204,241,2610,
2014-02-12_12:32,8498.61,8502.72,8498.61,8502.72,9460,192,2105,
2014-02-12_12:33,8497.91,8503.46,8497.91,8499.13,10258,244,2427,
2014-02-12_12:34,8498.91,8502.69,8497.88,8497.88,9446,208,2369,
2014-02-12_12:35,8498.39,8502.09,8497.83,8502.09,8251,185,2326,
2014-02-12_12:36,8498.69,8502.80,8497.39,8497.39,10634,213,2340,
2014-02-12_12:37,8498.47,8502.52,8498.47,8498.59,9742,238,2374,
2014-02-12_12:38,8498.91,8502.38,8498.62,8502.38,12113,300,2636,
2014-02-12_12:39,8502.70,8502.70,8497.54,8502.47,9361,230,2248,
2014-02-12_12:40,8501.98,8502.62,8497.22,8501.02,9418,250,2240,
2014-02-12_12:41,8501.66,8501.66,8497.26,8497.26,9997,249,2450,
2014-02-12_12:42,8501.74,8501.74,8497.96,8498.33,10739,231,2333,
2014-02-12_12:43,8497.17,8502.88,8497.13,8497.95,10322,280,2485,
2014-02-12_12:44,8497.03,8497.82,8497.03,8497.26,10286,298,2555,
2014-02-12_12:45,8501.08,8502.01,8497.19,8502.01,9014,224,2325,
2014-02-12_12:46,8497.82,8502.18,8497.67,8502.18,11569,290,2608,
2014-02-12_12:47,8497.38,8498.44,8497.29,8498.44,10347,228,2561,
2014-02-12_12:48,8498.00,8502.44,8496.63,8496.63,13306,245,2533,
2014-02-12_12:49,8500.47,8501.75,8497.54,8501.20,9147,212,2431,
2014-02-12_12:50,8497.43,8501.55,8496.34,8496.44,10805,264,2541,
2014-02-12_12:51,8501.37,8501.56,8495.78,8496.24,8857,215,2410,
2014-02-12_12:52,8496.63,8501.24,8495.50,8501.14,19102,280,2986,
2014-02-12_12:53,8496.71,8501.04,8496.71,8497.26,12446,266,2675,
2014-02-12_12:54,8497.05,8502.00,8496.26,8496.26,10947,252,2688,
2014-02-12_12:55,8497.02,8501.54,8495.95,8501.54,11277,228,2511,
2014-02-12_12:56,8502.06,8502.06,8496.07,8496.07,13582,312,2702,
2014-02-12_12:57,8495.91,8502.32,8495.91,8496.62,10027,246,2356,
2014-02-12_12:58,8496.22,8497.57,8496.22,8496.65,12193,238,2428,
2014-02-12_12:59,8501.74,8501.74,8497.86,8497.98,15909,267,2610,
2014-02-12_13:00,8498.45,8502.21,8497.74,8497.74,12080,285,2665,
2014-02-12_13:01,8497.97,8502.42,8497.97,8502.42,12517,275,2794,
2014-02-12_13:02,8502.35,8502.35,8496.46,8496.65,10809,252,2475,
2014-02-12_13:03,8497.32,8501.65,8497.32,8501.50,11510,304,2761,
2014-02-12_13:04,8497.75,8502.63,8497.04,8502.63,11537,280,2671,
2014-02-12_13:05,8502.75,8502.75,8497.72,8498.76,11259,273,2596,
2014-02-12_13:06,8497.99,8501.74,8497.13,8497.13,19199,307,2919,
2014-02-12_13:07,8504.01,8504.01,8498.26,8499.47,13105,267,2913,
2014-02-12_13:08,8502.64,8503.71,8497.87,8502.36,15742,425,3201,
2014-02-12_13:09,8497.83,8503.04,8497.83,8502.59,17958,313,3241,
2014-02-12_13:10,8502.85,8503.64,8497.38,8497.38,22808,347,3413,
2014-02-12_13:11,8498.72,8502.55,8498.72,8502.49,17116,338,3537,
2014-02-12_13:12,8502.05,8502.83,8497.71,8502.83,15091,323,3374,
2014-02-12_13:13,8502.01,8502.01,8497.50,8498.42,16859,340,3494,
2014-02-12_13:14,8497.37,8503.59,8497.37,8498.68,15556,326,3625,
2014-02-12_13:15,8498.34,8502.24,8498.14,8498.39,18090,344,3826,
2014-02-12_13:16,8501.67,8503.61,8499.29,8503.61,17709,357,3876,
2014-02-12_13:17,8499.54,8504.47,8499.54,8504.47,21262,420,4187,
2014-02-12_13:18,8500.95,8505.71,8500.95,8505.47,19744,399,4179,
2014-02-12_13:19,8504.78,8506.19,8504.78,8506.19,22988,423,5085,
2014-02-12_13:20,8506.07,8506.89,8505.61,8506.89,21110,452,4630,
2014-02-12_13:21,8506.19,8507.83,8501.27,8507.83,21382,412,4585,
2014-02-12_13:22,8508.59,8508.59,8507.62,8507.75,26262,477,4935,
2014-02-12_13:23,8506.40,8509.23,8502.45,8502.45,28612,658,5633,
2014-02-12_13:24,8502.53,8506.27,8501.76,8501.76,26470,574,5214,
2014-02-12_13:25,8502.96,8508.88,8502.96,8503.88,32040,658,6217,
2014-02-12_13:26,8503.88,8503.88,8503.88,8503.88,0,0,0,
2014-02-12_13:27,8503.88,8503.88,8503.88,8503.88,0,0,0,
2014-02-12_13:28,8503.88,8503.88,8503.88,8503.88,0,0,0,
2014-02-12_13:29,8503.88,8503.88,8503.88,8503.88,0,0,0,
2014-02-12_13:30,8503.88,8510.87,8503.88,8510.87,153397,5470,33277,
2014-02-13_09:01,8506.22,8509.58,8502.99,8509.58,60608,2037,18159,
2014-02-13_09:02,8507.43,8509.77,8507.43,8509.08,23381,651,6166,
2014-02-13_09:03,8509.75,8511.02,8506.81,8506.81,46853,808,7356,
2014-02-13_09:04,8508.70,8508.93,8507.92,8507.92,62342,763,7111,
2014-02-13_09:05,8507.74,8507.74,8496.08,8496.08,62602,717,7318,
2014-02-13_09:06,8495.87,8498.76,8491.97,8491.97,67239,700,6901,
2014-02-13_09:07,8495.84,8495.84,8488.10,8488.10,60003,651,6539,
2014-02-13_09:08,8487.72,8487.72,8485.55,8485.55,55794,608,6043,
2014-02-13_09:09,8486.17,8486.17,8483.51,8484.16,44690,664,5932,
2014-02-13_09:10,8487.45,8487.45,8482.04,8483.59,48458,610,6077,
2014-02-13_09:11,8488.14,8490.99,8484.15,8490.99,47761,626,6136,
2014-02-13_09:12,8485.98,8487.70,8485.98,8487.08,49668,643,6520,
2014-02-13_09:13,8487.97,8494.48,8487.97,8494.48,43940,597,6051,
2014-02-13_09:14,8495.38,8495.38,8493.92,8494.30,36178,584,5918,
2014-02-13_09:15,8494.72,8495.53,8490.26,8494.59,37657,542,5560,
2014-02-13_09:16,8494.00,8494.00,8489.30,8493.11,28842,443,4760,
2014-02-13_09:17,8494.38,8495.36,8494.12,8495.16,45931,542,5485,
2014-02-13_09:18,8490.38,8495.07,8490.38,8495.07,35446,446,4649,
2014-02-13_09:19,8494.56,8494.56,8489.58,8490.47,28642,403,4444,
2014-02-13_09:20,8494.43,8494.86,8491.22,8494.31,27928,457,4605,
2014-02-13_09:21,8493.48,8494.75,8488.71,8489.68,36965,483,4709,
2014-02-13_09:22,8493.78,8494.09,8489.17,8494.09,27467,454,4448,
2014-02-13_09:23,8493.91,8493.91,8490.47,8491.29,28284,463,4397,
2014-02-13_09:24,8491.08,8495.61,8491.08,8495.61,26108,464,4410,
2014-02-13_09:25,8490.24,8495.43,8490.24,8495.41,30505,445,4022,
2014-02-13_09:26,8495.31,8496.03,8491.94,8496.03,20475,341,3508,
2014-02-13_09:27,8495.68,8496.98,8495.68,8496.57,24688,401,3502,
2014-02-13_09:28,8496.54,8497.46,8491.93,8497.46,25924,396,3542,
2014-02-13_09:29,8496.01,8497.36,8491.89,8496.95,23112,367,3589,
2014-02-13_09:30,8495.65,8496.49,8492.55,8492.55,23969,375,3514,
2014-02-13_09:31,8496.67,8498.84,8496.67,8496.90,23519,408,3706,
2014-02-13_09:32,8494.59,8497.07,8493.08,8493.08,22584,381,3563,
2014-02-13_09:33,8498.70,8498.70,8494.30,8494.93,19421,305,3128,
2014-02-13_09:34,8494.70,8498.17,8493.04,8497.11,16812,301,2931,
2014-02-13_09:35,8493.29,8496.20,8493.29,8495.17,24349,379,3328,
2014-02-13_09:36,8495.35,8495.35,8494.58,8495.20,18340,405,3665,
2014-02-13_09:37,8489.43,8492.98,8489.43,8492.98,21046,338,3656,
2014-02-13_09:38,8488.29,8492.27,8484.91,8488.10,18462,345,3758,
2014-02-13_09:39,8490.00,8490.00,8484.11,8484.37,17743,346,3668,
2014-02-13_09:40,8484.46,8487.87,8481.96,8481.96,22432,404,4042,
2014-02-13_09:41,8481.56,8486.06,8480.74,8480.74,20987,402,3970,
2014-02-13_09:42,8485.31,8485.31,8479.68,8480.25,19559,344,3588,
2014-02-13_09:43,8484.87,8484.87,8477.92,8478.35,19711,367,3772,
2014-02-13_09:44,8478.30,8481.62,8477.67,8477.67,17719,305,3317,
2014-02-13_09:45,8477.70,8482.67,8477.70,8482.44,14930,307,3014,
2014-02-13_09:46,8476.94,8481.29,8476.91,8476.91,16863,298,3219,
2014-02-13_09:47,8477.18,8481.55,8476.44,8481.55,20318,283,3301,
2014-02-13_09:48,8475.78,8479.93,8475.78,8479.93,16261,289,3312,
2014-02-13_09:49,8474.95,8480.32,8474.95,8479.80,22495,354,3432,
2014-02-13_09:50,8474.94,8480.34,8474.94,8475.03,17920,307,3357,
2014-02-13_09:51,8479.19,8479.36,8475.08,8475.08,15843,264,3021,
2014-02-13_09:52,8474.76,8478.84,8474.76,8474.92,17349,299,3125,
2014-02-13_09:53,8475.42,8480.36,8475.42,8480.36,13214,267,2878,
2014-02-13_09:54,8475.86,8481.50,8475.86,8481.23,16916,291,2913,
2014-02-13_09:55,8476.66,8481.20,8476.66,8481.20,12744,274,2937,
2014-02-13_09:56,8481.84,8482.70,8477.59,8477.59,12261,254,2766,
2014-02-13_09:57,8476.26,8481.64,8476.26,8481.64,14714,294,2927,
2014-02-13_09:58,8481.76,8482.32,8478.20,8478.20,14116,237,2558,
2014-02-13_09:59,8476.54,8481.79,8476.54,8480.49,12207,224,2514,
2014-02-13_10:00,8475.89,8480.87,8475.30,8475.30,14708,277,2917,
2014-02-13_10:01,8480.41,8480.41,8474.51,8474.51,12129,217,2508,
2014-02-13_10:02,8474.91,8479.70,8474.85,8474.85,13712,259,2757,
2014-02-13_10:03,8478.54,8478.80,8473.97,8474.70,14195,254,2500,
2014-02-13_10:04,8474.42,8479.13,8473.60,8479.13,13139,204,2153,
2014-02-13_10:05,8474.80,8480.60,8474.80,8480.60,13137,213,2294,
2014-02-13_10:06,8479.53,8479.53,8475.26,8475.26,12232,206,2283,
2014-02-13_10:07,8480.21,8480.59,8477.19,8480.35,15676,269,2490,
2014-02-13_10:08,8477.04,8482.01,8476.78,8481.56,13018,219,2186,
2014-02-13_10:09,8477.62,8482.68,8477.62,8478.43,9298,213,2206,
2014-02-13_10:10,8483.39,8483.97,8478.90,8483.07,9582,197,2147,
2014-02-13_10:11,8483.75,8483.75,8477.97,8477.97,9924,199,2082,
2014-02-13_10:12,8478.67,8482.51,8478.67,8482.14,10483,179,2135,
2014-02-13_10:13,8478.22,8479.41,8478.22,8479.41,8218,154,1765,
2014-02-13_10:14,8483.76,8484.10,8479.71,8484.10,8561,152,1736,
2014-02-13_10:15,8484.07,8484.07,8479.03,8483.26,7145,165,1702,
2014-02-13_10:16,8483.72,8483.74,8479.53,8479.53,9461,162,1862,
2014-02-13_10:17,8484.71,8484.71,8479.81,8479.81,7355,161,1824,
2014-02-13_10:18,8480.22,8485.17,8480.22,8480.57,9348,171,1998,
2014-02-13_10:19,8485.56,8485.70,8480.24,8485.49,8824,161,1852,
2014-02-13_10:20,8485.43,8486.74,8481.31,8486.74,14316,207,2309,
2014-02-13_10:21,8485.27,8485.77,8481.45,8481.45,9833,185,2176,
2014-02-13_10:22,8481.60,8486.31,8481.60,8486.31,9273,182,2181,
2014-02-13_10:23,8485.55,8485.98,8480.64,8485.77,12043,208,2096,
2014-02-13_10:24,8485.92,8486.34,8481.74,8481.74,11874,211,2139,
2014-02-13_10:25,8486.07,8486.07,8481.44,8482.23,10376,178,1998,
2014-02-13_10:26,8481.81,8485.98,8481.19,8485.98,9512,184,1998,
2014-02-13_10:27,8481.74,8485.78,8481.25,8481.25,9090,180,2031,
2014-02-13_10:28,8485.96,8485.96,8481.80,8485.74,11170,226,2142,
2014-02-13_10:29,8486.66,8486.66,8480.66,8480.66,10943,262,2342,
2014-02-13_10:30,8478.57,8484.88,8478.57,8484.88,7829,183,2103,
2014-02-13_10:31,8485.07,8485.07,8479.30,8479.30,13984,245,2115,
2014-02-13_10:32,8479.46,8484.76,8478.67,8484.76,9407,235,2072,
2014-02-13_10:33,8480.87,8484.29,8478.34,8478.34,11392,209,1979,
2014-02-13_10:34,8478.62,8484.07,8478.62,8483.66,10280,186,1974,
2014-02-13_10:35,8479.30,8484.42,8479.30,8484.42,7434,195,1920,
2014-02-13_10:36,8484.00,8484.00,8479.29,8479.49,9258,176,1921,
2014-02-13_10:37,8483.66,8484.07,8483.63,8484.07,8082,154,1806,
2014-02-13_10:38,8479.86,8485.63,8479.86,8480.65,10334,191,2385,
2014-02-13_10:39,8480.69,8485.16,8480.29,8480.29,8075,160,1965,
2014-02-13_10:40,8483.77,8485.71,8480.78,8481.17,6872,161,1849,
2014-02-13_10:41,8481.05,8481.27,8479.80,8479.91,8906,194,1991,
2014-02-13_10:42,8479.45,8479.86,8479.41,8479.86,15771,242,2276,
2014-02-13_10:43,8483.51,8484.04,8478.48,8483.78,9334,191,2010,
2014-02-13_10:44,8484.78,8485.19,8484.12,8484.41,7657,172,1938,
2014-02-13_10:45,8479.99,8483.33,8479.62,8479.62,7555,160,1870,
2014-02-13_10:46,8484.25,8484.60,8479.41,8479.57,7362,151,1638,
2014-02-13_10:47,8479.92,8485.22,8479.57,8485.22,7203,148,1621,
2014-02-13_10:48,8479.67,8484.92,8479.67,8484.92,8102,181,1957,
2014-02-13_10:49,8484.39,8484.39,8479.70,8481.03,6034,140,1619,
2014-02-13_10:50,8485.47,8485.47,8480.56,8484.47,7139,143,1782,
2014-02-13_10:51,8485.03,8485.20,8477.14,8483.75,8703,177,2207,
2014-02-13_10:52,8483.31,8484.24,8483.00,8484.24,9566,219,2042,
2014-02-13_10:53,8485.09,8486.72,8482.12,8482.24,8257,169,2068,
2014-02-13_10:54,8481.95,8486.14,8480.35,8480.35,8598,180,1893,
2014-02-13_10:55,8486.33,8486.33,8481.33,8482.01,16068,326,2479,
2014-02-13_10:56,8481.25,8481.25,8480.89,8481.23,9857,218,2086,
2014-02-13_10:57,8481.88,8486.57,8481.88,8481.96,10587,192,1952,
2014-02-13_10:58,8483.69,8484.21,8483.69,8484.16,10360,177,1792,
2014-02-13_10:59,8483.46,8488.86,8483.46,8484.37,8642,160,1874,
2014-02-13_11:00,8485.42,8489.18,8485.42,8488.55,8111,202,1836,
2014-02-13_11:01,8487.52,8489.67,8484.82,8489.67,8106,170,1753,
2014-02-13_11:02,8484.60,8489.58,8484.60,8489.32,8591,169,1680,
2014-02-13_11:03,8490.50,8490.50,8486.09,8490.18,6513,152,1626,
2014-02-13_11:04,8491.37,8492.70,8491.37,8492.00,10863,225,1938,
2014-02-13_11:05,8487.51,8492.62,8487.51,8491.71,8468,169,2038,
2014-02-13_11:06,8491.14,8491.87,8487.07,8491.49,9313,195,1971,
2014-02-13_11:07,8486.83,8491.48,8486.42,8491.11,6703,172,1649,
2014-02-13_11:08,8492.85,8492.85,8487.96,8487.96,8629,178,1821,
2014-02-13_11:09,8486.57,8492.57,8486.57,8492.57,11143,202,1866,
2014-02-13_11:10,8492.10,8492.10,8491.44,8491.52,8220,202,1879,
2014-02-13_11:11,8490.59,8491.70,8486.26,8487.40,10332,190,1870,
2014-02-13_11:12,8487.40,8492.57,8487.40,8491.76,11674,200,1991,
2014-02-13_11:13,8492.76,8493.09,8487.02,8487.02,10022,174,1942,
2014-02-13_11:14,8492.86,8492.92,8492.32,8492.92,8927,210,1945,
2014-02-13_11:15,8492.60,8492.60,8487.28,8487.52,9947,164,1967,
2014-02-13_11:16,8487.21,8492.27,8487.21,8492.27,8009,169,1696,
2014-02-13_11:17,8486.82,8492.76,8486.82,8487.81,9123,191,2038,
2014-02-13_11:18,8492.93,8493.13,8492.09,8492.56,8748,182,1928,
2014-02-13_11:19,8492.97,8492.97,8487.71,8487.71,7819,190,2071,
2014-02-13_11:20,8492.86,8493.49,8492.86,8493.49,8373,252,1873,
2014-02-13_11:21,8493.57,8493.57,8492.57,8492.96,9418,196,1872,
2014-02-13_11:22,8493.79,8493.79,8487.61,8491.95,8660,168,1865,
2014-02-13_11:23,8494.33,8494.38,8493.45,8493.52,12045,410,2800,
2014-02-13_11:24,8493.34,8498.81,8493.34,8498.81,10102,165,2018,
2014-02-13_11:25,8497.84,8498.85,8494.35,8494.56,9682,235,2068,
2014-02-13_11:26,8495.55,8500.97,8495.43,8495.87,14102,359,2733,
2014-02-13_11:27,8495.45,8496.46,8495.24,8496.24,13859,253,2337,
2014-02-13_11:28,8497.55,8497.55,8496.29,8497.11,10762,240,2172,
2014-02-13_11:29,8501.41,8501.41,8496.96,8496.96,11495,183,1973,
2014-02-13_11:30,8498.04,8501.88,8497.32,8497.32,11365,194,1840,
2014-02-13_11:31,8496.74,8501.46,8496.74,8496.79,9196,166,1764,
2014-02-13_11:32,8497.13,8497.90,8497.13,8497.90,7752,187,1724,
2014-02-13_11:33,8498.17,8498.17,8496.57,8496.57,8388,155,1708,
2014-02-13_11:34,8496.84,8500.59,8496.30,8496.30,7230,168,1643,
2014-02-13_11:35,8496.27,8496.27,8495.89,8496.24,6384,183,1627,
2014-02-13_11:36,8500.92,8500.92,8492.45,8497.83,6323,177,1641,
2014-02-13_11:37,8493.38,8495.30,8493.38,8495.30,8889,168,1634,
2014-02-13_11:38,8499.31,8499.31,8492.54,8493.40,6761,162,1794,
2014-02-13_11:39,8498.96,8499.85,8494.72,8494.77,6758,139,1553,
2014-02-13_11:40,8494.33,8499.63,8491.46,8491.46,7353,156,1689,
2014-02-13_11:41,8492.35,8497.55,8492.35,8497.55,7522,164,1806,
2014-02-13_11:42,8493.31,8493.31,8492.02,8492.02,8018,156,1665,
2014-02-13_11:43,8493.34,8498.32,8493.18,8493.73,6505,140,1557,
2014-02-13_11:44,8493.83,8497.82,8492.73,8492.97,8377,209,1885,
2014-02-13_11:45,8497.99,8497.99,8492.99,8497.75,7714,168,1729,
2014-02-13_11:46,8496.42,8496.93,8496.11,8496.32,6701,140,1550,
2014-02-13_11:47,8492.28,8497.76,8492.28,8497.51,6933,142,1566,
2014-02-13_11:48,8498.23,8498.23,8492.76,8497.51,4664,134,1541,
2014-02-13_11:49,8497.82,8498.68,8497.82,8498.68,5785,158,1616,
2014-02-13_11:50,8498.20,8498.20,8491.92,8493.33,7027,151,1607,
2014-02-13_11:51,8497.75,8497.98,8492.92,8497.78,7287,168,1729,
2014-02-13_11:52,8498.35,8498.35,8493.59,8497.04,11085,153,1644,
2014-02-13_11:53,8498.61,8498.94,8494.60,8498.52,8658,191,1847,
2014-02-13_11:54,8496.79,8498.16,8492.25,8498.16,9048,222,2103,
2014-02-13_11:55,8493.46,8498.28,8492.41,8493.30,8606,262,2103,
2014-02-13_11:56,8496.80,8496.80,8490.68,8490.68,7630,213,1932,
2014-02-13_11:57,8490.62,8490.89,8489.90,8490.68,8511,245,2201,
2014-02-13_11:58,8491.56,8491.56,8488.43,8488.89,7636,194,1836,
2014-02-13_11:59,8489.61,8489.61,8488.14,8488.14,8862,189,1796,
2014-02-13_12:00,8488.94,8492.12,8488.53,8488.86,7145,219,1943,
2014-02-13_12:01,8488.19,8493.46,8487.04,8487.04,6489,171,1686,
2014-02-13_12:02,8492.20,8492.72,8492.07,8492.07,6783,152,1600,
2014-02-13_12:03,8493.27,8493.27,8488.26,8488.85,6319,150,1690,
2014-02-13_12:04,8489.73,8494.37,8489.73,8493.42,7060,164,1713,
2014-02-13_12:05,8494.35,8494.69,8489.23,8489.23,6973,194,1828,
2014-02-13_12:06,8493.42,8493.42,8489.22,8489.46,9392,171,1676,
2014-02-13_12:07,8489.06,8489.16,8487.95,8488.20,9664,159,1731,
2014-02-13_12:08,8493.86,8493.86,8488.09,8488.09,9309,194,2124,
2014-02-13_12:09,8488.61,8488.61,8487.89,8488.02,9417,172,1913,
2014-02-13_12:10,8488.05,8488.44,8486.79,8486.79,8053,197,1952,
2014-02-13_12:11,8487.14,8487.14,8485.61,8485.61,9689,199,1905,
2014-02-13_12:12,8490.23,8490.69,8486.70,8490.65,6971,151,1861,
2014-02-13_12:13,8492.21,8492.21,8487.05,8487.05,8382,157,1764,
2014-02-13_12:14,8487.29,8490.98,8486.31,8490.76,7100,146,1583,
2014-02-13_12:15,8485.92,8490.69,8485.92,8490.69,6010,122,1462,
2014-02-13_12:16,8491.25,8491.63,8487.20,8487.20,7382,134,1514,
2014-02-13_12:17,8487.27,8487.27,8486.89,8486.89,7772,159,1726,
2014-02-13_12:18,8488.45,8488.45,8485.32,8486.33,7148,162,1697,
2014-02-13_12:19,8487.03,8491.68,8487.03,8487.46,6993,138,1575,
2014-02-13_12:20,8491.81,8492.10,8487.04,8487.18,8499,197,1787,
2014-02-13_12:21,8492.01,8492.08,8487.27,8487.27,7566,151,1673,
2014-02-13_12:22,8487.34,8491.23,8486.65,8486.65,8999,180,1963,
2014-02-13_12:23,8487.21,8493.21,8487.21,8492.45,8415,155,1847,
2014-02-13_12:24,8491.73,8492.34,8487.00,8492.34,7123,157,1726,
2014-02-13_12:25,8492.50,8492.50,8487.39,8487.39,6240,148,1734,
2014-02-13_12:26,8486.59,8491.51,8486.59,8491.51,8015,172,1825,
2014-02-13_12:27,8491.35,8491.35,8485.92,8490.45,7214,177,1906,
2014-02-13_12:28,8491.38,8492.15,8487.37,8492.15,7330,139,1766,
2014-02-13_12:29,8487.84,8492.07,8487.36,8492.07,6719,169,1884,
2014-02-13_12:30,8486.86,8492.25,8486.86,8492.25,6800,163,1769,
2014-02-13_12:31,8491.99,8491.99,8485.94,8491.00,8750,172,2080,
2014-02-13_12:32,8491.92,8492.50,8490.93,8491.28,7565,181,2130,
2014-02-13_12:33,8492.73,8492.73,8487.30,8491.99,8743,200,2163,
2014-02-13_12:34,8491.82,8491.82,8487.35,8491.57,9116,214,2397,
2014-02-13_12:35,8487.04,8491.35,8487.04,8491.35,9550,206,2274,
2014-02-13_12:36,8490.72,8491.27,8486.36,8486.36,10336,220,2465,
2014-02-13_12:37,8486.74,8491.23,8486.73,8489.72,9875,211,2447,
2014-02-13_12:38,8486.74,8487.64,8486.74,8486.86,7968,180,1983,
2014-02-13_12:39,8492.21,8492.21,8485.45,8490.55,8455,184,2153,
2014-02-13_12:40,8485.57,8492.65,8485.57,8492.65,9554,229,2002,
2014-02-13_12:41,8492.09,8492.09,8486.65,8491.76,10461,197,2215,
2014-02-13_12:42,8491.99,8492.16,8490.86,8492.16,12168,252,2531,
2014-02-13_12:43,8492.30,8492.71,8487.43,8487.43,9178,213,2501,
2014-02-13_12:44,8491.70,8491.70,8487.72,8491.44,11136,236,2486,
2014-02-13_12:45,8492.13,8492.25,8486.93,8492.25,10975,222,2490,
2014-02-13_12:46,8492.18,8492.41,8487.37,8492.41,9533,206,2419,
2014-02-13_12:47,8491.32,8492.13,8486.16,8490.04,9564,182,2444,
2014-02-13_12:48,8490.45,8491.40,8485.93,8491.40,10246,247,2428,
2014-02-13_12:49,8490.04,8490.20,8485.67,8490.20,11751,227,2489,
2014-02-13_12:50,8486.60,8491.66,8486.60,8491.66,16268,302,2640,
2014-02-13_12:51,8491.83,8492.70,8486.89,8492.70,22138,312,2664,
2014-02-13_12:52,8486.36,8491.42,8486.36,8491.42,15136,320,2691,
2014-02-13_12:53,8487.35,8490.96,8487.35,8490.64,12238,266,2554,
2014-02-13_12:54,8490.32,8490.37,8485.16,8490.37,10499,187,2161,
2014-02-13_12:55,8490.26,8490.87,8485.65,8490.87,9716,180,2199,
2014-02-13_12:56,8486.03,8490.96,8486.03,8490.96,8594,182,2176,
2014-02-13_12:57,8486.86,8490.98,8486.86,8490.23,11723,222,2342,
2014-02-13_12:58,8490.81,8491.00,8485.47,8491.00,10718,205,2253,
2014-02-13_12:59,8485.28,8489.85,8485.28,8489.85,9494,206,2258,
2014-02-13_13:00,8490.29,8490.29,8484.84,8489.65,11931,257,2451,
2014-02-13_13:01,8490.39,8490.42,8485.44,8485.44,22978,367,3183,
2014-02-13_13:02,8486.22,8486.87,8485.41,8485.41,15985,250,2563,
2014-02-13_13:03,8487.47,8489.80,8486.12,8489.80,12047,239,2688,
2014-02-13_13:04,8490.59,8490.59,8485.28,8485.28,11633,240,2816,
2014-02-13_13:05,8484.58,8489.50,8484.58,8484.72,11679,286,2823,
2014-02-13_13:06,8490.36,8490.36,8484.95,8486.16,13486,304,2896,
2014-02-13_13:07,8486.26,8488.94,8484.65,8488.94,14119,255,2578,
2014-02-13_13:08,8486.02,8486.02,8484.64,8484.99,12247,261,2644,
2014-02-13_13:09,8485.19,8485.19,8484.11,8484.40,13063,268,2676,
2014-02-13_13:10,8489.94,8489.94,8484.18,8488.54,20285,336,3393,
2014-02-13_13:11,8487.62,8488.07,8486.89,8487.13,15290,298,3158,
2014-02-13_13:12,8486.26,8486.98,8486.17,8486.94,17897,355,3071,
2014-02-13_13:13,8488.16,8488.16,8483.04,8483.04,14666,308,3079,
2014-02-13_13:14,8487.12,8487.12,8481.82,8481.82,16265,327,3283,
2014-02-13_13:15,8482.20,8486.88,8481.88,8481.88,22643,320,3324,
2014-02-13_13:16,8481.18,8482.50,8480.26,8480.26,22005,339,3591,
2014-02-13_13:17,8480.65,8480.65,8479.12,8479.12,18274,345,3810,
2014-02-13_13:18,8478.70,8478.70,8476.67,8476.67,23121,380,4201,
2014-02-13_13:19,8478.67,8478.67,8476.95,8476.95,28302,439,4698,
2014-02-13_13:20,8476.38,8477.22,8475.31,8475.31,28708,465,4331,
2014-02-13_13:21,8476.30,8476.30,8474.93,8474.93,22590,640,4163,
2014-02-13_13:22,8474.44,8474.74,8473.43,8474.74,29399,510,4609,
2014-02-13_13:23,8473.81,8474.99,8473.81,8474.68,27442,536,5333,
2014-02-13_13:24,8470.93,8475.50,8470.93,8472.43,26059,497,4954,
2014-02-13_13:25,8472.03,8472.03,8470.56,8471.14,31186,472,4936,
2014-02-13_13:26,8471.14,8471.14,8471.14,8471.14,0,0,0,
2014-02-13_13:27,8471.14,8471.14,8471.14,8471.14,0,0,0,
2014-02-13_13:28,8471.14,8471.14,8471.14,8471.14,0,0,0,
2014-02-13_13:29,8471.14,8471.14,8471.14,8471.14,0,0,0,
2014-02-13_13:30,8471.14,8471.14,8467.70,8467.70,130536,4350,31698,
2014-02-14_09:01,8524.54,8535.50,8524.54,8534.87,75747,2614,20630,
2014-02-14_09:02,8536.62,8539.45,8533.37,8538.32,31406,785,7189,
2014-02-14_09:03,8536.79,8536.79,8531.20,8531.67,36053,691,6643,
2014-02-14_09:04,8530.74,8535.06,8529.75,8535.06,41685,620,6213,
2014-02-14_09:05,8531.37,8531.37,8528.14,8528.14,43527,554,5309,
2014-02-14_09:06,8535.86,8540.19,8535.86,8540.19,56506,678,6402,
2014-02-14_09:07,8542.70,8545.70,8538.54,8545.70,53915,720,6360,
2014-02-14_09:08,8547.11,8555.26,8547.11,8555.26,52771,1130,7500,
2014-02-14_09:09,8555.28,8557.23,8552.52,8552.52,44481,614,6006,
2014-02-14_09:10,8551.34,8556.21,8550.99,8555.02,49703,684,5912,
2014-02-14_09:11,8554.89,8554.89,8548.80,8549.07,51964,626,5762,
2014-02-14_09:12,8548.77,8551.98,8548.25,8549.27,50486,615,5620,
2014-02-14_09:13,8546.88,8550.01,8546.21,8548.39,33008,524,4783,
2014-02-14_09:14,8552.23,8552.23,8547.21,8547.21,30794,535,5080,
2014-02-14_09:15,8547.50,8553.21,8546.34,8549.29,35066,498,4998,
2014-02-14_09:16,8555.32,8555.32,8549.60,8551.53,32744,456,4823,
2014-02-14_09:17,8551.68,8556.73,8551.65,8556.03,37233,582,5146,
2014-02-14_09:18,8553.37,8555.29,8552.46,8555.29,33476,542,4772,
2014-02-14_09:19,8552.58,8557.62,8552.13,8552.13,29491,447,4609,
2014-02-14_09:20,8551.32,8555.88,8551.22,8551.54,30773,435,4441,
2014-02-14_09:21,8551.12,8554.90,8551.12,8553.24,22603,372,3979,
2014-02-14_09:22,8554.74,8555.28,8548.86,8548.86,24653,415,4113,
2014-02-14_09:23,8553.06,8554.06,8548.12,8548.12,23391,391,4085,
2014-02-14_09:24,8554.49,8556.50,8551.08,8554.94,26921,462,4761,
2014-02-14_09:25,8554.92,8555.42,8554.53,8554.53,30067,505,4675,
2014-02-14_09:26,8555.25,8555.25,8552.86,8554.36,33216,470,4565,
2014-02-14_09:27,8554.73,8554.91,8552.89,8552.89,22497,375,3950,
2014-02-14_09:28,8551.95,8555.11,8551.95,8555.11,23745,400,4076,
2014-02-14_09:29,8554.20,8555.73,8554.20,8554.33,22973,378,4144,
2014-02-14_09:30,8556.47,8556.47,8551.77,8551.77,23774,471,4497,
2014-02-14_09:31,8555.85,8555.85,8549.57,8555.15,25083,440,4544,
2014-02-14_09:32,8554.69,8554.69,8548.99,8553.41,17037,379,3846,
2014-02-14_09:33,8548.70,8552.80,8548.70,8548.85,19352,391,3821,
2014-02-14_09:34,8554.34,8554.34,8549.46,8554.07,20687,477,4210,
2014-02-14_09:35,8548.90,8552.99,8547.38,8547.38,19230,378,3782,
2014-02-14_09:36,8549.27,8553.70,8547.26,8547.26,20675,409,3818,
2014-02-14_09:37,8551.89,8551.89,8546.57,8550.31,21574,365,3977,
2014-02-14_09:38,8551.09,8551.09,8544.98,8545.09,19178,374,3854,
2014-02-14_09:39,8549.47,8549.47,8544.77,8544.77,21070,399,3999,
2014-02-14_09:40,8545.66,8545.66,8543.56,8545.33,22860,391,4272,
2014-02-14_09:41,8545.14,8545.14,8542.25,8542.25,19204,355,3917,
2014-02-14_09:42,8542.31,8545.53,8542.31,8545.53,26222,450,4649,
2014-02-14_09:43,8545.66,8550.21,8545.66,8546.59,25275,492,4589,
2014-02-14_09:44,8546.81,8551.83,8546.81,8547.41,22533,442,4128,
2014-02-14_09:45,8549.56,8550.37,8548.28,8548.28,19643,439,4380,
2014-02-14_09:46,8555.91,8562.04,8552.46,8562.04,32080,780,6224,
2014-02-14_09:47,8563.51,8563.95,8562.41,8563.95,25768,522,4428,
2014-02-14_09:48,8564.09,8564.50,8559.67,8559.67,21617,374,3832,
2014-02-14_09:49,8563.92,8563.92,8559.49,8559.49,22504,359,3818,
2014-02-14_09:50,8560.42,8566.99,8560.42,8565.75,23734,344,3613,
2014-02-14_09:51,8560.45,8562.93,8557.45,8558.70,16902,353,3537,
2014-02-14_09:52,8558.57,8561.06,8557.53,8561.06,22521,343,3488,
2014-02-14_09:53,8555.50,8557.69,8555.43,8555.43,18360,327,3391,
2014-02-14_09:54,8555.54,8555.78,8555.11,8555.11,16271,303,3200,
2014-02-14_09:55,8554.60,8563.06,8554.58,8563.06,16462,351,3397,
2014-02-14_09:56,8555.28,8562.01,8555.28,8560.45,14009,323,3227,
2014-02-14_09:57,8559.93,8561.36,8554.37,8559.29,14970,307,3200,
2014-02-14_09:58,8555.43,8560.43,8554.16,8560.43,20571,347,3460,
2014-02-14_09:59,8555.45,8560.67,8554.68,8555.14,18520,322,3199,
2014-02-14_10:00,8554.89,8557.90,8552.93,8557.77,21131,384,3517,
2014-02-14_10:01,8554.16,8558.73,8553.65,8558.73,25142,466,3772,
2014-02-14_10:02,8558.14,8558.14,8552.27,8556.06,21035,407,3305,
2014-02-14_10:03,8556.60,8556.60,8550.75,8556.48,16806,369,2952,
2014-02-14_10:04,8555.36,8555.36,8548.34,8548.34,18817,385,3306,
2014-02-14_10:05,8547.55,8550.94,8546.02,8550.11,22077,434,3345,
2014-02-14_10:06,8545.63,8549.82,8543.93,8543.93,16258,415,3430,
2014-02-14_10:07,8550.47,8550.47,8544.27,8549.33,20795,382,3674,
2014-02-14_10:08,8543.14,8544.58,8543.14,8543.38,16580,400,3460,
2014-02-14_10:09,8543.13,8548.60,8542.58,8548.60,17005,346,3566,
2014-02-14_10:10,8544.72,8547.58,8544.02,8544.46,18693,387,3529,
2014-02-14_10:11,8549.22,8549.22,8542.97,8545.41,15905,314,3273,
2014-02-14_10:12,8543.23,8550.48,8543.23,8550.34,13249,261,2822,
2014-02-14_10:13,8549.42,8549.42,8543.35,8543.35,12295,252,2509,
2014-02-14_10:14,8547.61,8548.30,8545.92,8547.09,10491,242,2503,
2014-02-14_10:15,8542.04,8546.12,8540.92,8546.12,11166,231,2434,
2014-02-14_10:16,8548.50,8548.50,8546.73,8546.73,10313,236,2529,
2014-02-14_10:17,8546.53,8546.93,8546.49,8546.49,9980,203,2327,
2014-02-14_10:18,8541.77,8548.10,8541.77,8547.38,10894,219,2388,
2014-02-14_10:19,8547.03,8547.03,8542.49,8542.49,11756,248,2437,
2014-02-14_10:20,8545.03,8545.03,8540.56,8544.92,10550,244,2423,
2014-02-14_10:21,8540.65,8543.91,8540.43,8541.80,15655,271,2582,
2014-02-14_10:22,8540.19,8546.29,8540.00,8540.00,11246,230,2544,
2014-02-14_10:23,8538.66,8540.19,8538.66,8540.19,11014,236,2501,
2014-02-14_10:24,8540.67,8545.45,8540.67,8545.45,13629,222,2920,
2014-02-14_10:25,8539.32,8545.94,8539.32,8540.81,10704,204,2731,
2014-02-14_10:26,8539.11,8544.12,8537.33,8537.33,10588,240,2532,
2014-02-14_10:27,8541.89,8541.89,8537.26,8541.66,12043,249,2625,
2014-02-14_10:28,8536.59,8539.98,8535.56,8535.56,11025,223,2598,
2014-02-14_10:29,8535.06,8540.17,8534.25,8538.74,10094,210,2467,
2014-02-14_10:30,8535.11,8538.37,8534.81,8534.81,12253,242,2631,
2014-02-14_10:31,8534.36,8534.62,8533.90,8533.90,17894,287,2857,
2014-02-14_10:32,8534.04,8536.84,8533.43,8536.84,11183,250,2495,
2014-02-14_10:33,8537.02,8537.81,8532.30,8533.04,11276,238,2557,
2014-02-14_10:34,8537.59,8538.05,8533.16,8536.75,12568,260,2873,
2014-02-14_10:35,8532.28,8536.79,8531.90,8531.90,12559,274,2687,
2014-02-14_10:36,8532.72,8537.70,8532.72,8532.84,12193,251,2584,
2014-02-14_10:37,8537.43,8538.21,8532.44,8538.21,9914,237,2389,
2014-02-14_10:38,8540.24,8540.24,8535.46,8535.46,12124,290,2990,
2014-02-14_10:39,8536.48,8538.04,8536.48,8537.08,12406,281,2760,
2014-02-14_10:40,8538.43,8543.58,8538.43,8539.68,10432,234,2511,
2014-02-14_10:41,8544.79,8545.00,8540.50,8545.00,13248,276,3035,
2014-02-14_10:42,8538.96,8545.77,8537.91,8545.77,10795,300,2440,
2014-02-14_10:43,8546.41,8546.41,8539.95,8539.95,9206,246,2328,
2014-02-14_10:44,8544.47,8544.47,8538.35,8540.12,7089,178,1903,
2014-02-14_10:45,8539.20,8544.30,8538.97,8539.08,9680,196,1942,
2014-02-14_10:46,8545.33,8545.51,8538.91,8538.91,9819,234,2219,
2014-02-14_10:47,8538.94,8543.41,8538.41,8543.41,9178,256,1941,
2014-02-14_10:48,8544.51,8545.35,8539.16,8539.82,9549,242,1914,
2014-02-14_10:49,8539.20,8539.20,8538.51,8538.95,9618,254,2088,
2014-02-14_10:50,8539.62,8544.07,8538.09,8539.38,9454,213,2214,
2014-02-14_10:51,8537.60,8539.05,8537.45,8539.05,9158,223,2287,
2014-02-14_10:52,8540.59,8544.46,8540.59,8544.46,9112,224,2620,
2014-02-14_10:53,8540.50,8544.64,8539.66,8539.66,12617,211,2448,
2014-02-14_10:54,8543.84,8543.84,8538.44,8538.44,16075,209,2147,
2014-02-14_10:55,8542.74,8542.74,8538.39,8538.39,8067,206,2058,
2014-02-14_10:56,8538.68,8543.31,8537.66,8542.30,8742,194,2030,
2014-02-14_10:57,8539.68,8543.70,8539.68,8543.70,11860,251,2653,
2014-02-14_10:58,8539.91,8544.25,8539.91,8540.37,9964,184,2227,
2014-02-14_10:59,8539.05,8543.39,8537.52,8537.52,8335,192,2006,
2014-02-14_11:00,8537.15,8541.72,8537.15,8537.72,8830,184,2081,
2014-02-14_11:01,8537.83,8537.83,8536.87,8537.01,8729,177,1911,
2014-02-14_11:02,8535.98,8536.98,8535.98,8536.98,7583,166,1917,
2014-02-14_11:03,8536.41,8539.04,8536.41,8537.25,11106,207,1941,
2014-02-14_11:04,8536.70,8536.84,8535.31,8536.36,9621,193,2074,
2014-02-14_11:05,8536.09,8540.83,8535.83,8535.83,9378,202,2073,
2014-02-14_11:06,8535.74,8542.79,8535.65,8542.79,9634,235,2295,
2014-02-14_11:07,8542.63,8542.63,8535.24,8536.96,7616,198,2038,
2014-02-14_11:08,8536.22,8536.22,8534.63,8536.11,8301,221,2158,
2014-02-14_11:09,8536.22,8541.53,8536.18,8536.18,9009,237,2156,
2014-02-14_11:10,8535.41,8537.07,8535.41,8537.07,12050,197,2030,
2014-02-14_11:11,8537.55,8537.55,8536.51,8537.54,7548,185,2136,
2014-02-14_11:12,8536.65,8537.82,8535.59,8536.56,6846,175,1816,
2014-02-14_11:13,8536.06,8536.75,8535.88,8536.23,6817,164,1947,
2014-02-14_11:14,8535.54,8536.46,8534.68,8535.75,7320,200,1983,
2014-02-14_11:15,8536.18,8541.26,8535.55,8536.19,8531,198,2257,
2014-02-14_11:16,8541.82,8541.82,8536.91,8537.34,8066,215,2367,
2014-02-14_11:17,8536.40,8541.38,8535.87,8535.87,8340,186,1905,
2014-02-14_11:18,8540.73,8540.73,8535.45,8536.65,9026,238,2394,
2014-02-14_11:19,8535.24,8539.68,8535.24,8536.59,10303,275,2594,
2014-02-14_11:20,8536.28,8541.40,8535.66,8541.40,8861,217,2175,
2014-02-14_11:21,8540.37,8542.22,8537.06,8542.22,8501,214,2440,
2014-02-14_11:22,8541.92,8542.51,8537.00,8539.25,9234,255,2412,
2014-02-14_11:23,8539.17,8544.14,8538.30,8544.14,13905,238,2631,
2014-02-14_11:24,8539.64,8543.04,8539.64,8542.76,9311,230,2391,
2014-02-14_11:25,8542.31,8543.85,8538.37,8538.37,9655,242,2574,
2014-02-14_11:26,8541.82,8542.63,8540.49,8542.48,8525,205,2046,
2014-02-14_11:27,8545.29,8546.58,8544.49,8546.58,12454,312,3057,
2014-02-14_11:28,8542.17,8546.53,8542.17,8544.92,13138,299,3068,
2014-02-14_11:29,8541.15,8543.80,8540.39,8543.80,8024,221,2237,
2014-02-14_11:30,8543.43,8544.37,8537.83,8544.37,6920,184,2037,
2014-02-14_11:31,8538.18,8543.13,8538.18,8538.21,7060,176,1837,
2014-02-14_11:32,8539.27,8541.63,8538.11,8541.63,9197,203,2058,
2014-02-14_11:33,8536.77,8542.14,8536.77,8542.14,8234,194,2151,
2014-02-14_11:34,8536.93,8538.76,8536.93,8538.76,7884,162,1809,
2014-02-14_11:35,8542.62,8542.62,8536.87,8538.52,7222,197,2105,
2014-02-14_11:36,8539.57,8546.67,8539.57,8546.67,8892,230,2688,
2014-02-14_11:37,8545.94,8546.56,8545.49,8545.49,9604,266,2637,
2014-02-14_11:38,8540.14,8546.72,8540.14,8545.86,11157,286,2598,
2014-02-14_11:39,8540.59,8543.87,8540.59,8543.87,9458,213,2071,
2014-02-14_11:40,8539.81,8544.61,8538.68,8538.68,9595,275,2530,
2014-02-14_11:41,8543.56,8543.56,8539.16,8542.26,10251,268,2359,
2014-02-14_11:42,8538.66,8542.58,8538.60,8538.60,8940,230,2157,
2014-02-14_11:43,8538.33,8542.93,8537.17,8537.17,8195,218,2334,
2014-02-14_11:44,8541.37,8541.37,8537.65,8537.65,10489,243,2162,
2014-02-14_11:45,8541.22,8541.22,8536.06,8538.68,10040,307,2596,
2014-02-14_11:46,8539.51,8539.51,8537.34,8538.05,7779,202,2072,
2014-02-14_11:47,8543.11,8545.10,8539.86,8539.86,9609,239,2285,
2014-02-14_11:48,8544.72,8544.72,8539.61,8540.39,8393,243,2464,
2014-02-14_11:49,8543.29,8545.70,8539.06,8545.70,7104,234,2008,
2014-02-14_11:50,8544.60,8546.23,8544.60,8545.69,9834,269,2426,
2014-02-14_11:51,8544.20,8545.46,8541.10,8541.10,9253,242,2189,
2014-02-14_11:52,8543.41,8544.64,8540.77,8540.77,11991,304,2631,
2014-02-14_11:53,8544.87,8546.10,8544.55,8546.10,10689,287,2735,
2014-02-14_11:54,8543.04,8546.98,8543.04,8546.40,12521,273,2265,
2014-02-14_11:55,8544.75,8544.75,8539.70,8540.94,8833,206,2166,
2014-02-14_11:56,8541.45,8546.40,8540.74,8546.40,7957,229,2060,
2014-02-14_11:57,8547.43,8547.43,8545.70,8546.24,9516,271,2387,
2014-02-14_11:58,8540.79,8545.57,8539.24,8539.24,6984,217,2254,
2014-02-14_11:59,8541.19,8543.70,8540.48,8543.70,8021,189,2034,
2014-02-14_12:00,8544.00,8544.00,8542.90,8542.95,7738,193,2155,
2014-02-14_12:01,8545.00,8545.00,8538.66,8538.86,9560,241,2117,
2014-02-14_12:02,8543.40,8543.40,8539.42,8543.05,10239,279,2523,
2014-02-14_12:03,8542.74,8542.83,8541.04,8541.62,7665,203,2067,
2014-02-14_12:04,8542.15,8543.20,8537.53,8537.53,7888,196,2096,
2014-02-14_12:05,8543.74,8544.78,8538.21,8538.21,12627,187,2206,
2014-02-14_12:06,8540.46,8540.46,8536.16,8540.15,9095,180,1962,
2014-02-14_12:07,8541.26,8542.57,8536.26,8541.80,6942,171,1947,
2014-02-14_12:08,8541.00,8541.00,8535.27,8535.27,7004,172,1929,
2014-02-14_12:09,8542.06,8542.06,8536.67,8539.46,8707,179,2008,
2014-02-14_12:10,8539.74,8539.74,8534.01,8534.16,9722,243,2430,
2014-02-14_12:11,8533.79,8533.80,8532.18,8532.18,12261,288,2797,
2014-02-14_12:12,8532.20,8533.21,8530.64,8530.64,14788,334,3229,
2014-02-14_12:13,8529.77,8529.77,8526.97,8526.97,14769,394,3776,
2014-02-14_12:14,8528.40,8530.74,8526.40,8530.74,15404,432,3870,
2014-02-14_12:15,8525.63,8525.63,8523.91,8523.91,17390,435,4064,
2014-02-14_12:16,8524.38,8528.55,8523.85,8524.14,18058,346,3444,
2014-02-14_12:17,8524.01,8524.06,8523.03,8523.76,16383,429,3409,
2014-02-14_12:18,8523.35,8523.35,8521.24,8523.18,19344,499,3939,
2014-02-14_12:19,8523.20,8523.20,8519.97,8522.69,13870,371,3395,
2014-02-14_12:20,8525.44,8525.44,8520.33,8520.75,18428,348,3287,
2014-02-14_12:21,8520.16,8523.62,8520.16,8521.76,14709,333,3218,
2014-02-14_12:22,8523.90,8523.90,8522.93,8523.30,13435,296,3100,
2014-02-14_12:23,8522.80,8526.99,8522.15,8526.99,13138,308,3028,
2014-02-14_12:24,8523.42,8527.03,8522.28,8527.03,10942,285,2879,
2014-02-14_12:25,8523.03,8523.03,8521.49,8521.76,11168,280,3169,
2014-02-14_12:26,8522.21,8522.83,8520.61,8520.61,13495,307,2978,
2014-02-14_12:27,8526.48,8526.48,8520.17,8521.82,10667,248,2726,
2014-02-14_12:28,8520.99,8523.96,8518.44,8519.74,10126,262,2821,
2014-02-14_12:29,8521.84,8523.79,8521.17,8523.79,9693,251,2778,
2014-02-14_12:30,8520.16,8525.23,8520.16,8523.75,12753,296,3079,
2014-02-14_12:31,8525.01,8526.02,8524.84,8525.25,10902,289,2778,
2014-02-14_12:32,8526.81,8527.25,8520.73,8520.73,11204,320,3084,
2014-02-14_12:33,8522.22,8525.53,8521.56,8522.09,10696,286,2827,
2014-02-14_12:34,8524.13,8528.79,8524.13,8526.92,9869,258,2654,
2014-02-14_12:35,8521.86,8523.50,8521.34,8523.50,9767,214,2501,
2014-02-14_12:36,8522.69,8525.49,8519.99,8520.93,8487,200,2237,
2014-02-14_12:37,8525.12,8525.12,8520.15,8520.43,10791,227,2602,
2014-02-14_12:38,8520.29,8520.29,8518.66,8518.66,10292,235,2716,
2014-02-14_12:39,8519.28,8524.31,8519.28,8519.52,10571,243,2556,
2014-02-14_12:40,8519.70,8525.48,8519.70,8525.48,8705,195,2537,
2014-02-14_12:41,8519.67,8523.59,8518.06,8523.59,9007,217,2426,
2014-02-14_12:42,8524.38,8524.38,8517.92,8517.92,10201,222,2406,
2014-02-14_12:43,8523.02,8523.02,8517.88,8522.56,9692,212,2465,
2014-02-14_12:44,8520.05,8524.72,8519.95,8519.95,9726,208,2448,
2014-02-14_12:45,8518.90,8520.11,8518.36,8520.11,10083,259,2713,
2014-02-14_12:46,8520.48,8524.84,8519.30,8524.84,13959,290,2727,
2014-02-14_12:47,8521.99,8526.47,8521.60,8521.60,10243,252,2715,
2014-02-14_12:48,8521.19,8527.36,8521.19,8527.36,11625,270,2909,
2014-02-14_12:49,8528.87,8528.87,8521.04,8521.04,10154,232,2392,
2014-02-14_12:50,8520.64,8520.64,8520.38,8520.38,11619,234,2556,
2014-02-14_12:51,8524.84,8524.84,8518.83,8520.81,8921,220,2316,
2014-02-14_12:52,8520.18,8524.33,8520.17,8523.70,10052,225,2352,
2014-02-14_12:53,8523.35,8523.35,8517.62,8518.42,9423,220,2680,
2014-02-14_12:54,8520.20,8520.45,8518.90,8520.18,13035,239,2697,
2014-02-14_12:55,8518.61,8519.70,8518.61,8519.70,9862,243,2703,
2014-02-14_12:56,8519.62,8520.90,8517.96,8517.96,8172,188,2322,
2014-02-14_12:57,8519.15,8523.55,8518.92,8523.55,10073,224,2542,
2014-02-14_12:58,8519.78,8524.23,8519.78,8520.12,8828,210,2696,
2014-02-14_12:59,8518.15,8524.08,8518.09,8523.18,8955,173,2189,
2014-02-14_13:00,8519.69,8524.49,8519.69,8523.77,11253,272,2826,
2014-02-14_13:01,8519.29,8525.39,8519.29,8524.31,13947,352,3399,
2014-02-14_13:02,8519.95,8524.63,8519.95,8520.43,13497,308,3223,
2014-02-14_13:03,8525.75,8526.01,8520.38,8520.91,12466,270,3149,
2014-02-14_13:04,8519.31,8524.91,8519.31,8520.31,12737,280,3000,
2014-02-14_13:05,8520.73,8524.59,8519.08,8519.08,19364,272,2895,
2014-02-14_13:06,8520.58,8523.48,8517.23,8522.63,11196,246,2450,
2014-02-14_13:07,8523.32,8525.49,8523.32,8525.49,12913,295,3132,
2014-02-14_13:08,8525.11,8525.11,8517.94,8517.94,12202,289,3131,
2014-02-14_13:09,8522.58,8522.58,8517.79,8522.18,13498,290,2995,
2014-02-14_13:10,8518.88,8523.28,8518.88,8523.28,15616,287,3513,
2014-02-14_13:11,8523.29,8524.83,8522.64,8523.76,14290,354,3546,
2014-02-14_13:12,8519.49,8525.97,8519.49,8521.33,17395,387,3758,
2014-02-14_13:13,8523.50,8523.73,8518.15,8523.73,18317,287,3529,
2014-02-14_13:14,8522.73,8522.73,8517.05,8517.05,14815,288,3310,
2014-02-14_13:15,8517.43,8520.83,8516.08,8516.08,14766,292,3366,
2014-02-14_13:16,8520.40,8520.40,8515.72,8515.93,18867,325,3395,
2014-02-14_13:17,8520.46,8520.46,8514.90,8514.90,24574,356,3682,
2014-02-14_13:18,8518.80,8518.80,8513.88,8516.97,21034,394,3752,
2014-02-14_13:19,8517.22,8517.62,8516.80,8517.36,18472,414,3973,
2014-02-14_13:20,8517.02,8517.02,8511.06,8515.02,17370,385,4036,
2014-02-14_13:21,8509.97,8514.18,8509.54,8514.18,17656,402,4106,
2014-02-14_13:22,8510.66,8515.19,8508.65,8508.65,24967,431,4450,
2014-02-14_13:23,8514.38,8514.38,8508.42,8508.42,24851,504,5209,
2014-02-14_13:24,8510.01,8513.88,8509.50,8509.50,24450,463,4946,
2014-02-14_13:25,8515.33,8515.33,8508.24,8508.67,31473,519,5315,
2014-02-14_13:26,8508.67,8508.67,8508.67,8508.67,0,0,0,
2014-02-14_13:27,8508.67,8508.67,8508.67,8508.67,0,0,0,
2014-02-14_13:28,8508.67,8508.67,8508.67,8508.67,0,0,0,
2014-02-14_13:29,8508.67,8508.67,8508.67,8508.67,0,0,0,
2014-02-14_13:30,8508.67,8513.68,8508.67,8513.68,141027,5119,33070,
2014-02-17_09:01,8537.83,8553.00,8537.83,8553.00,78545,2532,21256,
2014-02-17_09:02,8552.53,8558.50,8552.53,8558.50,30743,844,7447,
2014-02-17_09:03,8553.59,8553.59,8551.44,8551.44,34084,740,7039,
2014-02-17_09:04,8550.77,8552.94,8550.77,8552.09,37330,681,6357,
2014-02-17_09:05,8552.04,8552.04,8549.88,8549.88,52914,759,6541,
2014-02-17_09:06,8547.03,8553.50,8546.61,8553.50,54808,677,6591,
2014-02-17_09:07,8546.83,8553.26,8546.83,8553.26,49033,579,6181,
2014-02-17_09:08,8547.34,8547.34,8546.32,8546.60,39530,492,5252,
2014-02-17_09:09,8545.42,8547.00,8545.03,8547.00,36102,506,5107,
2014-02-17_09:10,8552.14,8552.14,8544.95,8546.76,33287,524,5069,
2014-02-17_09:11,8545.29,8552.10,8544.62,8552.10,40803,485,4986,
2014-02-17_09:12,8546.39,8546.39,8544.70,8544.98,33542,486,4793,
2014-02-17_09:13,8546.34,8546.34,8544.83,8545.32,34137,447,4695,
2014-02-17_09:14,8543.51,8543.51,8542.05,8542.05,25749,396,4035,
2014-02-17_09:15,8543.43,8543.61,8542.35,8543.61,26522,427,4569,
2014-02-17_09:16,8542.78,8545.75,8542.78,8545.75,28789,516,4996,
2014-02-17_09:17,8546.77,8548.84,8546.77,8548.84,31847,524,5093,
2014-02-17_09:18,8547.34,8549.57,8547.09,8547.09,27418,452,4491,
2014-02-17_09:19,8547.33,8548.08,8547.33,8547.98,29895,469,4615,
2014-02-17_09:20,8547.57,8547.57,8545.55,8545.55,32920,472,5129,
2014-02-17_09:21,8545.45,8548.18,8544.37,8548.18,30027,441,4450,
2014-02-17_09:22,8543.29,8547.32,8543.29,8547.32,36633,448,4762,
2014-02-17_09:23,8547.27,8547.27,8540.86,8540.86,34132,423,4553,
2014-02-17_09:24,8540.09,8542.14,8540.09,8542.14,21566,383,4120,
2014-02-17_09:25,8541.33,8543.47,8541.33,8543.00,27898,376,4070,
2014-02-17_09:26,8542.27,8543.89,8542.14,8542.56,18472,357,3923,
2014-02-17_09:27,8545.63,8545.63,8539.72,8541.02,19527,298,3469,
2014-02-17_09:28,8539.82,8539.98,8538.43,8538.43,17742,319,3426,
2014-02-17_09:29,8538.72,8538.72,8537.27,8537.78,17278,366,3619,
2014-02-17_09:30,8536.62,8536.62,8535.09,8535.09,25269,408,3779,
2014-02-17_09:31,8533.79,8535.63,8533.79,8534.35,22543,441,4169,
2014-02-17_09:32,8535.61,8535.61,8533.50,8533.50,19128,358,3776,
2014-02-17_09:33,8532.79,8532.88,8531.96,8532.88,22853,397,3699,
2014-02-17_09:34,8533.88,8533.89,8532.92,8533.52,17271,333,3303,
2014-02-17_09:35,8532.76,8533.60,8532.76,8533.58,18833,352,3599,
2014-02-17_09:36,8534.01,8534.01,8532.56,8532.57,17851,355,3650,
2014-02-17_09:37,8532.79,8533.21,8532.69,8532.69,17074,362,3834,
2014-02-17_09:38,8532.39,8533.63,8531.80,8533.63,15584,356,3706,
2014-02-17_09:39,8533.05,8533.05,8532.68,8532.93,16272,340,3708,
2014-02-17_09:40,8532.10,8533.02,8532.10,8533.02,16418,385,3692,
2014-02-17_09:41,8532.48,8532.48,8531.70,8531.86,15761,376,3291,
2014-02-17_09:42,8531.39,8534.05,8531.39,8534.05,20205,426,3868,
2014-02-17_09:43,8534.04,8534.04,8532.20,8532.20,16835,373,3275,
2014-02-17_09:44,8532.04,8533.33,8531.80,8533.33,17862,370,3079,
2014-02-17_09:45,8534.56,8534.56,8532.26,8532.83,21371,467,3301,
2014-02-17_09:46,8528.69,8533.88,8528.69,8533.18,17664,332,3125,
2014-02-17_09:47,8528.29,8534.00,8528.29,8534.00,14567,248,2648,
2014-02-17_09:48,8529.26,8534.52,8529.26,8534.52,13528,249,2733,
2014-02-17_09:49,8534.61,8534.61,8532.79,8532.79,13947,267,2948,
2014-02-17_09:50,8533.84,8534.80,8529.75,8534.80,19644,321,2996,
2014-02-17_09:51,8528.90,8535.46,8528.90,8534.19,19378,407,3126,
2014-02-17_09:52,8536.36,8537.52,8532.28,8537.52,13451,299,3107,
2014-02-17_09:53,8532.06,8538.16,8532.02,8538.16,15720,282,2624,
2014-02-17_09:54,8539.33,8540.27,8539.33,8539.93,18603,307,2892,
2014-02-17_09:55,8539.50,8539.52,8539.17,8539.36,18590,279,2633,
2014-02-17_09:56,8539.94,8539.94,8538.94,8538.94,12900,250,2658,
2014-02-17_09:57,8538.75,8538.75,8538.10,8538.10,12728,238,2275,
2014-02-17_09:58,8538.20,8538.39,8538.15,8538.39,17000,293,2404,
2014-02-17_09:59,8537.86,8538.74,8537.86,8538.74,18014,308,2742,
2014-02-17_10:00,8539.18,8539.18,8534.51,8539.12,13198,284,2453,
2014-02-17_10:01,8535.90,8540.29,8535.19,8540.29,21050,307,2808,
2014-02-17_10:02,8539.53,8539.53,8538.09,8538.09,11314,252,2235,
2014-02-17_10:03,8538.53,8538.53,8536.39,8537.21,13441,266,2405,
2014-02-17_10:04,8538.43,8538.43,8536.65,8536.88,13517,251,2528,
2014-02-17_10:05,8536.70,8536.70,8535.96,8536.56,11938,235,2364,
2014-02-17_10:06,8535.95,8535.95,8534.00,8534.00,14166,256,2495,
2014-02-17_10:07,8533.37,8533.37,8526.84,8531.94,14626,260,2639,
2014-02-17_10:08,8531.67,8531.67,8530.60,8530.60,12436,240,2465,
2014-02-17_10:09,8529.52,8530.13,8529.52,8530.06,14386,279,3081,
2014-02-17_10:10,8531.26,8531.26,8527.05,8529.89,12314,229,2416,
2014-02-17_10:11,8528.67,8528.90,8528.43,8528.61,11607,236,2525,
2014-02-17_10:12,8527.63,8527.63,8527.09,8527.49,12181,249,2545,
2014-02-17_10:13,8526.27,8526.67,8522.09,8526.67,9986,203,2088,
2014-02-17_10:14,8526.26,8526.26,8520.32,8525.67,11986,244,2420,
2014-02-17_10:15,8526.40,8526.40,8521.45,8526.28,11811,210,2238,
2014-02-17_10:16,8526.44,8526.44,8525.84,8525.94,10759,220,2302,
2014-02-17_10:17,8527.40,8527.40,8526.42,8527.11,9911,225,2168,
2014-02-17_10:18,8526.98,8527.25,8525.93,8525.93,13118,243,2476,
2014-02-17_10:19,8526.78,8527.31,8526.70,8527.02,12272,199,2140,
2014-02-17_10:20,8527.00,8527.00,8521.04,8521.94,10004,215,2175,
2014-02-17_10:21,8529.04,8529.04,8526.05,8526.05,15096,225,2287,
2014-02-17_10:22,8525.88,8525.88,8519.68,8524.95,11796,185,1988,
2014-02-17_10:23,8525.68,8527.19,8525.25,8525.25,15293,256,2390,
2014-02-17_10:24,8524.90,8525.28,8524.14,8525.28,15187,241,2599,
2014-02-17_10:25,8525.69,8525.69,8521.07,8521.24,12378,242,2456,
2014-02-17_10:26,8525.59,8526.34,8525.23,8526.34,13212,213,2364,
2014-02-17_10:27,8525.38,8526.45,8525.14,8526.45,10420,194,2085,
2014-02-17_10:28,8525.74,8527.54,8525.74,8527.34,9973,230,2222,
2014-02-17_10:29,8526.77,8526.77,8521.57,8526.47,9442,200,2057,
2014-02-17_10:30,8522.51,8527.31,8522.51,8526.79,8639,187,1878,
2014-02-17_10:31,8526.69,8527.03,8521.93,8526.56,13047,212,2088,
2014-02-17_10:32,8527.11,8527.25,8525.79,8526.58,7833,162,1785,
2014-02-17_10:33,8526.60,8527.92,8522.03,8527.92,9550,184,2072,
2014-02-17_10:34,8527.95,8527.95,8526.67,8527.88,11105,213,2229,
2014-02-17_10:35,8527.84,8527.84,8526.76,8527.00,8509,154,1920,
2014-02-17_10:36,8527.34,8528.23,8527.18,8527.31,11490,218,2122,
2014-02-17_10:37,8527.03,8527.90,8527.03,8527.15,9848,204,2195,
2014-02-17_10:38,8527.38,8528.14,8527.38,8527.86,9898,210,2232,
2014-02-17_10:39,8526.81,8526.81,8521.45,8521.62,9523,235,2125,
2014-02-17_10:40,8527.28,8527.96,8527.28,8527.96,6891,156,1749,
2014-02-17_10:41,8527.73,8528.28,8527.73,8527.76,8336,182,1884,
2014-02-17_10:42,8527.42,8527.42,8526.60,8527.40,7539,162,1832,
2014-02-17_10:43,8526.93,8527.72,8526.28,8527.30,9411,214,2090,
2014-02-17_10:44,8527.14,8527.20,8522.00,8527.20,9316,204,1957,
2014-02-17_10:45,8527.52,8527.52,8525.98,8525.98,7683,160,1830,
2014-02-17_10:46,8525.44,8526.72,8525.44,8526.72,6764,139,1623,
2014-02-17_10:47,8525.90,8526.46,8525.61,8525.80,6358,166,1666,
2014-02-17_10:48,8525.83,8526.28,8524.07,8524.07,9696,206,1978,
2014-02-17_10:49,8524.42,8524.42,8523.36,8523.66,6918,155,1662,
2014-02-17_10:50,8523.92,8526.04,8518.48,8525.37,7983,170,1922,
2014-02-17_10:51,8526.62,8526.62,8520.92,8525.32,9473,224,2432,
2014-02-17_10:52,8524.98,8526.18,8524.05,8526.18,8784,177,2057,
2014-02-17_10:53,8524.96,8524.96,8523.84,8524.14,9697,203,1991,
2014-02-17_10:54,8526.17,8526.17,8525.86,8525.86,6787,184,1998,
2014-02-17_10:55,8527.09,8527.09,8521.20,8525.84,8073,156,1803,
2014-02-17_10:56,8521.82,8526.85,8521.82,8526.85,9765,172,2046,
2014-02-17_10:57,8526.60,8527.94,8525.08,8527.94,7271,176,1753,
2014-02-17_10:58,8526.88,8527.52,8526.88,8527.28,7411,175,1930,
2014-02-17_10:59,8525.73,8528.19,8525.52,8528.19,8725,203,2039,
2014-02-17_11:00,8527.26,8527.26,8524.91,8524.91,8766,191,1670,
2014-02-17_11:01,8525.12,8527.43,8524.09,8527.04,9424,197,1955,
2014-02-17_11:02,8527.12,8527.12,8526.19,8526.93,6965,161,1691,
2014-02-17_11:03,8527.13,8527.13,8525.28,8525.28,7303,191,1904,
2014-02-17_11:04,8525.59,8525.59,8524.34,8524.83,7824,193,1887,
2014-02-17_11:05,8525.08,8525.08,8523.87,8524.42,8013,175,1749,
2014-02-17_11:06,8523.74,8523.74,8523.46,8523.73,8155,212,1907,
2014-02-17_11:07,8519.43,8524.96,8519.43,8524.06,7740,186,1921,
2014-02-17_11:08,8522.69,8524.90,8522.69,8524.90,9310,206,2081,
2014-02-17_11:09,8523.85,8523.85,8523.29,8523.48,6949,157,1746,
2014-02-17_11:10,8523.33,8524.48,8523.33,8523.86,14801,305,2275,
2014-02-17_11:11,8523.81,8524.46,8523.81,8524.46,21543,320,2493,
2014-02-17_11:12,8528.33,8530.09,8524.31,8530.09,13643,218,2160,
2014-02-17_11:13,8524.41,8530.20,8524.41,8524.87,10921,200,2108,
2014-02-17_11:14,8529.78,8529.78,8524.46,8524.65,8338,165,1652,
2014-02-17_11:15,8526.23,8526.23,8524.17,8524.17,6982,157,1596,
2014-02-17_11:16,8523.64,8524.83,8523.64,8524.64,7629,172,1694,
2014-02-17_11:17,8525.49,8525.75,8525.03,8525.75,7448,170,1628,
2014-02-17_11:18,8525.52,8530.80,8525.07,8525.42,9348,179,1813,
2014-02-17_11:19,8525.10,8530.04,8524.13,8530.04,7625,171,1820,
2014-02-17_11:20,8524.80,8529.89,8524.80,8526.01,6838,190,1734,
2014-02-17_11:21,8525.49,8530.73,8525.49,8530.73,8944,178,1671,
2014-02-17_11:22,8524.90,8528.92,8524.90,8525.29,6281,163,1533,
2014-02-17_11:23,8525.35,8531.30,8525.35,8525.90,8423,203,1957,
2014-02-17_11:24,8529.08,8529.08,8525.32,8525.97,10376,321,2079,
2014-02-17_11:25,8527.06,8531.54,8525.55,8531.54,10333,285,1963,
2014-02-17_11:26,8532.49,8532.49,8526.99,8530.95,5862,167,1634,
2014-02-17_11:27,8526.57,8526.57,8525.93,8526.24,6739,163,1645,
2014-02-17_11:28,8531.66,8534.10,8531.64,8531.64,6739,166,1777,
2014-02-17_11:29,8527.73,8531.79,8527.25,8527.31,8612,147,1656,
2014-02-17_11:30,8531.84,8532.38,8526.69,8527.23,7482,178,1802,
2014-02-17_11:31,8527.34,8530.35,8526.24,8530.35,8383,169,1817,
2014-02-17_11:32,8530.40,8531.80,8530.33,8531.80,6452,170,1649,
2014-02-17_11:33,8527.89,8533.05,8527.54,8527.54,7530,168,1863,
2014-02-17_11:34,8527.25,8530.97,8526.39,8526.60,6343,158,1767,
2014-02-17_11:35,8527.04,8532.75,8526.97,8532.75,19435,267,2413,
2014-02-17_11:36,8527.29,8531.63,8527.29,8531.30,19423,239,2294,
2014-02-17_11:37,8527.49,8533.68,8527.49,8533.68,10989,200,2013,
2014-02-17_11:38,8527.51,8533.03,8527.05,8532.71,11763,207,1995,
2014-02-17_11:39,8532.38,8532.38,8527.20,8527.20,9245,222,1968,
2014-02-17_11:40,8528.35,8534.12,8528.35,8533.64,13474,212,2140,
2014-02-17_11:41,8533.08,8533.08,8527.44,8531.96,11172,196,1889,
2014-02-17_11:42,8531.23,8533.89,8529.30,8529.30,9434,170,1921,
2014-02-17_11:43,8528.18,8533.33,8528.18,8533.09,9563,202,1846,
2014-02-17_11:44,8528.56,8528.88,8528.39,8528.88,7685,153,1638,
2014-02-17_11:45,8528.51,8528.51,8527.73,8527.73,6382,141,1476,
2014-02-17_11:46,8527.69,8534.00,8527.69,8534.00,5365,160,1496,
2014-02-17_11:47,8533.73,8533.73,8528.21,8532.90,11618,174,1798,
2014-02-17_11:48,8528.36,8534.40,8528.33,8528.33,8272,196,1812,
2014-02-17_11:49,8532.61,8532.61,8528.62,8530.58,6237,151,1612,
2014-02-17_11:50,8534.59,8534.59,8529.02,8530.41,5354,143,1456,
2014-02-17_11:51,8530.26,8531.06,8528.82,8528.82,7024,162,1813,
2014-02-17_11:52,8529.20,8529.74,8529.20,8529.35,6635,180,1686,
2014-02-17_11:53,8529.07,8533.71,8528.44,8528.44,7141,183,1672,
2014-02-17_11:54,8531.73,8532.79,8531.73,8532.44,5237,153,1559,
2014-02-17_11:55,8532.60,8534.39,8528.55,8528.98,6061,181,1594,
2014-02-17_11:56,8535.68,8535.68,8529.15,8535.05,8516,237,2062,
2014-02-17_11:57,8534.54,8534.54,8529.21,8529.54,8455,178,1664,
2014-02-17_11:58,8528.71,8534.25,8528.38,8528.60,7826,194,1738,
2014-02-17_11:59,8533.78,8536.10,8528.95,8536.10,6677,159,1742,
2014-02-17_12:00,8530.81,8531.55,8530.22,8531.55,6961,178,1748,
2014-02-17_12:01,8530.63,8535.28,8530.09,8535.28,12739,276,2164,
2014-02-17_12:02,8534.76,8534.97,8533.75,8534.24,7296,217,1894,
2014-02-17_12:03,8530.69,8535.80,8529.74,8529.74,7848,174,1939,
2014-02-17_12:04,8529.29,8534.01,8529.23,8529.23,8087,174,1824,
2014-02-17_12:05,8528.63,8534.57,8528.63,8534.57,8896,176,1544,
2014-02-17_12:06,8530.15,8534.91,8530.15,8534.91,5721,136,1507,
2014-02-17_12:07,8533.36,8533.71,8527.68,8529.03,6513,151,1671,
2014-02-17_12:08,8533.08,8533.21,8527.70,8532.48,8971,212,1835,
2014-02-17_12:09,8527.00,8531.68,8527.00,8527.16,7116,159,1720,
2014-02-17_12:10,8531.46,8531.46,8526.32,8526.32,8812,177,1755,
2014-02-17_12:11,8531.13,8531.13,8525.34,8530.92,6038,144,1595,
2014-02-17_12:12,8530.55,8530.55,8526.25,8526.25,5454,136,1533,
2014-02-17_12:13,8525.44,8531.44,8525.44,8530.77,7270,168,1690,
2014-02-17_12:14,8525.41,8529.81,8524.45,8524.45,7408,145,1709,
2014-02-17_12:15,8525.40,8529.39,8524.64,8524.64,6919,179,1718,
2014-02-17_12:16,8528.34,8528.34,8522.48,8522.48,6751,168,1746,
2014-02-17_12:17,8523.23,8523.84,8523.23,8523.83,6628,168,1734,
2014-02-17_12:18,8523.34,8528.73,8523.34,8523.50,7552,197,2225,
2014-02-17_12:19,8523.59,8524.46,8522.45,8524.46,7027,168,1934,
2014-02-17_12:20,8524.10,8527.82,8523.05,8527.55,9856,260,2251,
2014-02-17_12:21,8523.00,8527.60,8523.00,8526.23,8747,198,2028,
2014-02-17_12:22,8523.16,8527.68,8522.80,8522.80,8740,173,1935,
2014-02-17_12:23,8522.79,8528.18,8522.79,8523.09,11166,235,2238,
2014-02-17_12:24,8522.59,8523.27,8521.67,8522.54,9361,263,2404,
2014-02-17_12:25,8527.21,8527.21,8522.24,8522.65,9694,191,2195,
2014-02-17_12:26,8521.77,8526.54,8521.71,8521.78,10810,245,2763,
2014-02-17_12:27,8525.38,8525.38,8520.89,8521.48,9429,260,2648,
2014-02-17_12:28,8526.86,8528.37,8522.31,8522.59,8317,192,2136,
2014-02-17_12:29,8520.16,8524.33,8519.81,8520.79,9374,189,1954,
2014-02-17_12:30,8520.06,8521.55,8520.06,8520.65,7602,170,1829,
2014-02-17_12:31,8525.96,8525.96,8519.68,8524.55,7614,191,1853,
2014-02-17_12:32,8519.65,8520.22,8519.52,8520.22,6617,149,1684,
2014-02-17_12:33,8519.72,8525.12,8519.58,8519.58,9887,239,2164,
2014-02-17_12:34,8524.44,8524.44,8519.63,8520.03,6439,178,1752,
2014-02-17_12:35,8520.49,8524.42,8519.80,8524.42,9360,209,1891,
2014-02-17_12:36,8519.65,8525.09,8519.65,8524.75,6306,170,1659,
2014-02-17_12:37,8523.28,8524.63,8523.28,8524.63,7945,165,1794,
2014-02-17_12:38,8523.77,8523.99,8519.60,8519.60,6625,148,1815,
2014-02-17_12:39,8518.79,8523.33,8518.79,8519.35,6169,148,1743,
2014-02-17_12:40,8519.10,8522.16,8517.65,8517.65,6716,152,1671,
2014-02-17_12:41,8517.26,8520.96,8516.28,8520.96,6711,219,1809,
2014-02-17_12:42,8521.44,8521.45,8520.80,8521.45,8684,169,1765,
2014-02-17_12:43,8522.55,8523.51,8521.74,8521.74,9398,221,2032,
2014-02-17_12:44,8520.36,8520.36,8515.66,8515.66,9177,221,2261,
2014-02-17_12:45,8516.65,8521.17,8516.09,8516.09,6473,152,1699,
2014-02-17_12:46,8515.97,8521.51,8515.97,8516.24,6863,165,1709,
2014-02-17_12:47,8515.79,8519.70,8515.11,8515.11,10143,224,2015,
2014-02-17_12:48,8515.65,8521.08,8515.65,8520.39,7931,215,2224,
2014-02-17_12:49,8520.62,8520.62,8515.50,8515.76,7759,189,2058,
2014-02-17_12:50,8515.40,8516.86,8515.40,8516.63,8912,201,1955,
2014-02-17_12:51,8521.16,8521.16,8515.84,8516.27,8418,175,1931,
2014-02-17_12:52,8516.51,8520.79,8516.51,8520.79,7641,171,1897,
2014-02-17_12:53,8516.05,8521.55,8516.05,8517.50,9909,217,2373,
2014-02-17_12:54,8516.97,8517.51,8516.97,8517.36,10156,180,2031,
2014-02-17_12:55,8516.98,8517.35,8516.19,8516.19,8030,147,1862,
2014-02-17_12:56,8516.90,8519.77,8514.79,8515.46,8107,176,1905,
2014-02-17_12:57,8515.19,8515.94,8515.19,8515.33,8327,198,1956,
2014-02-17_12:58,8515.15,8521.07,8515.15,8515.24,8177,209,2016,
2014-02-17_12:59,8515.12,8515.40,8514.06,8515.40,8658,204,2187,
2014-02-17_13:00,8515.91,8518.94,8515.71,8518.94,8573,201,2090,
2014-02-17_13:01,8514.06,8519.82,8514.06,8519.35,10080,191,2181,
2014-02-17_13:02,8519.27,8519.88,8515.04,8519.88,12763,200,2334,
2014-02-17_13:03,8520.28,8520.28,8514.28,8514.28,14650,214,2332,
2014-02-17_13:04,8520.15,8520.90,8515.84,8520.55,12134,230,2303,
2014-02-17_13:05,8520.11,8520.11,8519.65,8519.65,8483,203,2170,
2014-02-17_13:06,8514.78,8518.87,8514.75,8518.87,9933,227,2347,
2014-02-17_13:07,8519.66,8519.66,8514.79,8515.12,10951,210,2235,
2014-02-17_13:08,8515.06,8518.48,8514.14,8514.14,10114,200,2283,
2014-02-17_13:09,8518.43,8518.43,8512.60,8512.60,10339,220,2272,
2014-02-17_13:10,8517.65,8518.11,8517.35,8517.43,13377,240,2539,
2014-02-17_13:11,8517.30,8517.39,8513.88,8517.39,15297,278,2667,
2014-02-17_13:12,8518.03,8518.03,8516.90,8516.90,17298,279,2911,
2014-02-17_13:13,8512.98,8518.65,8512.98,8513.85,16857,255,2875,
2014-02-17_13:14,8518.01,8518.40,8517.36,8518.06,20515,259,2908,
2014-02-17_13:15,8517.85,8518.16,8517.18,8517.18,19922,270,2855,
2014-02-17_13:16,8518.58,8518.58,8514.26,8514.26,24964,277,3001,
2014-02-17_13:17,8520.64,8520.64,8514.41,8514.41,13102,259,2813,
2014-02-17_13:18,8518.61,8520.08,8516.10,8516.36,16408,270,2857,
2014-02-17_13:19,8521.95,8521.95,8519.48,8519.48,17412,278,3225,
2014-02-17_13:20,8517.21,8522.47,8517.21,8522.47,15602,280,3229,
2014-02-17_13:21,8517.39,8517.39,8515.66,8515.66,19547,328,3512,
2014-02-17_13:22,8522.33,8523.05,8518.72,8521.68,19719,340,3541,
2014-02-17_13:23,8521.93,8523.30,8516.83,8523.30,18379,316,3490,
2014-02-17_13:24,8523.20,8524.29,8522.09,8522.09,20369,414,4054,
2014-02-17_13:25,8522.32,8522.35,8517.06,8517.14,23846,446,4338,
2014-02-17_13:26,8517.14,8517.14,8517.14,8517.14,0,0,0,
2014-02-17_13:27,8517.14,8517.14,8517.14,8517.14,0,0,0,
2014-02-17_13:28,8517.14,8517.14,8517.14,8517.14,0,0,0,
2014-02-17_13:29,8517.14,8517.14,8517.14,8517.14,0,0,0,
2014-02-17_13:30,8517.14,8519.55,8517.14,8519.55,95736,3441,26250,
2014-02-18_09:01,8530.81,8535.04,8528.27,8528.27,58724,1913,16610,
2014-02-18_09:02,8526.58,8528.16,8526.58,8527.93,25637,744,6414,
2014-02-18_09:03,8528.00,8531.20,8527.10,8531.20,31913,804,6830,
2014-02-18_09:04,8526.57,8527.92,8526.57,8527.92,39736,621,6083,
2014-02-18_09:05,8527.69,8527.69,8527.29,8527.29,41612,579,5673,
2014-02-18_09:06,8526.83,8530.27,8526.81,8530.27,57790,681,6213,
2014-02-18_09:07,8526.56,8527.75,8526.56,8527.75,42753,565,5682,
2014-02-18_09:08,8528.54,8529.08,8528.45,8528.45,49917,567,5608,
2014-02-18_09:09,8527.18,8527.64,8527.01,8527.64,39508,489,5242,
2014-02-18_09:10,8527.90,8528.72,8527.34,8527.34,40455,533,5474,
2014-02-18_09:11,8526.73,8527.91,8526.73,8527.90,30810,464,4917,
2014-02-18_09:12,8526.79,8528.20,8526.79,8527.40,38107,485,4868,
2014-02-18_09:13,8526.31,8527.13,8526.31,8527.13,34667,440,4462,
2014-02-18_09:14,8527.80,8528.49,8527.65,8527.65,33846,446,4671,
2014-02-18_09:15,8528.29,8528.29,8526.78,8526.78,26284,411,4592,
2014-02-18_09:16,8526.83,8527.40,8526.83,8527.17,26243,426,4696,
2014-02-18_09:17,8526.03,8526.93,8526.03,8526.54,28799,444,4437,
2014-02-18_09:18,8527.00,8527.00,8525.91,8526.67,24700,434,4145,
2014-02-18_09:19,8526.78,8527.82,8525.81,8526.95,23213,371,3833,
2014-02-18_09:20,8526.14,8527.26,8525.68,8525.68,26332,382,3909,
2014-02-18_09:21,8521.96,8522.39,8520.61,8520.61,26742,405,3986,
2014-02-18_09:22,8519.77,8524.29,8519.77,8520.61,29610,507,4821,
2014-02-18_09:23,8519.53,8519.53,8518.15,8518.69,23912,445,4645,
2014-02-18_09:24,8518.24,8518.66,8518.00,8518.59,31925,444,4578,
2014-02-18_09:25,8518.07,8520.99,8516.99,8520.99,27235,465,4733,
2014-02-18_09:26,8519.49,8521.38,8515.97,8521.38,32014,459,4620,
2014-02-18_09:27,8515.71,8521.10,8515.71,8519.69,25465,380,4216,
2014-02-18_09:28,8514.99,8521.08,8514.99,8520.65,29666,357,3947,
2014-02-18_09:29,8519.58,8519.58,8514.86,8516.33,19864,357,3440,
2014-02-18_09:30,8520.63,8520.63,8515.76,8515.76,16038,312,3274,
2014-02-18_09:31,8519.96,8519.96,8519.31,8519.31,22196,374,3628,
2014-02-18_09:32,8514.49,8519.61,8514.49,8519.61,16388,332,3393,
2014-02-18_09:33,8519.38,8519.38,8514.57,8519.11,16617,350,3407,
2014-02-18_09:34,8519.21,8519.21,8513.62,8513.62,15793,280,3069,
2014-02-18_09:35,8518.16,8518.16,8511.91,8511.91,14822,315,3159,
2014-02-18_09:36,8512.02,8516.55,8511.64,8516.55,22864,357,3261,
2014-02-18_09:37,8516.22,8516.55,8511.60,8515.25,17698,350,3031,
2014-02-18_09:38,8509.83,8512.32,8509.83,8512.32,15576,337,3003,
2014-02-18_09:39,8511.37,8516.74,8510.92,8510.92,21541,350,3285,
2014-02-18_09:40,8515.09,8515.09,8510.94,8512.02,16541,271,2861,
2014-02-18_09:41,8515.56,8515.56,8510.50,8511.39,12846,256,2742,
2014-02-18_09:42,8516.47,8516.47,8510.37,8510.65,12874,272,2663,
2014-02-18_09:43,8510.48,8516.16,8510.10,8511.33,13894,268,2725,
2014-02-18_09:44,8510.44,8515.32,8509.94,8514.10,13400,313,2777,
2014-02-18_09:45,8513.56,8513.56,8508.76,8508.82,13161,285,2692,
2014-02-18_09:46,8508.84,8509.88,8508.69,8508.75,14410,277,2831,
2014-02-18_09:47,8508.27,8508.30,8506.39,8506.39,14079,290,2681,
2014-02-18_09:48,8506.57,8510.55,8506.06,8510.16,14013,270,2639,
2014-02-18_09:49,8509.94,8511.38,8506.52,8511.38,9342,212,2265,
2014-02-18_09:50,8506.82,8511.65,8506.42,8506.42,14574,274,2521,
2014-02-18_09:51,8507.00,8511.51,8507.00,8511.10,17403,229,2584,
2014-02-18_09:52,8511.62,8511.62,8506.65,8506.69,14432,251,2611,
2014-02-18_09:53,8507.12,8507.60,8506.40,8507.60,12252,236,2372,
2014-02-18_09:54,8512.12,8512.12,8508.38,8509.48,12252,247,2363,
2014-02-18_09:55,8514.79,8514.79,8513.34,8513.34,12996,240,2471,
2014-02-18_09:56,8509.62,8515.12,8509.62,8509.69,11324,222,2351,
2014-02-18_09:57,8515.72,8515.72,8510.13,8510.13,9799,194,2108,
2014-02-18_09:58,8516.39,8516.39,8511.38,8511.49,11209,258,2446,
2014-02-18_09:59,8511.19,8512.75,8511.18,8512.75,9696,240,2360,
2014-02-18_10:00,8512.70,8513.42,8512.47,8512.47,11543,252,2352,
2014-02-18_10:01,8517.04,8517.04,8512.03,8512.03,11666,224,2289,
2014-02-18_10:02,8512.41,8518.10,8512.41,8513.30,11080,211,2169,
2014-02-18_10:03,8512.93,8517.94,8512.67,8517.94,10976,222,2196,
2014-02-18_10:04,8512.46,8512.46,8512.02,8512.06,14389,283,2790,
2014-02-18_10:05,8512.84,8515.34,8512.48,8515.34,13519,273,2524,
2014-02-18_10:06,8515.02,8520.52,8515.02,8520.52,13242,347,2709,
2014-02-18_10:07,8522.95,8523.22,8517.51,8517.67,19242,416,3096,
2014-02-18_10:08,8520.00,8520.00,8518.96,8519.98,13654,350,2987,
2014-02-18_10:09,8523.98,8524.95,8518.77,8520.36,12097,280,2846,
2014-02-18_10:10,8525.23,8525.23,8520.21,8523.62,18815,369,3210,
2014-02-18_10:11,8523.33,8527.56,8522.26,8522.61,14506,338,3033,
2014-02-18_10:12,8522.42,8527.42,8522.42,8523.10,16440,298,2951,
2014-02-18_10:13,8528.51,8528.51,8521.89,8521.89,11931,240,2584,
2014-02-18_10:14,8523.37,8524.78,8522.35,8522.35,11571,235,2613,
2014-02-18_10:15,8522.23,8527.35,8522.23,8522.31,10926,207,2465,
2014-02-18_10:16,8524.57,8524.89,8522.35,8524.89,15101,256,2628,
2014-02-18_10:17,8522.71,8527.74,8522.71,8527.74,9900,208,2260,
2014-02-18_10:18,8521.85,8525.88,8521.46,8525.88,9491,191,1978,
2014-02-18_10:19,8522.65,8522.99,8521.92,8522.99,11841,222,2249,
2014-02-18_10:20,8523.61,8526.94,8522.44,8526.32,9678,240,2395,
2014-02-18_10:21,8522.13,8522.23,8521.44,8521.44,10695,215,2498,
2014-02-18_10:22,8525.54,8525.54,8520.59,8521.76,10751,190,2082,
2014-02-18_10:23,8520.96,8526.68,8520.96,8522.42,9340,209,1997,
2014-02-18_10:24,8520.88,8525.39,8520.88,8522.04,15615,279,2280,
2014-02-18_10:25,8521.29,8522.27,8521.29,8522.26,11070,273,2212,
2014-02-18_10:26,8525.90,8527.19,8521.81,8522.57,11921,203,2060,
2014-02-18_10:27,8528.74,8528.74,8523.41,8527.93,11744,272,2527,
2014-02-18_10:28,8527.09,8527.09,8522.13,8527.06,11186,209,2091,
2014-02-18_10:29,8523.41,8524.72,8522.03,8522.03,9548,197,1998,
2014-02-18_10:30,8522.28,8526.54,8522.19,8522.19,15466,225,2182,
2014-02-18_10:31,8523.11,8523.80,8522.23,8522.68,12458,217,2071,
2014-02-18_10:32,8521.44,8527.33,8521.44,8522.13,10014,239,2321,
2014-02-18_10:33,8522.73,8528.30,8522.20,8522.48,10524,220,2175,
2014-02-18_10:34,8526.51,8526.63,8521.55,8521.55,11339,246,2265,
2014-02-18_10:35,8521.96,8523.66,8521.36,8523.66,10967,215,2382,
2014-02-18_10:36,8521.71,8526.75,8520.93,8520.93,12421,205,2288,
2014-02-18_10:37,8525.83,8525.83,8520.24,8520.42,9798,194,1962,
2014-02-18_10:38,8520.13,8520.13,8518.46,8518.46,10005,222,2077,
2014-02-18_10:39,8519.74,8523.66,8517.93,8523.63,10046,197,2156,
2014-02-18_10:40,8519.16,8522.87,8519.16,8522.87,8911,165,1808,
2014-02-18_10:41,8518.85,8523.48,8518.69,8523.03,10522,239,2072,
2014-02-18_10:42,8518.33,8523.01,8518.33,8519.19,8196,185,1786,
2014-02-18_10:43,8518.51,8523.16,8518.51,8523.16,7738,176,1736,
2014-02-18_10:44,8517.90,8522.14,8517.13,8517.31,6666,176,1721,
2014-02-18_10:45,8517.89,8522.43,8517.89,8518.07,7171,153,1699,
2014-02-18_10:46,8517.17,8518.31,8517.17,8518.31,6682,168,1729,
2014-02-18_10:47,8517.13,8518.36,8517.13,8518.36,9516,156,1744,
2014-02-18_10:48,8521.38,8521.38,8515.09,8515.09,7617,156,1649,
2014-02-18_10:49,8514.70,8519.00,8513.90,8514.81,7468,163,1686,
2014-02-18_10:50,8514.49,8518.72,8514.49,8514.75,6414,152,1691,
2014-02-18_10:51,8518.64,8518.64,8514.61,8514.61,9361,179,1836,
2014-02-18_10:52,8515.08,8519.32,8514.34,8515.27,10150,191,1829,
2014-02-18_10:53,8514.71,8519.51,8514.71,8515.84,6183,157,1603,
2014-02-18_10:54,8514.82,8520.11,8514.82,8515.06,7731,173,1631,
2014-02-18_10:55,8515.51,8519.88,8514.95,8515.64,7456,141,1548,
2014-02-18_10:56,8514.80,8520.39,8514.80,8519.93,7553,163,1776,
2014-02-18_10:57,8515.20,8515.20,8513.45,8513.45,8066,188,1729,
2014-02-18_10:58,8513.54,8517.75,8512.84,8517.75,9501,170,1676,
2014-02-18_10:59,8512.96,8518.16,8512.86,8512.86,15518,240,2193,
2014-02-18_11:00,8513.76,8514.26,8513.64,8514.16,13685,222,2136,
2014-02-18_11:01,8517.95,8517.95,8513.38,8513.38,12908,228,2324,
2014-02-18_11:02,8517.22,8520.07,8513.11,8514.15,8305,180,1806,
2014-02-18_11:03,8520.25,8520.25,8514.24,8516.35,7289,174,1824,
2014-02-18_11:04,8514.66,8518.90,8514.66,8516.34,8890,155,1657,
2014-02-18_11:05,8515.53,8519.68,8515.24,8515.97,7658,139,1547,
2014-02-18_11:06,8515.56,8517.93,8515.56,8517.93,8660,172,1924,
2014-02-18_11:07,8518.21,8522.86,8517.12,8518.81,10663,156,1905,
2014-02-18_11:08,8518.49,8521.47,8517.08,8517.16,8968,180,1905,
2014-02-18_11:09,8516.35,8521.70,8516.35,8519.72,7982,165,2037,
2014-02-18_11:10,8518.83,8524.26,8518.83,8519.29,7311,164,1890,
2014-02-18_11:11,8524.92,8524.92,8518.18,8518.18,7836,187,2122,
2014-02-18_11:12,8520.35,8524.06,8518.79,8518.79,6124,153,1717,
2014-02-18_11:13,8519.03,8525.72,8519.03,8521.69,6048,163,1816,
2014-02-18_11:14,8521.07,8521.07,8519.69,8520.60,9166,245,2177,
2014-02-18_11:15,8519.69,8522.49,8519.69,8521.45,8080,202,1859,
2014-02-18_11:16,8525.57,8525.57,8520.59,8520.59,8084,203,2000,
2014-02-18_11:17,8519.65,8526.43,8519.65,8526.43,7947,171,1847,
2014-02-18_11:18,8519.46,8525.80,8519.20,8525.80,8430,161,1819,
2014-02-18_11:19,8518.81,8525.64,8518.81,8525.64,8491,182,1914,
2014-02-18_11:20,8521.94,8528.41,8521.94,8528.41,10468,236,2256,
2014-02-18_11:21,8523.51,8529.87,8523.51,8529.87,8131,208,2254,
2014-02-18_11:22,8529.07,8529.07,8521.91,8521.91,8660,205,1896,
2014-02-18_11:23,8521.70,8526.64,8521.70,8521.72,7758,173,1829,
2014-02-18_11:24,8526.08,8526.14,8520.65,8520.65,6171,155,1742,
2014-02-18_11:25,8524.83,8525.99,8520.36,8520.36,5810,149,1496,
2014-02-18_11:26,8524.79,8526.13,8522.17,8523.18,9069,207,1944,
2014-02-18_11:27,8522.26,8527.59,8521.58,8521.58,6627,143,1443,
2014-02-18_11:28,8524.22,8527.18,8522.96,8522.96,6417,153,1527,
2014-02-18_11:29,8526.75,8527.76,8521.86,8527.76,8772,170,1784,
2014-02-18_11:30,8522.92,8527.07,8522.53,8522.64,6667,154,1540,
2014-02-18_11:31,8522.03,8528.80,8522.03,8528.80,9536,183,1812,
2014-02-18_11:32,8523.97,8529.65,8522.64,8522.64,7369,147,1644,
2014-02-18_11:33,8521.81,8528.51,8521.81,8527.64,7897,141,1562,
2014-02-18_11:34,8523.00,8527.00,8521.99,8521.99,6761,144,1479,
2014-02-18_11:35,8525.69,8527.00,8521.84,8527.00,8354,177,1525,
2014-02-18_11:36,8528.07,8528.37,8524.44,8524.44,9208,199,1879,
2014-02-18_11:37,8528.48,8528.48,8521.73,8521.73,7840,180,1661,
2014-02-18_11:38,8521.84,8527.54,8521.84,8527.54,5407,138,1364,
2014-02-18_11:39,8526.54,8526.54,8521.67,8521.98,5927,160,1555,
2014-02-18_11:40,8527.03,8528.83,8523.46,8523.46,10270,194,1745,
2014-02-18_11:41,8522.47,8528.28,8522.47,8528.28,8030,191,1837,
2014-02-18_11:42,8525.75,8530.66,8525.75,8530.66,10321,174,1799,
2014-02-18_11:43,8527.78,8532.04,8527.34,8532.04,8390,155,1748,
2014-02-18_11:44,8527.07,8527.07,8524.89,8526.12,8458,177,1854,
2014-02-18_11:45,8526.34,8531.62,8525.88,8531.62,6746,169,1625,
2014-02-18_11:46,8526.15,8532.24,8525.50,8532.24,7448,167,1916,
2014-02-18_11:47,8526.47,8532.51,8526.47,8526.89,10557,258,2108,
2014-02-18_11:48,8532.28,8532.28,8526.52,8527.36,7592,168,1732,
2014-02-18_11:49,8530.58,8530.58,8526.27,8527.50,7593,176,1843,
2014-02-18_11:50,8527.93,8533.22,8527.93,8529.31,6906,181,2043,
2014-02-18_11:51,8533.94,8537.15,8533.94,8537.15,13859,285,2844,
2014-02-18_11:52,8536.71,8536.80,8533.46,8536.80,10452,212,2171,
2014-02-18_11:53,8538.29,8538.29,8533.48,8537.60,10819,277,2339,
2014-02-18_11:54,8533.74,8538.25,8532.58,8534.31,11941,221,2033,
2014-02-18_11:55,8533.83,8537.84,8533.83,8537.84,11117,188,1908,
2014-02-18_11:56,8534.07,8538.35,8533.82,8537.91,9635,187,1994,
2014-02-18_11:57,8532.88,8537.55,8532.88,8537.05,8854,181,1744,
2014-02-18_11:58,8531.84,8536.13,8531.67,8536.13,7487,172,1796,
2014-02-18_11:59,8531.69,8535.45,8530.35,8535.45,8165,185,1904,
2014-02-18_12:00,8530.58,8539.12,8530.58,8532.40,9788,184,2025,
2014-02-18_12:01,8538.36,8538.36,8533.20,8533.20,10415,213,2403,
2014-02-18_12:02,8537.55,8537.55,8531.18,8531.18,7358,187,1907,
2014-02-18_12:03,8532.94,8537.58,8532.94,8534.03,10907,188,1919,
2014-02-18_12:04,8538.76,8538.76,8531.68,8532.06,7396,162,1726,
2014-02-18_12:05,8538.29,8538.29,8533.11,8534.32,8623,175,1915,
2014-02-18_12:06,8533.11,8533.11,8531.23,8531.23,10920,183,2006,
2014-02-18_12:07,8532.52,8537.97,8532.52,8533.58,10382,209,2097,
2014-02-18_12:08,8538.87,8538.87,8533.04,8533.04,9267,246,2326,
2014-02-18_12:09,8532.32,8532.63,8531.59,8532.63,10275,192,2011,
2014-02-18_12:10,8534.49,8539.63,8534.49,8539.63,8254,185,2160,
2014-02-18_12:11,8534.01,8539.06,8532.23,8532.23,8191,175,1940,
2014-02-18_12:12,8532.29,8537.90,8532.29,8537.90,7461,174,1747,
2014-02-18_12:13,8533.07,8538.37,8533.07,8538.37,7108,161,1706,
2014-02-18_12:14,8539.20,8539.20,8537.00,8537.00,6999,161,1826,
2014-02-18_12:15,8533.40,8538.26,8531.80,8532.79,8851,207,2080,
2014-02-18_12:16,8533.41,8537.37,8532.28,8532.28,12776,234,2355,
2014-02-18_12:17,8532.27,8533.17,8532.27,8533.17,8632,180,2084,
2014-02-18_12:18,8537.35,8538.17,8533.69,8533.69,8098,198,2194,
2014-02-18_12:19,8537.27,8537.27,8530.48,8535.64,7633,167,2017,
2014-02-18_12:20,8530.66,8535.83,8530.66,8535.63,7689,199,1977,
2014-02-18_12:21,8532.71,8532.80,8532.54,8532.54,11475,200,2325,
2014-02-18_12:22,8533.42,8533.42,8531.10,8531.10,9502,187,2037,
2014-02-18_12:23,8530.77,8535.99,8529.79,8535.99,7271,196,1810,
2014-02-18_12:24,8531.15,8536.06,8530.29,8536.06,6671,165,1865,
2014-02-18_12:25,8531.18,8533.12,8528.11,8533.12,8819,166,1924,
2014-02-18_12:26,8529.45,8534.48,8529.45,8533.41,10159,242,2083,
2014-02-18_12:27,8532.76,8534.33,8528.79,8528.79,8922,183,1821,
2014-02-18_12:28,8533.59,8533.59,8527.44,8527.44,7438,146,1650,
2014-02-18_12:29,8531.95,8534.69,8527.54,8531.95,7177,179,1793,
2014-02-18_12:30,8529.21,8530.94,8529.21,8529.30,6248,151,1845,
2014-02-18_12:31,8534.93,8536.41,8530.86,8536.41,9651,183,2274,
2014-02-18_12:32,8530.60,8534.63,8530.60,8534.12,7822,155,1793,
2014-02-18_12:33,8529.39,8532.72,8528.41,8532.72,7181,143,1747,
2014-02-18_12:34,8528.28,8534.46,8528.28,8530.02,7147,158,2006,
2014-02-18_12:35,8529.20,8535.37,8529.20,8530.29,8945,142,1755,
2014-02-18_12:36,8529.57,8535.52,8529.57,8535.52,7231,155,2029,
2014-02-18_12:37,8529.94,8535.10,8529.94,8535.10,7592,180,1952,
2014-02-18_12:38,8530.38,8534.06,8529.84,8534.06,7935,160,1921,
2014-02-18_12:39,8531.16,8534.61,8528.68,8528.68,8685,185,2101,
2014-02-18_12:40,8527.60,8533.65,8527.60,8528.02,7533,161,1895,
2014-02-18_12:41,8529.02,8532.23,8527.71,8527.71,9457,188,2081,
2014-02-18_12:42,8535.61,8535.61,8530.03,8531.49,7135,176,2155,
2014-02-18_12:43,8533.78,8534.27,8529.63,8530.62,10534,190,2129,
2014-02-18_12:44,8534.60,8534.60,8527.68,8528.39,11598,210,2366,
2014-02-18_12:45,8529.08,8532.36,8529.08,8532.36,9324,189,2362,
2014-02-18_12:46,8530.13,8535.54,8530.05,8533.33,9444,198,2278,
2014-02-18_12:47,8528.37,8529.41,8528.29,8528.34,7706,172,1907,
2014-02-18_12:48,8528.84,8534.54,8528.84,8530.50,8134,176,2072,
2014-02-18_12:49,8529.43,8529.43,8527.89,8528.81,9547,201,2154,
2014-02-18_12:50,8528.75,8536.31,8528.75,8530.09,7942,175,1951,
2014-02-18_12:51,8532.78,8532.78,8528.35,8528.80,9917,191,2115,
2014-02-18_12:52,8533.72,8533.72,8527.66,8527.84,9843,161,1882,
2014-02-18_12:53,8529.60,8533.33,8528.72,8533.33,9029,187,2265,
2014-02-18_12:54,8532.84,8534.31,8529.67,8529.91,11394,213,2472,
2014-02-18_12:55,8536.21,8536.59,8529.67,8532.60,11117,251,2845,
2014-02-18_12:56,8536.91,8538.24,8533.79,8533.79,12036,310,3313,
2014-02-18_12:57,8537.67,8538.59,8534.10,8537.16,11385,228,2553,
2014-02-18_12:58,8533.74,8537.58,8532.74,8537.58,16699,250,2769,
2014-02-18_12:59,8534.02,8537.99,8533.40,8533.40,15402,287,2915,
2014-02-18_13:00,8533.04,8538.80,8532.44,8532.44,16086,239,2671,
2014-02-18_13:01,8532.64,8532.64,8531.43,8531.43,12560,214,2441,
2014-02-18_13:02,8538.68,8539.07,8534.11,8534.11,12062,201,2621,
2014-02-18_13:03,8534.95,8539.49,8533.55,8533.55,11145,201,2607,
2014-02-18_13:04,8536.69,8539.39,8534.50,8538.00,12054,237,2838,
2014-02-18_13:05,8532.58,8536.94,8531.61,8531.61,14805,279,3035,
2014-02-18_13:06,8536.24,8537.66,8533.18,8533.55,13465,240,3047,
2014-02-18_13:07,8536.70,8536.92,8533.18,8534.66,12605,209,2843,
2014-02-18_13:08,8532.37,8533.64,8532.37,8533.60,16015,266,2885,
2014-02-18_13:09,8537.99,8537.99,8532.98,8537.63,20011,275,3295,
2014-02-18_13:10,8538.08,8538.68,8532.92,8538.68,14621,306,2817,
2014-02-18_13:11,8534.58,8540.81,8534.58,8540.81,16368,357,3397,
2014-02-18_13:12,8536.49,8541.16,8535.56,8541.16,18013,327,3365,
2014-02-18_13:13,8536.71,8539.04,8536.71,8539.04,17247,286,3290,
2014-02-18_13:14,8534.20,8538.35,8534.20,8538.35,13400,245,2734,
2014-02-18_13:15,8538.51,8538.51,8532.83,8537.22,18961,258,3047,
2014-02-18_13:16,8539.17,8540.27,8536.88,8536.88,19156,285,3311,
2014-02-18_13:17,8540.12,8540.57,8535.82,8535.82,21037,311,3382,
2014-02-18_13:18,8540.56,8541.60,8540.32,8540.32,19230,316,3662,
2014-02-18_13:19,8541.83,8542.17,8541.09,8541.43,19911,346,3917,
2014-02-18_13:20,8540.48,8540.48,8534.46,8540.19,18423,318,3469,
2014-02-18_13:21,8540.12,8542.98,8535.67,8542.45,18825,322,4049,
2014-02-18_13:22,8543.68,8544.69,8537.76,8544.69,21015,348,4365,
2014-02-18_13:23,8539.77,8543.83,8538.48,8543.83,21369,393,4372,
2014-02-18_13:24,8543.87,8548.18,8543.87,8548.18,26038,548,4851,
2014-02-18_13:25,8548.03,8548.76,8547.15,8547.15,35147,732,5974,
2014-02-18_13:26,8547.15,8547.15,8547.15,8547.15,0,0,0,
2014-02-18_13:27,8547.15,8547.15,8547.15,8547.15,0,0,0,
2014-02-18_13:28,8547.15,8547.15,8547.15,8547.15,0,0,0,
2014-02-18_13:29,8547.15,8547.15,8547.15,8547.15,0,0,0,
2014-02-18_13:30,8547.15,8556.23,8547.15,8556.23,130605,4651,29758,
2014-02-19_09:01,8565.06,8565.06,8556.53,8558.66,60543,2072,18088,
2014-02-19_09:02,8559.86,8559.86,8556.58,8556.58,25966,777,6874,
2014-02-19_09:03,8558.23,8558.23,8556.43,8557.90,33497,750,6897,
2014-02-19_09:04,8558.43,8558.43,8557.54,8557.68,51539,715,6924,
2014-02-19_09:05,8557.31,8557.31,8552.58,8556.74,43547,578,5968,
2014-02-19_09:06,8556.41,8556.41,8551.26,8555.85,47302,540,5732,
2014-02-19_09:07,8556.09,8556.09,8550.88,8553.91,56166,543,5548,
2014-02-19_09:08,8554.02,8554.02,8549.01,8549.14,56005,552,5465,
2014-02-19_09:09,8554.71,8554.71,8549.35,8549.78,44270,496,5091,
2014-02-19_09:10,8550.46,8554.97,8550.46,8550.53,34666,503,5332,
2014-02-19_09:11,8553.82,8554.70,8549.55,8549.55,38908,567,5492,
2014-02-19_09:12,8549.04,8550.03,8549.04,8550.03,33657,526,5243,
2014-02-19_09:13,8550.42,8555.37,8550.42,8554.58,31901,456,4999,
2014-02-19_09:14,8553.66,8553.75,8549.43,8549.45,33475,462,4971,
2014-02-19_09:15,8549.02,8553.50,8548.89,8549.50,28836,421,4663,
2014-02-19_09:16,8549.18,8554.32,8548.95,8553.94,26679,425,4547,
2014-02-19_09:17,8549.04,8553.31,8548.27,8548.49,25761,372,4458,
2014-02-19_09:18,8548.02,8553.61,8548.02,8553.61,20758,369,4233,
2014-02-19_09:19,8552.08,8552.76,8547.27,8548.77,23965,403,4479,
2014-02-19_09:20,8552.74,8552.74,8546.74,8552.14,24342,444,4978,
2014-02-19_09:21,8552.48,8553.36,8551.63,8551.79,24297,430,4650,
2014-02-19_09:22,8550.94,8553.07,8550.94,8553.07,24726,441,4637,
2014-02-19_09:23,8551.52,8552.46,8551.39,8552.46,19231,406,4182,
2014-02-19_09:24,8547.72,8552.30,8547.72,8551.96,22195,369,3926,
2014-02-19_09:25,8551.22,8552.38,8547.49,8551.75,23309,386,4031,
2014-02-19_09:26,8552.48,8553.92,8552.48,8553.18,21893,406,4050,
2014-02-19_09:27,8553.87,8554.23,8553.26,8553.26,15303,354,3818,
2014-02-19_09:28,8554.21,8554.96,8549.68,8549.68,18525,366,3680,
2014-02-19_09:29,8555.12,8555.12,8554.30,8554.30,28425,597,4497,
2014-02-19_09:30,8555.15,8555.51,8555.09,8555.51,22972,477,3965,
2014-02-19_09:31,8555.64,8557.27,8555.64,8557.27,23704,439,4250,
2014-02-19_09:32,8562.43,8562.43,8556.99,8557.79,22950,463,4456,
2014-02-19_09:33,8558.06,8558.90,8558.06,8558.90,37900,539,4967,
2014-02-19_09:34,8558.79,8560.51,8558.46,8560.51,29925,485,4573,
2014-02-19_09:35,8560.77,8560.77,8559.69,8559.69,22646,472,4391,
2014-02-19_09:36,8560.15,8560.15,8559.54,8559.54,21879,449,4335,
2014-02-19_09:37,8559.81,8564.09,8559.66,8564.09,23444,464,4404,
2014-02-19_09:38,8564.18,8564.68,8560.07,8560.07,20025,399,4037,
2014-02-19_09:39,8560.02,8561.34,8560.02,8561.34,18796,348,3737,
2014-02-19_09:40,8561.46,8561.46,8560.78,8561.09,19743,395,3804,
2014-02-19_09:41,8560.59,8560.97,8560.49,8560.97,19168,393,3950,
2014-02-19_09:42,8560.34,8563.03,8560.34,8563.03,20398,367,3964,
2014-02-19_09:43,8562.31,8562.40,8561.98,8561.98,19007,387,3760,
2014-02-19_09:44,8561.14,8561.47,8561.10,8561.33,18630,349,3757,
2014-02-19_09:45,8560.40,8561.55,8560.40,8561.55,17680,386,3776,
2014-02-19_09:46,8560.84,8560.84,8559.92,8560.21,17675,363,3641,
2014-02-19_09:47,8560.39,8560.39,8559.95,8560.25,17260,343,3625,
2014-02-19_09:48,8559.96,8564.15,8559.49,8564.15,17836,329,3309,
2014-02-19_09:49,8559.82,8559.87,8559.42,8559.45,18488,356,3584,
2014-02-19_09:50,8559.86,8560.43,8559.76,8559.76,16650,306,3444,
2014-02-19_09:51,8559.35,8560.42,8559.35,8560.42,16086,297,3180,
2014-02-19_09:52,8560.51,8560.60,8560.10,8560.10,15476,311,3000,
2014-02-19_09:53,8560.66,8560.88,8559.42,8559.42,13992,315,3062,
2014-02-19_09:54,8560.05,8560.47,8559.90,8560.05,12824,275,2836,
2014-02-19_09:55,8560.14,8564.95,8560.14,8561.09,18489,307,3139,
2014-02-19_09:56,8560.84,8560.84,8559.71,8560.13,16483,321,3064,
2014-02-19_09:57,8560.68,8560.68,8559.09,8560.00,13640,254,2655,
2014-02-19_09:58,8559.35,8566.03,8559.35,8566.03,14785,259,2916,
2014-02-19_09:59,8562.42,8568.06,8562.42,8568.06,13495,268,3034,
2014-02-19_10:00,8563.75,8569.20,8563.75,8568.54,15933,337,3059,
2014-02-19_10:01,8568.36,8568.75,8562.59,8562.93,16346,299,3058,
2014-02-19_10:02,8562.61,8566.84,8562.61,8563.18,12590,273,2815,
2014-02-19_10:03,8561.76,8566.27,8561.76,8566.27,18351,272,3228,
2014-02-19_10:04,8560.85,8566.46,8560.85,8562.48,15034,271,2924,
2014-02-19_10:05,8561.72,8565.08,8561.72,8562.00,15573,368,3061,
2014-02-19_10:06,8561.70,8561.86,8561.47,8561.86,12947,283,3143,
2014-02-19_10:07,8567.26,8567.26,8561.84,8562.09,13548,273,3003,
2014-02-19_10:08,8562.41,8565.44,8561.54,8561.76,13449,256,2929,
2014-02-19_10:09,8561.02,8561.41,8560.80,8561.11,12887,254,2951,
2014-02-19_10:10,8565.97,8565.97,8561.43,8562.65,12715,254,2993,
2014-02-19_10:11,8562.13,8565.71,8559.72,8559.72,13783,254,2969,
2014-02-19_10:12,8559.59,8560.41,8559.59,8560.10,13111,263,2891,
2014-02-19_10:13,8563.84,8563.84,8560.87,8561.54,14980,292,2845,
2014-02-19_10:14,8561.33,8567.53,8561.33,8567.53,14173,319,3139,
2014-02-19_10:15,8561.79,8561.79,8561.17,8561.17,16387,324,3282,
2014-02-19_10:16,8566.40,8566.40,8560.20,8560.20,15920,352,3100,
2014-02-19_10:17,8560.96,8560.96,8559.70,8559.70,12732,264,2720,
2014-02-19_10:18,8560.07,8560.07,8559.56,8560.04,11460,253,2639,
2014-02-19_10:19,8559.57,8559.57,8558.93,8559.18,12766,254,2531,
2014-02-19_10:20,8560.02,8560.02,8558.82,8558.82,13977,294,2849,
2014-02-19_10:21,8557.73,8562.13,8557.27,8558.55,17978,320,3112,
2014-02-19_10:22,8562.41,8562.41,8557.55,8557.64,13564,310,2922,
2014-02-19_10:23,8557.89,8557.89,8557.18,8557.20,17379,275,2692,
2014-02-19_10:24,8557.97,8561.94,8556.43,8556.43,13265,246,2642,
2014-02-19_10:25,8556.27,8556.94,8555.13,8556.94,12045,242,2624,
2014-02-19_10:26,8557.69,8563.52,8557.69,8563.52,10729,245,2715,
2014-02-19_10:27,8557.29,8557.29,8555.88,8555.88,12153,224,2452,
2014-02-19_10:28,8556.54,8557.08,8555.25,8555.25,16621,278,2931,
2014-02-19_10:29,8554.37,8557.25,8554.37,8557.25,13533,349,2915,
2014-02-19_10:30,8556.47,8556.69,8554.29,8556.69,13787,245,2599,
2014-02-19_10:31,8560.00,8560.00,8554.78,8555.54,13358,289,2951,
2014-02-19_10:32,8554.97,8555.78,8554.07,8555.78,13674,309,3157,
2014-02-19_10:33,8555.04,8560.08,8554.82,8554.82,16889,446,3419,
2014-02-19_10:34,8560.11,8560.11,8555.40,8555.59,15886,370,3532,
2014-02-19_10:35,8554.89,8555.28,8554.37,8554.92,15032,305,3317,
2014-02-19_10:36,8554.85,8554.86,8554.62,8554.86,13330,258,2979,
2014-02-19_10:37,8558.69,8558.69,8553.78,8553.78,11856,247,3002,
2014-02-19_10:38,8553.58,8554.33,8553.58,8554.33,11900,253,2829,
2014-02-19_10:39,8554.33,8559.18,8554.33,8554.77,11089,307,2670,
2014-02-19_10:40,8559.64,8559.64,8554.31,8554.71,14847,316,2893,
2014-02-19_10:41,8554.39,8554.39,8553.84,8553.85,11232,231,2471,
2014-02-19_10:42,8554.57,8557.58,8553.94,8554.24,12826,258,2791,
2014-02-19_10:43,8553.77,8554.68,8553.77,8554.44,11862,251,2770,
2014-02-19_10:44,8554.58,8555.25,8553.84,8553.84,10393,243,2536,
2014-02-19_10:45,8554.45,8559.07,8554.27,8554.27,13276,278,2852,
2014-02-19_10:46,8553.22,8554.55,8553.22,8554.55,11558,259,2839,
2014-02-19_10:47,8555.14,8555.14,8554.63,8554.63,10207,231,2639,
2014-02-19_10:48,8554.67,8554.67,8553.90,8553.90,10774,278,2863,
2014-02-19_10:49,8553.63,8558.43,8553.63,8553.63,10865,258,2680,
2014-02-19_10:50,8552.89,8553.62,8552.58,8553.62,10007,242,2597,
2014-02-19_10:51,8552.90,8552.90,8552.59,8552.70,10005,234,2489,
2014-02-19_10:52,8553.09,8553.11,8552.08,8553.11,10426,257,2535,
2014-02-19_10:53,8552.42,8552.45,8552.30,8552.45,11710,252,2661,
2014-02-19_10:54,8551.75,8552.26,8551.55,8552.06,11223,242,2281,
2014-02-19_10:55,8551.79,8551.79,8550.40,8550.40,12305,238,2342,
2014-02-19_10:56,8550.64,8552.44,8550.64,8552.44,11881,298,2251,
2014-02-19_10:57,8551.97,8552.55,8551.55,8551.55,14110,259,2541,
2014-02-19_10:58,8551.26,8551.38,8545.78,8545.78,11051,258,2488,
2014-02-19_10:59,8546.04,8547.29,8546.04,8546.35,10570,239,2580,
2014-02-19_11:00,8545.35,8550.25,8544.87,8550.25,10083,240,2717,
2014-02-19_11:01,8544.95,8545.58,8544.95,8545.03,13758,263,2776,
2014-02-19_11:02,8544.94,8550.26,8544.19,8544.19,11561,267,2547,
2014-02-19_11:03,8544.55,8549.45,8544.28,8546.01,13926,373,3219,
2014-02-19_11:04,8545.44,8549.31,8544.43,8549.31,9386,210,2261,
2014-02-19_11:05,8545.04,8549.58,8544.65,8549.58,12424,251,2412,
2014-02-19_11:06,8548.60,8551.91,8548.60,8551.50,9035,214,2279,
2014-02-19_11:07,8551.48,8551.48,8545.90,8549.91,8561,169,1989,
2014-02-19_11:08,8550.93,8550.93,8545.64,8545.74,8642,206,2275,
2014-02-19_11:09,8549.99,8551.14,8549.86,8550.68,7494,166,1937,
2014-02-19_11:10,8550.07,8550.20,8545.39,8546.32,9556,187,2009,
2014-02-19_11:11,8549.92,8550.43,8549.92,8550.43,7467,164,1909,
2014-02-19_11:12,8550.26,8550.39,8549.42,8549.68,7325,201,1952,
2014-02-19_11:13,8550.05,8550.58,8550.05,8550.22,7194,167,1801,
2014-02-19_11:14,8550.23,8550.85,8545.85,8550.85,5861,138,1663,
2014-02-19_11:15,8550.84,8550.95,8547.22,8550.95,6819,172,2102,
2014-02-19_11:16,8550.68,8551.12,8546.41,8546.67,8318,182,1948,
2014-02-19_11:17,8551.06,8551.69,8547.50,8551.69,8302,203,1978,
2014-02-19_11:18,8551.38,8551.76,8546.61,8551.76,7635,174,1895,
2014-02-19_11:19,8549.89,8550.95,8545.03,8550.95,6675,170,1803,
2014-02-19_11:20,8545.73,8548.66,8544.88,8548.66,10366,176,1912,
2014-02-19_11:21,8551.85,8552.21,8548.37,8548.37,8705,184,2060,
2014-02-19_11:22,8547.65,8552.84,8547.65,8552.84,7766,171,1884,
2014-02-19_11:23,8547.21,8551.44,8545.51,8546.60,10588,271,2497,
2014-02-19_11:24,8546.82,8551.17,8545.65,8546.50,14128,268,2366,
2014-02-19_11:25,8545.70,8545.70,8544.26,8545.43,10520,212,2056,
2014-02-19_11:26,8544.61,8551.17,8544.61,8551.17,11788,254,2411,
2014-02-19_11:27,8546.90,8546.90,8546.33,8546.33,7710,232,2164,
2014-02-19_11:28,8546.23,8546.23,8543.88,8543.88,9453,205,2110,
2014-02-19_11:29,8543.15,8550.27,8543.15,8549.32,10306,222,2349,
2014-02-19_11:30,8545.14,8546.56,8543.59,8546.56,9620,196,2302,
2014-02-19_11:31,8544.62,8549.34,8544.62,8544.88,8494,185,2133,
2014-02-19_11:32,8545.63,8545.74,8544.78,8544.78,8767,193,2030,
2014-02-19_11:33,8548.21,8548.21,8546.03,8547.58,7993,176,2058,
2014-02-19_11:34,8546.09,8546.09,8544.98,8545.42,8538,184,2254,
2014-02-19_11:35,8545.05,8549.45,8544.75,8549.45,10595,207,2062,
2014-02-19_11:36,8544.07,8544.91,8543.45,8543.45,8077,197,2139,
2014-02-19_11:37,8544.38,8549.22,8543.97,8545.19,7121,174,2170,
2014-02-19_11:38,8544.64,8549.46,8544.64,8549.46,7829,186,2063,
2014-02-19_11:39,8544.31,8546.24,8544.11,8546.24,11192,271,2375,
2014-02-19_11:40,8545.49,8550.76,8545.49,8550.63,8363,187,2008,
2014-02-19_11:41,8546.23,8551.08,8545.10,8545.73,9224,191,1904,
2014-02-19_11:42,8550.74,8550.74,8545.30,8545.30,6911,189,1954,
2014-02-19_11:43,8546.16,8546.22,8545.72,8545.93,10829,231,2238,
2014-02-19_11:44,8550.96,8550.96,8546.51,8550.79,9161,217,2017,
2014-02-19_11:45,8545.91,8548.18,8545.91,8548.18,9789,217,2428,
2014-02-19_11:46,8547.08,8553.10,8546.95,8547.29,10724,252,2344,
2014-02-19_11:47,8546.41,8551.56,8546.29,8546.29,8083,183,1977,
2014-02-19_11:48,8551.79,8551.79,8546.72,8546.72,10890,231,2286,
2014-02-19_11:49,8547.40,8549.73,8547.40,8549.73,10041,198,2162,
2014-02-19_11:50,8549.86,8555.48,8549.86,8550.86,10616,243,2633,
2014-02-19_11:51,8549.56,8550.52,8549.26,8550.18,10044,200,2210,
2014-02-19_11:52,8550.58,8552.98,8550.58,8552.59,7813,185,2183,
2014-02-19_11:53,8551.38,8556.87,8551.38,8551.73,8459,217,2187,
2014-02-19_11:54,8552.99,8553.42,8551.46,8552.11,9859,230,2398,
2014-02-19_11:55,8551.47,8551.47,8550.59,8551.19,9904,209,1951,
2014-02-19_11:56,8550.46,8550.61,8549.97,8549.97,7063,192,1855,
2014-02-19_11:57,8550.05,8550.05,8548.72,8548.72,8869,196,2003,
2014-02-19_11:58,8551.20,8551.20,8549.91,8549.91,8201,193,2157,
2014-02-19_11:59,8549.02,8553.58,8549.02,8549.13,8886,220,1930,
2014-02-19_12:00,8552.46,8554.36,8548.23,8548.23,7850,193,2080,
2014-02-19_12:01,8548.31,8553.59,8548.31,8548.92,9244,199,1998,
2014-02-19_12:02,8549.60,8553.54,8548.62,8548.64,6082,160,1620,
2014-02-19_12:03,8549.47,8555.33,8549.47,8555.31,7799,169,1900,
2014-02-19_12:04,8555.63,8555.63,8550.29,8551.19,9575,168,1972,
2014-02-19_12:05,8549.81,8549.81,8548.03,8548.87,7527,173,1798,
2014-02-19_12:06,8549.15,8554.93,8549.15,8554.93,6979,179,1890,
2014-02-19_12:07,8550.34,8552.62,8550.34,8550.44,8938,195,2066,
2014-02-19_12:08,8548.90,8555.62,8548.90,8555.62,9420,238,2313,
2014-02-19_12:09,8550.49,8553.87,8550.49,8550.90,8641,208,2277,
2014-02-19_12:10,8551.46,8551.46,8550.16,8550.16,15597,216,2125,
2014-02-19_12:11,8551.68,8557.11,8551.68,8557.11,9611,194,1977,
2014-02-19_12:12,8552.27,8557.10,8552.27,8557.10,9857,233,2308,
2014-02-19_12:13,8555.24,8556.92,8552.29,8556.37,15711,237,2469,
2014-02-19_12:14,8551.49,8555.40,8550.90,8552.52,10430,289,2738,
2014-02-19_12:15,8552.34,8552.34,8550.06,8550.06,8956,218,2422,
2014-02-19_12:16,8550.05,8556.57,8550.05,8552.17,8962,230,2277,
2014-02-19_12:17,8556.20,8556.22,8551.88,8551.94,8864,215,2408,
2014-02-19_12:18,8552.57,8555.97,8551.24,8552.66,10417,236,2446,
2014-02-19_12:19,8551.40,8555.94,8551.02,8551.02,8418,232,2287,
2014-02-19_12:20,8553.81,8553.87,8550.16,8550.16,10556,219,2242,
2014-02-19_12:21,8554.19,8554.34,8550.34,8550.34,9495,241,2174,
2014-02-19_12:22,8555.01,8555.01,8549.38,8549.73,9421,238,2462,
2014-02-19_12:23,8554.18,8555.12,8550.85,8550.85,11907,350,3024,
2014-02-19_12:24,8554.61,8554.61,8548.73,8549.03,9740,280,2632,
2014-02-19_12:25,8548.57,8549.54,8548.57,8549.02,9276,244,2574,
2014-02-19_12:26,8549.54,8553.48,8548.54,8552.88,14141,264,2558,
2014-02-19_12:27,8548.82,8548.82,8547.86,8547.91,10272,254,2287,
2014-02-19_12:28,8548.47,8548.80,8548.07,8548.80,8913,219,2364,
2014-02-19_12:29,8552.43,8552.43,8547.42,8547.42,13211,248,2543,
2014-02-19_12:30,8552.25,8552.25,8548.31,8548.31,11339,213,2323,
2014-02-19_12:31,8548.44,8553.41,8548.44,8553.28,18175,386,2934,
2014-02-19_12:32,8548.36,8554.23,8547.23,8554.23,22042,275,2796,
2014-02-19_12:33,8549.01,8549.60,8547.95,8547.95,11784,231,2507,
2014-02-19_12:34,8548.61,8553.25,8547.72,8547.72,13237,265,2632,
2014-02-19_12:35,8547.97,8547.97,8547.05,8547.05,11061,221,2393,
2014-02-19_12:36,8546.03,8547.07,8546.03,8547.07,10392,221,2492,
2014-02-19_12:37,8546.93,8549.04,8546.19,8549.04,13081,273,2829,
2014-02-19_12:38,8548.67,8548.67,8547.34,8548.16,11035,222,2411,
2014-02-19_12:39,8553.73,8553.73,8548.27,8548.31,9318,219,2308,
2014-02-19_12:40,8548.11,8548.11,8546.74,8547.60,9716,230,2576,
2014-02-19_12:41,8549.48,8550.68,8548.75,8548.75,13926,262,2699,
2014-02-19_12:42,8548.39,8553.53,8547.47,8553.53,10763,250,2447,
2014-02-19_12:43,8548.16,8550.32,8548.16,8550.32,12601,240,2456,
2014-02-19_12:44,8548.29,8548.53,8546.48,8548.53,10682,252,2695,
2014-02-19_12:45,8547.92,8548.60,8547.92,8548.31,10733,252,2473,
2014-02-19_12:46,8548.36,8548.90,8548.29,8548.90,9735,283,2568,
2014-02-19_12:47,8548.94,8548.94,8547.77,8548.02,9894,249,2468,
2014-02-19_12:48,8549.02,8551.26,8548.39,8551.26,12524,273,2675,
2014-02-19_12:49,8549.70,8555.48,8549.70,8551.48,10850,287,2951,
2014-02-19_12:50,8549.95,8551.20,8549.69,8549.69,12990,286,2774,
2014-02-19_12:51,8550.51,8550.51,8547.99,8549.88,15753,276,2750,
2014-02-19_12:52,8549.87,8550.89,8549.77,8550.85,12345,331,3184,
2014-02-19_12:53,8550.83,8550.83,8549.42,8549.94,9826,244,2625,
2014-02-19_12:54,8549.04,8549.04,8548.15,8548.55,11783,245,2560,
2014-02-19_12:55,8548.58,8548.87,8547.85,8548.63,13245,253,2622,
2014-02-19_12:56,8547.84,8547.84,8547.27,8547.38,12101,271,2679,
2014-02-19_12:57,8546.70,8548.54,8546.03,8548.54,13537,260,2829,
2014-02-19_12:58,8547.58,8552.57,8547.58,8548.25,10795,234,2566,
2014-02-19_12:59,8547.26,8547.30,8546.59,8546.97,10085,223,2498,
2014-02-19_13:00,8547.98,8553.13,8547.88,8548.33,10403,235,2505,
2014-02-19_13:01,8552.24,8552.24,8547.15,8548.69,14162,280,2854,
2014-02-19_13:02,8547.18,8549.85,8547.18,8549.66,15107,305,3304,
2014-02-19_13:03,8550.78,8555.61,8549.15,8555.61,12808,269,2851,
2014-02-19_13:04,8551.01,8555.86,8550.82,8551.15,12399,266,3044,
2014-02-19_13:05,8556.10,8556.10,8550.53,8550.53,15460,314,3400,
2014-02-19_13:06,8550.60,8558.83,8550.60,8556.97,16506,370,3642,
2014-02-19_13:07,8558.13,8558.13,8553.20,8554.46,14683,315,3625,
2014-02-19_13:08,8554.96,8557.64,8554.96,8557.64,19086,462,4243,
2014-02-19_13:09,8553.49,8555.24,8552.98,8555.24,16893,316,3548,
2014-02-19_13:10,8554.56,8561.27,8553.85,8561.27,18201,340,3746,
2014-02-19_13:11,8555.60,8560.43,8555.60,8555.96,17712,434,4272,
2014-02-19_13:12,8554.66,8555.19,8554.50,8555.19,18970,350,3811,
2014-02-19_13:13,8553.42,8555.38,8553.42,8555.38,18132,393,3772,
2014-02-19_13:14,8555.04,8556.10,8554.92,8556.10,14432,366,3863,
2014-02-19_13:15,8555.73,8560.88,8555.73,8560.88,14071,324,3788,
2014-02-19_13:16,8556.69,8561.49,8556.69,8556.75,28688,376,4193,
2014-02-19_13:17,8557.40,8557.40,8555.71,8557.07,27709,413,4561,
2014-02-19_13:18,8556.90,8561.15,8556.49,8561.15,19039,405,4146,
2014-02-19_13:19,8557.40,8561.41,8557.26,8557.26,20196,405,4220,
2014-02-19_13:20,8557.14,8562.24,8557.14,8558.84,17854,395,4170,
2014-02-19_13:21,8559.45,8560.16,8556.95,8558.71,18558,434,4627,
2014-02-19_13:22,8559.28,8563.05,8559.28,8563.05,24683,499,5396,
2014-02-19_13:23,8558.84,8564.84,8558.45,8559.58,25724,485,5311,
2014-02-19_13:24,8557.65,8560.70,8557.34,8560.70,25931,576,5534,
2014-02-19_13:25,8561.47,8563.38,8559.99,8562.69,31958,571,6241,
2014-02-19_13:26,8562.69,8562.69,8562.69,8562.69,0,0,0,
2014-02-19_13:27,8562.69,8562.69,8562.69,8562.69,0,0,0,
2014-02-19_13:28,8562.69,8562.69,8562.69,8562.69,0,0,0,
2014-02-19_13:29,8562.69,8562.69,8562.69,8562.69,0,0,0,
2014-02-19_13:30,8562.69,8577.01,8562.69,8577.01,135505,5070,32868,
2014-02-20_09:01,8555.27,8559.47,8555.27,8559.47,77906,3036,22985,
2014-02-20_09:02,8559.16,8559.16,8558.21,8558.47,33039,952,7904,
2014-02-20_09:03,8558.95,8559.98,8558.54,8559.35,43072,898,8164,
2014-02-20_09:04,8559.11,8560.30,8558.45,8558.45,45782,765,7252,
2014-02-20_09:05,8559.01,8559.01,8557.98,8557.98,49832,678,6882,
2014-02-20_09:06,8557.14,8557.14,8552.30,8555.11,73504,765,7009,
2014-02-20_09:07,8552.27,8552.27,8550.28,8550.28,56847,756,7054,
2014-02-20_09:08,8550.13,8551.50,8550.13,8551.50,50962,756,7039,
2014-02-20_09:09,8550.25,8551.21,8550.17,8550.17,48266,752,6895,
2014-02-20_09:10,8550.11,8550.81,8550.01,8550.81,54184,779,6895,
2014-02-20_09:11,8546.12,8551.56,8546.12,8551.21,47533,693,6606,
2014-02-20_09:12,8546.78,8548.95,8546.78,8548.05,42932,637,6028,
2014-02-20_09:13,8551.36,8552.09,8547.59,8548.00,39388,618,5749,
2014-02-20_09:14,8548.30,8551.93,8546.22,8546.22,41361,647,6220,
2014-02-20_09:15,8546.31,8546.31,8545.45,8545.52,42104,653,6012,
2014-02-20_09:16,8540.40,8544.50,8539.29,8539.29,39884,671,6091,
2014-02-20_09:17,8543.41,8543.58,8539.53,8543.41,33973,620,6106,
2014-02-20_09:18,8543.82,8543.98,8539.36,8543.98,41865,583,5807,
2014-02-20_09:19,8543.95,8545.63,8540.92,8540.92,37816,593,5861,
2014-02-20_09:20,8545.49,8545.63,8545.33,8545.33,30090,541,5479,
2014-02-20_09:21,8545.18,8545.40,8544.91,8544.91,26201,514,5320,
2014-02-20_09:22,8544.83,8544.96,8544.39,8544.89,30091,514,5409,
2014-02-20_09:23,8545.86,8547.29,8545.86,8546.79,33456,525,5215,
2014-02-20_09:24,8546.13,8551.34,8546.13,8551.34,28276,460,4880,
2014-02-20_09:25,8552.22,8552.22,8546.85,8551.35,25054,462,4698,
2014-02-20_09:26,8547.50,8553.34,8547.16,8547.56,27815,549,5495,
2014-02-20_09:27,8547.54,8552.95,8547.54,8552.95,29115,532,5697,
2014-02-20_09:28,8549.59,8554.23,8549.59,8550.96,27786,543,5451,
2014-02-20_09:29,8551.77,8556.50,8551.77,8552.45,26989,498,5084,
2014-02-20_09:30,8552.85,8553.01,8551.31,8551.31,26560,491,4793,
2014-02-20_09:31,8557.64,8557.64,8552.77,8557.15,35700,566,5248,
2014-02-20_09:32,8552.82,8557.36,8552.29,8557.18,25247,509,5389,
2014-02-20_09:33,8552.92,8558.67,8552.92,8554.22,29462,526,4922,
2014-02-20_09:34,8558.48,8558.91,8556.96,8556.96,31515,512,4729,
2014-02-20_09:35,8558.59,8559.09,8555.22,8559.09,30416,529,4856,
2014-02-20_09:36,8559.05,8559.05,8554.23,8558.79,26251,556,5082,
2014-02-20_09:37,8558.57,8559.91,8558.57,8558.82,30295,519,4827,
2014-02-20_09:38,8559.63,8560.17,8554.84,8555.72,27283,515,4619,
2014-02-20_09:39,8555.41,8560.67,8555.41,8559.97,21302,434,4345,
2014-02-20_09:40,8560.69,8561.48,8560.69,8560.98,22353,507,4964,
2014-02-20_09:41,8557.89,8562.09,8557.89,8562.09,23127,477,4801,
2014-02-20_09:42,8557.56,8563.10,8557.56,8562.27,25369,503,4736,
2014-02-20_09:43,8563.10,8564.64,8560.73,8560.73,27940,524,4951,
2014-02-20_09:44,8565.93,8566.45,8565.35,8565.90,39692,537,5109,
2014-02-20_09:45,8565.71,8567.09,8565.71,8566.94,34387,592,4992,
2014-02-20_09:46,8567.50,8567.50,8561.85,8562.46,30046,581,5092,
2014-02-20_09:47,8567.16,8567.16,8564.28,8564.28,29196,577,4919,
2014-02-20_09:48,8563.48,8564.05,8563.48,8563.97,23790,413,4358,
2014-02-20_09:49,8563.19,8563.19,8556.77,8556.77,25611,518,4533,
2014-02-20_09:50,8556.80,8560.95,8555.59,8555.59,28088,485,4558,
2014-02-20_09:51,8556.12,8560.35,8554.67,8560.35,23842,460,4496,
2014-02-20_09:52,8558.72,8558.72,8552.64,8552.64,21684,492,4035,
2014-02-20_09:53,8552.67,8552.67,8546.22,8546.22,25471,415,4120,
2014-02-20_09:54,8550.69,8551.13,8550.26,8550.26,27042,424,4143,
2014-02-20_09:55,8551.46,8551.47,8550.79,8550.79,19337,409,3959,
2014-02-20_09:56,8552.19,8552.19,8547.20,8551.60,19287,376,3809,
2014-02-20_09:57,8552.11,8552.36,8547.47,8552.18,18191,358,3523,
2014-02-20_09:58,8552.33,8552.33,8547.55,8547.55,23882,373,3567,
2014-02-20_09:59,8551.16,8552.15,8551.16,8552.15,17780,324,3403,
2014-02-20_10:00,8552.15,8554.10,8547.58,8552.94,15845,334,3172,
2014-02-20_10:01,8552.28,8554.14,8548.43,8554.14,15824,293,3188,
2014-02-20_10:02,8553.26,8553.26,8552.64,8552.83,14222,302,2988,
2014-02-20_10:03,8552.78,8553.79,8548.37,8553.79,14227,308,3094,
2014-02-20_10:04,8553.06,8554.24,8553.06,8553.44,14103,294,3096,
2014-02-20_10:05,8552.44,8552.44,8552.18,8552.22,16103,268,2792,
2014-02-20_10:06,8547.99,8551.85,8547.99,8551.85,15906,269,2948,
2014-02-20_10:07,8551.10,8551.78,8550.95,8550.95,12559,244,2697,
2014-02-20_10:08,8553.07,8553.07,8547.37,8547.37,11957,245,2760,
2014-02-20_10:09,8551.41,8552.83,8551.28,8551.90,12528,264,2769,
2014-02-20_10:10,8546.94,8552.83,8546.94,8551.82,12770,242,2431,
2014-02-20_10:11,8552.20,8552.54,8551.80,8552.54,14018,267,2747,
2014-02-20_10:12,8551.46,8552.28,8548.31,8552.28,14055,278,2989,
2014-02-20_10:13,8551.94,8551.94,8546.63,8546.91,13606,266,2763,
2014-02-20_10:14,8550.45,8551.15,8548.13,8548.13,16900,329,3300,
2014-02-20_10:15,8549.11,8549.11,8540.95,8546.71,19312,390,3943,
2014-02-20_10:16,8544.34,8544.63,8542.81,8542.81,20675,470,4067,
2014-02-20_10:17,8542.24,8542.24,8541.88,8542.17,18744,400,4028,
2014-02-20_10:18,8542.42,8543.41,8537.77,8537.77,22398,422,3981,
2014-02-20_10:19,8542.60,8542.90,8541.45,8541.45,19339,375,3678,
2014-02-20_10:20,8541.73,8541.90,8541.56,8541.56,18568,412,3587,
2014-02-20_10:21,8536.87,8540.99,8536.60,8540.37,17944,361,3794,
2014-02-20_10:22,8540.11,8540.11,8538.83,8538.83,19462,404,3911,
2014-02-20_10:23,8539.02,8539.24,8533.71,8533.71,19716,404,3958,
2014-02-20_10:24,8539.25,8539.25,8532.72,8538.33,16747,378,3765,
2014-02-20_10:25,8538.41,8539.22,8537.96,8537.96,14881,325,3255,
2014-02-20_10:26,8539.35,8539.38,8537.95,8537.95,15869,275,2977,
2014-02-20_10:27,8538.42,8539.76,8538.42,8539.76,14821,254,2799,
2014-02-20_10:28,8540.58,8540.58,8540.07,8540.07,10594,265,2561,
2014-02-20_10:29,8540.78,8541.23,8540.78,8540.96,13021,267,2714,
2014-02-20_10:30,8542.04,8542.04,8540.74,8541.67,13647,268,2654,
2014-02-20_10:31,8541.81,8541.81,8540.16,8540.16,12764,301,2884,
2014-02-20_10:32,8540.66,8541.84,8539.66,8541.84,10832,216,2477,
2014-02-20_10:33,8540.80,8540.80,8535.07,8539.52,13358,244,2684,
2014-02-20_10:34,8537.75,8538.76,8537.75,8538.46,11776,238,2469,
2014-02-20_10:35,8538.26,8538.63,8537.56,8537.93,11025,272,2475,
2014-02-20_10:36,8533.58,8538.46,8533.58,8537.48,10741,249,2361,
2014-02-20_10:37,8538.35,8538.35,8536.97,8537.15,13345,275,2957,
2014-02-20_10:38,8536.16,8536.16,8535.21,8535.40,13767,295,3022,
2014-02-20_10:39,8536.60,8536.60,8534.06,8534.06,13600,309,3124,
2014-02-20_10:40,8535.15,8535.15,8534.45,8534.97,10129,291,2633,
2014-02-20_10:41,8536.05,8536.05,8535.41,8535.77,12376,304,2493,
2014-02-20_10:42,8535.67,8535.99,8535.24,8535.24,10848,220,2269,
2014-02-20_10:43,8535.47,8536.10,8534.50,8535.63,12266,276,2416,
2014-02-20_10:44,8536.93,8536.93,8535.52,8535.52,13278,286,2501,
2014-02-20_10:45,8535.86,8536.52,8532.05,8536.52,10667,253,2351,
2014-02-20_10:46,8537.24,8537.44,8536.05,8536.60,7907,216,2269,
2014-02-20_10:47,8537.01,8537.63,8536.62,8537.63,9828,224,2134,
2014-02-20_10:48,8537.49,8537.49,8532.77,8536.74,10499,244,2296,
2014-02-20_10:49,8537.34,8537.96,8537.34,8537.96,10779,222,2200,
2014-02-20_10:50,8539.02,8539.02,8537.25,8537.85,12491,266,2271,
2014-02-20_10:51,8533.98,8539.19,8533.98,8539.19,11045,247,2384,
2014-02-20_10:52,8539.34,8539.34,8537.86,8539.03,10393,254,2359,
2014-02-20_10:53,8538.16,8539.03,8534.76,8539.03,10937,250,2342,
2014-02-20_10:54,8539.80,8540.16,8539.11,8540.16,10225,204,2034,
2014-02-20_10:55,8540.51,8540.59,8539.54,8540.59,9432,166,1892,
2014-02-20_10:56,8536.05,8540.23,8536.05,8539.72,8074,210,2191,
2014-02-20_10:57,8540.26,8540.26,8534.27,8534.27,10076,228,2229,
2014-02-20_10:58,8539.67,8539.67,8538.76,8538.76,10226,238,2411,
2014-02-20_10:59,8540.04,8540.75,8539.52,8540.58,10087,236,2318,
2014-02-20_11:00,8535.22,8540.71,8535.22,8540.71,11924,304,2441,
2014-02-20_11:01,8534.68,8539.32,8534.68,8539.32,10490,268,2955,
2014-02-20_11:02,8539.68,8539.82,8539.25,8539.25,8163,215,2378,
2014-02-20_11:03,8538.84,8540.48,8535.53,8538.09,8362,238,2237,
2014-02-20_11:04,8538.89,8538.89,8534.27,8534.27,8759,216,2246,
2014-02-20_11:05,8534.86,8541.14,8534.86,8541.14,8729,229,2092,
2014-02-20_11:06,8534.00,8539.52,8534.00,8539.52,9982,232,2026,
2014-02-20_11:07,8535.10,8539.72,8535.10,8539.72,8176,210,1943,
2014-02-20_11:08,8539.23,8539.82,8538.94,8538.94,8369,198,1995,
2014-02-20_11:09,8539.38,8539.38,8534.96,8539.08,7541,192,1999,
2014-02-20_11:10,8539.47,8539.76,8539.47,8539.49,7095,174,1819,
2014-02-20_11:11,8538.25,8539.07,8538.16,8539.04,7825,200,2176,
2014-02-20_11:12,8533.25,8538.94,8533.25,8533.85,9627,209,1931,
2014-02-20_11:13,8539.15,8539.54,8538.47,8539.48,6695,179,1937,
2014-02-20_11:14,8535.77,8540.46,8535.77,8540.33,7934,192,2095,
2014-02-20_11:15,8536.01,8540.28,8536.01,8539.38,7634,190,1949,
2014-02-20_11:16,8540.80,8540.80,8539.15,8539.50,9334,254,2457,
2014-02-20_11:17,8535.09,8541.08,8535.09,8540.19,8366,212,2158,
2014-02-20_11:18,8540.52,8542.37,8540.50,8542.37,9322,227,2165,
2014-02-20_11:19,8541.88,8542.17,8537.13,8542.17,10151,231,2342,
2014-02-20_11:20,8541.73,8542.68,8540.98,8542.68,9248,208,2244,
2014-02-20_11:21,8541.36,8541.98,8538.10,8538.10,9102,209,2270,
2014-02-20_11:22,8538.38,8543.47,8537.71,8542.55,8959,194,2160,
2014-02-20_11:23,8541.84,8543.04,8541.73,8542.19,11183,261,2314,
2014-02-20_11:24,8543.06,8543.18,8542.55,8542.69,8903,231,2144,
2014-02-20_11:25,8538.90,8543.04,8538.02,8543.04,9033,242,2151,
2014-02-20_11:26,8543.59,8543.59,8538.72,8539.23,13165,254,2565,
2014-02-20_11:27,8543.40,8544.55,8539.87,8539.87,12775,280,2681,
2014-02-20_11:28,8544.29,8545.42,8544.29,8545.42,10635,235,2512,
2014-02-20_11:29,8545.25,8545.25,8543.67,8543.67,11105,228,2499,
2014-02-20_11:30,8545.50,8545.50,8539.92,8544.41,11390,212,2369,
2014-02-20_11:31,8545.62,8545.62,8539.53,8540.22,10369,225,2413,
2014-02-20_11:32,8544.21,8544.21,8543.38,8543.39,10056,229,2103,
2014-02-20_11:33,8540.03,8544.34,8540.03,8543.80,10971,223,2261,
2014-02-20_11:34,8543.92,8543.92,8539.52,8543.28,17994,250,2469,
2014-02-20_11:35,8543.88,8545.88,8543.88,8544.86,12061,233,2224,
2014-02-20_11:36,8544.74,8545.05,8541.02,8541.02,12592,233,2415,
2014-02-20_11:37,8546.48,8546.48,8545.35,8545.35,8941,217,2106,
2014-02-20_11:38,8544.58,8544.94,8540.10,8544.94,7517,210,2278,
2014-02-20_11:39,8545.15,8545.15,8539.69,8539.69,8439,209,2343,
2014-02-20_11:40,8544.51,8544.56,8543.45,8543.45,8793,198,2110,
2014-02-20_11:41,8544.50,8544.50,8538.25,8543.43,9061,209,2178,
2014-02-20_11:42,8544.68,8544.68,8538.55,8543.36,11533,264,2223,
2014-02-20_11:43,8543.36,8543.38,8538.15,8542.67,10028,264,2480,
2014-02-20_11:44,8543.18,8543.18,8537.55,8537.55,9757,240,2347,
2014-02-20_11:45,8542.12,8542.12,8541.07,8541.31,8316,180,1907,
2014-02-20_11:46,8541.73,8541.73,8536.84,8536.84,8726,203,2116,
2014-02-20_11:47,8541.58,8543.05,8537.98,8543.05,6851,183,1777,
2014-02-20_11:48,8541.52,8542.28,8540.66,8542.28,8384,201,2095,
2014-02-20_11:49,8542.16,8542.16,8537.00,8537.00,8710,206,1996,
2014-02-20_11:50,8537.92,8541.72,8537.39,8537.39,8554,188,1835,
2014-02-20_11:51,8541.65,8541.65,8536.87,8536.87,8281,196,2097,
2014-02-20_11:52,8542.38,8542.38,8537.06,8541.65,7283,169,1896,
2014-02-20_11:53,8542.26,8542.26,8541.30,8541.30,7708,191,2024,
2014-02-20_11:54,8541.65,8542.47,8536.44,8542.47,8814,208,2183,
2014-02-20_11:55,8536.16,8543.07,8536.16,8543.07,8741,221,2078,
2014-02-20_11:56,8543.14,8543.14,8536.02,8536.02,8155,203,2146,
2014-02-20_11:57,8541.39,8541.39,8536.66,8539.78,9039,254,2429,
2014-02-20_11:58,8539.80,8541.18,8539.47,8540.25,10647,262,2405,
2014-02-20_11:59,8541.56,8541.56,8536.62,8536.62,8009,181,1985,
2014-02-20_12:00,8536.75,8542.66,8536.75,8542.05,11024,214,2436,
2014-02-20_12:01,8542.02,8542.10,8537.48,8541.91,15543,346,3204,
2014-02-20_12:02,8540.72,8541.02,8535.45,8535.45,14935,244,2377,
2014-02-20_12:03,8541.21,8541.52,8536.63,8536.63,8714,216,2189,
2014-02-20_12:04,8541.06,8541.06,8539.33,8539.59,7760,218,1987,
2014-02-20_12:05,8540.74,8541.13,8536.88,8541.13,7110,220,1934,
2014-02-20_12:06,8535.79,8538.89,8535.20,8535.20,8093,183,2136,
2014-02-20_12:07,8540.70,8540.70,8539.13,8539.13,9223,213,2218,
2014-02-20_12:08,8539.12,8539.12,8534.09,8534.09,7902,242,2124,
2014-02-20_12:09,8539.81,8539.81,8538.37,8538.41,8151,195,2056,
2014-02-20_12:10,8534.87,8539.89,8534.87,8539.78,8360,187,1979,
2014-02-20_12:11,8539.48,8539.48,8533.95,8534.54,8664,216,2320,
2014-02-20_12:12,8539.29,8539.29,8537.84,8537.84,7856,211,2209,
2014-02-20_12:13,8537.31,8538.27,8532.67,8532.67,7482,203,2131,
2014-02-20_12:14,8537.07,8537.50,8532.26,8532.26,7467,216,2188,
2014-02-20_12:15,8532.19,8536.69,8532.19,8536.69,10495,292,2403,
2014-02-20_12:16,8537.07,8537.07,8531.03,8535.15,9673,243,2680,
2014-02-20_12:17,8535.23,8535.27,8531.04,8535.27,9157,239,2222,
2014-02-20_12:18,8534.85,8534.85,8533.86,8534.59,11428,264,2465,
2014-02-20_12:19,8534.64,8534.64,8530.17,8530.28,9618,234,2318,
2014-02-20_12:20,8530.06,8535.07,8529.94,8535.07,9891,246,2511,
2014-02-20_12:21,8534.93,8534.93,8532.66,8532.66,11554,254,2597,
2014-02-20_12:22,8533.85,8534.33,8533.85,8533.90,8011,219,2218,
2014-02-20_12:23,8529.08,8534.47,8529.08,8530.27,10443,284,2363,
2014-02-20_12:24,8534.66,8535.03,8534.57,8534.57,9379,236,2408,
2014-02-20_12:25,8535.02,8535.02,8532.86,8534.77,10339,243,2554,
2014-02-20_12:26,8534.26,8534.46,8529.93,8530.18,9538,267,2456,
2014-02-20_12:27,8534.71,8535.17,8530.29,8530.29,9045,216,2140,
2014-02-20_12:28,8534.48,8535.26,8530.60,8535.26,8238,215,2109,
2014-02-20_12:29,8536.67,8536.67,8530.78,8530.78,7825,223,2086,
2014-02-20_12:30,8535.75,8536.19,8535.75,8536.13,8521,242,2171,
2014-02-20_12:31,8531.37,8535.73,8531.21,8535.73,10293,258,2388,
2014-02-20_12:32,8534.82,8535.60,8534.44,8534.44,9155,238,2256,
2014-02-20_12:33,8534.53,8536.39,8530.66,8536.39,8484,241,2184,
2014-02-20_12:34,8536.67,8536.67,8531.57,8536.38,9052,255,2276,
2014-02-20_12:35,8532.21,8535.85,8530.36,8531.60,9683,214,2420,
2014-02-20_12:36,8530.51,8535.04,8530.51,8533.96,8595,212,2297,
2014-02-20_12:37,8536.34,8536.34,8531.16,8531.16,6526,190,1939,
2014-02-20_12:38,8535.35,8536.67,8531.15,8536.67,10847,218,2194,
2014-02-20_12:39,8535.56,8535.98,8535.56,8535.98,10753,234,2395,
2014-02-20_12:40,8530.90,8535.92,8530.02,8535.92,10494,241,2372,
2014-02-20_12:41,8534.89,8535.53,8533.74,8534.02,11733,249,2531,
2014-02-20_12:42,8535.08,8535.08,8529.65,8533.87,14522,279,2873,
2014-02-20_12:43,8533.89,8534.38,8530.07,8534.38,10190,245,2393,
2014-02-20_12:44,8530.04,8532.52,8527.63,8531.93,13075,285,2880,
2014-02-20_12:45,8530.14,8532.18,8530.14,8532.18,11682,315,3034,
2014-02-20_12:46,8527.91,8531.43,8525.95,8525.95,15786,287,3053,
2014-02-20_12:47,8525.55,8530.36,8525.55,8529.06,11799,289,2837,
2014-02-20_12:48,8524.04,8528.56,8524.04,8528.28,15790,377,3463,
2014-02-20_12:49,8529.18,8529.18,8520.90,8521.80,10971,268,3131,
2014-02-20_12:50,8521.12,8527.53,8521.12,8527.09,12968,253,2890,
2014-02-20_12:51,8527.48,8527.90,8526.76,8527.90,11312,280,2820,
2014-02-20_12:52,8527.26,8527.26,8526.39,8526.70,10593,266,2659,
2014-02-20_12:53,8520.43,8527.08,8520.43,8527.08,11284,294,3135,
2014-02-20_12:54,8525.37,8525.37,8519.97,8525.17,12714,346,3132,
2014-02-20_12:55,8524.51,8524.90,8520.06,8520.12,10328,268,2590,
2014-02-20_12:56,8524.81,8524.81,8517.36,8519.72,11105,261,2897,
2014-02-20_12:57,8525.07,8525.07,8520.38,8524.24,9858,214,2485,
2014-02-20_12:58,8524.26,8525.32,8524.26,8525.32,9111,252,2555,
2014-02-20_12:59,8525.32,8526.09,8525.32,8526.09,10607,237,2503,
2014-02-20_13:00,8526.44,8526.44,8521.67,8525.57,12735,298,2858,
2014-02-20_13:01,8526.02,8526.20,8521.53,8526.20,11947,277,2938,
2014-02-20_13:02,8521.48,8526.66,8521.21,8521.21,11584,252,2890,
2014-02-20_13:03,8527.69,8527.69,8521.14,8522.60,12049,270,2829,
2014-02-20_13:04,8522.33,8527.31,8522.33,8527.31,10497,242,2683,
2014-02-20_13:05,8526.35,8527.29,8521.00,8522.63,13940,247,2837,
2014-02-20_13:06,8526.11,8526.11,8522.95,8522.95,13999,315,3164,
2014-02-20_13:07,8525.20,8526.04,8521.66,8522.30,12325,240,2784,
2014-02-20_13:08,8525.07,8525.54,8521.36,8525.21,12610,268,2827,
2014-02-20_13:09,8526.57,8526.57,8521.84,8526.02,12773,262,2865,
2014-02-20_13:10,8526.98,8526.98,8519.46,8521.41,12235,283,3318,
2014-02-20_13:11,8521.22,8526.43,8521.12,8526.43,16194,312,3337,
2014-02-20_13:12,8521.25,8521.70,8520.48,8521.70,17606,401,3899,
2014-02-20_13:13,8520.70,8520.92,8519.82,8520.92,15882,315,3629,
2014-02-20_13:14,8520.47,8525.78,8520.47,8521.96,14226,272,3178,
2014-02-20_13:15,8521.50,8521.59,8517.68,8517.68,16504,375,3698,
2014-02-20_13:16,8519.64,8519.64,8516.55,8517.18,16181,357,3943,
2014-02-20_13:17,8520.86,8520.86,8513.60,8516.70,20331,418,4623,
2014-02-20_13:18,8514.25,8514.51,8513.82,8514.51,17839,357,4099,
2014-02-20_13:19,8513.08,8515.97,8513.08,8515.79,16215,347,4164,
2014-02-20_13:20,8517.04,8520.98,8516.22,8516.22,34073,395,4260,
2014-02-20_13:21,8515.75,8522.95,8515.75,8522.95,30910,512,4666,
2014-02-20_13:22,8522.30,8523.94,8521.97,8523.57,27992,549,5285,
2014-02-20_13:23,8518.36,8523.99,8518.10,8518.68,25553,499,5419,
2014-02-20_13:24,8518.42,8522.83,8517.95,8519.26,27906,468,4906,
2014-02-20_13:25,8520.29,8527.51,8520.29,8525.76,31845,565,5404,
2014-02-20_13:26,8525.76,8525.76,8525.76,8525.76,0,0,0,
2014-02-20_13:27,8525.76,8525.76,8525.76,8525.76,0,0,0,
2014-02-20_13:28,8525.76,8525.76,8525.76,8525.76,0,0,0,
2014-02-20_13:29,8525.76,8525.76,8525.76,8525.76,0,0,0,
2014-02-20_13:30,8525.76,8525.76,8524.62,8524.62,131847,4800,32309,
2014-02-21_09:01,8571.29,8591.57,8571.29,8591.57,95206,3711,26240,
2014-02-21_09:02,8596.87,8612.08,8596.87,8612.08,50421,1712,11307,
2014-02-21_09:03,8610.98,8610.98,8603.44,8603.44,57698,1151,9406,
2014-02-21_09:04,8603.19,8606.38,8601.41,8605.65,53015,942,8274,
2014-02-21_09:05,8606.52,8607.20,8605.19,8605.19,60383,847,7733,
2014-02-21_09:06,8606.25,8607.67,8604.74,8607.47,78641,905,8217,
2014-02-21_09:07,8606.77,8607.69,8606.48,8607.51,58431,865,7864,
2014-02-21_09:08,8608.36,8608.50,8600.54,8600.54,59873,800,7296,
2014-02-21_09:09,8600.20,8603.44,8598.96,8603.44,53359,679,6583,
2014-02-21_09:10,8602.15,8603.52,8602.15,8602.58,55930,632,6576,
2014-02-21_09:11,8596.75,8597.38,8594.53,8597.05,42397,558,5885,
2014-02-21_09:12,8596.78,8599.56,8592.06,8595.04,41671,610,5921,
2014-02-21_09:13,8595.93,8595.93,8594.22,8594.43,38736,514,5373,
2014-02-21_09:14,8596.03,8596.03,8588.99,8588.99,45324,568,5424,
2014-02-21_09:15,8589.34,8590.54,8589.26,8590.54,37969,520,5499,
2014-02-21_09:16,8595.38,8595.38,8593.55,8594.88,39143,519,5568,
2014-02-21_09:17,8594.08,8598.69,8590.59,8597.78,37023,547,5832,
2014-02-21_09:18,8592.25,8597.09,8592.25,8596.08,36734,535,5441,
2014-02-21_09:19,8596.62,8598.05,8596.62,8597.54,29980,509,5313,
2014-02-21_09:20,8595.93,8595.93,8589.63,8595.38,32373,595,5512,
2014-02-21_09:21,8595.89,8595.89,8590.16,8590.16,36554,603,5631,
2014-02-21_09:22,8596.14,8596.14,8590.81,8591.84,37326,626,5382,
2014-02-21_09:23,8591.87,8596.29,8591.87,8592.41,34688,570,4919,
2014-02-21_09:24,8596.05,8596.05,8590.91,8595.68,38961,538,5325,
2014-02-21_09:25,8590.03,8596.59,8589.88,8596.59,43095,600,5948,
2014-02-21_09:26,8597.25,8598.16,8596.27,8596.48,32377,563,5429,
2014-02-21_09:27,8595.03,8595.03,8589.26,8593.87,24691,465,4513,
2014-02-21_09:28,8589.24,8593.86,8588.80,8588.80,29891,500,4807,
2014-02-21_09:29,8589.28,8593.72,8588.11,8588.11,24988,409,4337,
2014-02-21_09:30,8586.91,8592.10,8586.91,8587.18,22207,423,4171,
2014-02-21_09:31,8591.98,8591.98,8589.80,8589.80,20591,372,4204,
2014-02-21_09:32,8590.31,8592.92,8590.31,8591.23,19324,376,4146,
2014-02-21_09:33,8591.04,8591.04,8585.75,8589.61,24409,392,4368,
2014-02-21_09:34,8589.47,8589.69,8583.98,8583.98,23188,375,4080,
2014-02-21_09:35,8583.94,8589.14,8583.94,8588.63,23223,347,3905,
2014-02-21_09:36,8589.00,8589.00,8584.28,8585.55,24044,435,4672,
2014-02-21_09:37,8589.21,8589.47,8585.38,8585.43,22229,375,4053,
2014-02-21_09:38,8585.17,8591.16,8584.61,8584.61,22234,390,4049,
2014-02-21_09:39,8588.80,8588.80,8583.47,8588.17,20844,373,3828,
2014-02-21_09:40,8587.61,8587.61,8582.49,8587.53,21520,402,3747,
2014-02-21_09:41,8583.22,8587.66,8582.55,8582.55,20984,382,3569,
2014-02-21_09:42,8587.15,8587.15,8581.92,8581.92,19365,374,3560,
2014-02-21_09:43,8582.05,8585.91,8581.17,8585.62,18410,312,3273,
2014-02-21_09:44,8585.63,8585.63,8584.64,8584.85,14293,296,3056,
2014-02-21_09:45,8584.62,8585.09,8580.99,8585.00,20506,331,3484,
2014-02-21_09:46,8585.62,8585.62,8584.29,8584.29,19968,354,3560,
2014-02-21_09:47,8585.31,8585.31,8584.65,8584.80,15970,318,3088,
2014-02-21_09:48,8585.15,8585.15,8578.18,8582.78,19702,458,3301,
2014-02-21_09:49,8578.66,8586.17,8578.66,8586.17,22022,422,3246,
2014-02-21_09:50,8585.90,8589.75,8583.67,8589.75,22608,513,3496,
2014-02-21_09:51,8582.30,8587.02,8581.81,8586.28,25288,431,3867,
2014-02-21_09:52,8586.49,8586.49,8582.84,8586.08,26621,435,4088,
2014-02-21_09:53,8580.96,8588.31,8580.96,8588.31,22871,389,3922,
2014-02-21_09:54,8584.17,8587.00,8582.71,8587.00,21878,361,3518,
2014-02-21_09:55,8581.36,8586.56,8581.36,8586.56,21548,326,3198,
2014-02-21_09:56,8582.17,8585.10,8580.45,8585.10,19930,329,3430,
2014-02-21_09:57,8585.42,8585.42,8580.92,8581.82,16494,309,3063,
2014-02-21_09:58,8585.79,8585.79,8579.89,8585.49,15542,286,2809,
2014-02-21_09:59,8586.83,8587.90,8582.83,8582.83,15316,264,2855,
2014-02-21_10:00,8587.12,8589.18,8583.05,8583.05,17316,344,3121,
2014-02-21_10:01,8582.17,8582.17,8580.92,8581.38,19421,276,3209,
2014-02-21_10:02,8585.84,8588.09,8581.92,8588.09,13119,273,2934,
2014-02-21_10:03,8588.60,8591.63,8588.10,8591.63,13685,351,3248,
2014-02-21_10:04,8592.23,8593.96,8592.23,8593.96,21278,447,4109,
2014-02-21_10:05,8593.64,8594.38,8588.57,8590.24,24170,372,3759,
2014-02-21_10:06,8593.71,8594.09,8589.08,8594.09,19280,380,3834,
2014-02-21_10:07,8594.64,8595.97,8591.50,8591.55,16118,343,3537,
2014-02-21_10:08,8595.28,8595.78,8594.98,8595.78,15577,300,3035,
2014-02-21_10:09,8595.53,8595.53,8594.90,8594.90,15291,346,3028,
2014-02-21_10:10,8594.34,8594.34,8588.64,8593.41,13808,250,2747,
2014-02-21_10:11,8588.40,8589.71,8588.08,8589.71,18597,294,3023,
2014-02-21_10:12,8593.36,8593.36,8587.82,8588.27,14187,253,2713,
2014-02-21_10:13,8588.87,8592.99,8587.02,8587.02,14446,257,2606,
2014-02-21_10:14,8592.01,8592.57,8587.36,8592.57,16084,291,2930,
2014-02-21_10:15,8588.11,8588.11,8586.28,8586.88,15966,282,3048,
2014-02-21_10:16,8586.83,8591.87,8586.83,8591.87,15376,303,3247,
2014-02-21_10:17,8591.05,8591.12,8586.80,8590.32,14768,290,3360,
2014-02-21_10:18,8588.26,8588.26,8586.84,8586.85,13678,267,3085,
2014-02-21_10:19,8591.02,8591.51,8586.50,8586.50,15094,278,2940,
2014-02-21_10:20,8591.10,8591.10,8585.47,8589.20,12549,300,2866,
2014-02-21_10:21,8584.96,8585.34,8583.98,8583.98,12798,249,2760,
2014-02-21_10:22,8587.97,8589.42,8582.59,8588.44,14308,323,2956,
2014-02-21_10:23,8584.43,8589.04,8584.00,8584.00,12273,281,2657,
2014-02-21_10:24,8583.88,8589.54,8583.88,8589.54,13969,281,2729,
2014-02-21_10:25,8583.98,8584.28,8583.66,8583.66,12519,247,2571,
2014-02-21_10:26,8587.68,8588.09,8583.63,8584.21,12212,250,2483,
2014-02-21_10:27,8587.61,8587.61,8582.07,8585.28,10632,233,2492,
2014-02-21_10:28,8584.17,8584.17,8583.05,8583.05,12719,220,2223,
2014-02-21_10:29,8587.37,8587.90,8585.48,8585.48,13766,259,2716,
2014-02-21_10:30,8585.01,8591.31,8585.01,8591.31,13867,219,2601,
2014-02-21_10:31,8585.94,8591.66,8585.94,8591.66,14654,300,2881,
2014-02-21_10:32,8590.77,8590.77,8585.40,8585.40,13012,296,2516,
2014-02-21_10:33,8585.73,8589.73,8585.43,8585.43,10798,254,2317,
2014-02-21_10:34,8589.80,8589.80,8584.38,8588.66,9955,220,2206,
2014-02-21_10:35,8583.91,8584.77,8583.91,8584.24,9057,207,2031,
2014-02-21_10:36,8583.97,8588.19,8583.97,8588.03,9673,231,2464,
2014-02-21_10:37,8588.36,8588.36,8582.96,8582.96,10356,236,2345,
2014-02-21_10:38,8587.12,8587.12,8582.41,8582.41,10961,250,2571,
2014-02-21_10:39,8586.88,8587.33,8586.66,8586.66,10364,261,2687,
2014-02-21_10:40,8581.92,8587.27,8581.46,8581.46,11496,244,2733,
2014-02-21_10:41,8586.81,8589.12,8586.81,8589.12,13576,280,3047,
2014-02-21_10:42,8589.09,8589.09,8582.31,8584.48,11692,245,2621,
2014-02-21_10:43,8583.71,8588.65,8583.62,8583.62,13496,265,2646,
2014-02-21_10:44,8587.29,8588.06,8581.88,8583.56,9923,232,2500,
2014-02-21_10:45,8584.03,8585.18,8583.64,8585.18,8394,205,2342,
2014-02-21_10:46,8587.97,8589.67,8587.80,8588.98,11906,270,2668,
2014-02-21_10:47,8588.66,8588.66,8582.62,8586.78,9112,224,2214,
2014-02-21_10:48,8582.12,8591.35,8582.12,8591.35,12228,264,2684,
2014-02-21_10:49,8590.52,8590.63,8589.71,8589.95,12993,235,2343,
2014-02-21_10:50,8586.03,8593.88,8586.03,8593.88,17113,324,2967,
2014-02-21_10:51,8593.29,8594.67,8592.66,8592.66,15364,346,3297,
2014-02-21_10:52,8592.44,8594.23,8589.26,8589.26,13955,341,3042,
2014-02-21_10:53,8593.39,8594.35,8592.66,8593.00,13728,287,2779,
2014-02-21_10:54,8595.20,8596.50,8590.32,8590.32,16809,294,2779,
2014-02-21_10:55,8594.26,8595.30,8594.06,8595.30,11417,260,2455,
2014-02-21_10:56,8590.11,8597.42,8590.11,8597.27,10793,245,2720,
2014-02-21_10:57,8596.16,8597.15,8596.16,8597.15,9491,244,2594,
2014-02-21_10:58,8596.72,8597.69,8596.72,8597.69,11910,235,2574,
2014-02-21_10:59,8596.51,8596.51,8595.71,8595.71,11912,290,2570,
2014-02-21_11:00,8596.30,8596.30,8589.48,8589.48,9659,231,2336,
2014-02-21_11:01,8594.02,8595.08,8593.66,8595.08,14743,607,2772,
2014-02-21_11:02,8596.05,8597.08,8592.40,8597.08,10239,252,2548,
2014-02-21_11:03,8595.78,8596.44,8595.78,8596.35,14139,269,2581,
2014-02-21_11:04,8590.63,8594.85,8590.63,8594.85,12460,291,2761,
2014-02-21_11:05,8594.07,8595.52,8594.07,8594.59,10664,216,2363,
2014-02-21_11:06,8592.67,8595.40,8592.67,8595.40,11449,284,2796,
2014-02-21_11:07,8594.80,8596.39,8594.20,8596.39,10842,251,2586,
2014-02-21_11:08,8595.11,8595.43,8593.75,8595.43,9362,249,2508,
2014-02-21_11:09,8593.28,8594.35,8593.28,8594.35,10054,269,2365,
2014-02-21_11:10,8593.87,8593.99,8592.62,8592.62,9674,237,2160,
2014-02-21_11:11,8593.15,8593.15,8592.14,8592.21,10497,297,2592,
2014-02-21_11:12,8593.14,8593.14,8592.20,8592.82,9022,255,2416,
2014-02-21_11:13,8592.53,8593.81,8591.35,8593.81,8674,235,2403,
2014-02-21_11:14,8591.70,8591.83,8591.35,8591.35,10623,283,2622,
2014-02-21_11:15,8590.14,8590.71,8586.05,8590.71,7957,203,2285,
2014-02-21_11:16,8590.62,8591.46,8590.62,8590.76,10467,245,2441,
2014-02-21_11:17,8589.98,8590.52,8589.60,8589.60,8999,240,2225,
2014-02-21_11:18,8590.02,8591.77,8589.83,8591.77,11033,255,2443,
2014-02-21_11:19,8591.52,8592.57,8587.02,8587.02,12649,258,2545,
2014-02-21_11:20,8591.71,8591.89,8590.43,8591.89,12048,264,2517,
2014-02-21_11:21,8591.35,8592.53,8590.86,8590.86,9399,253,2546,
2014-02-21_11:22,8589.94,8590.84,8589.94,8590.66,30067,365,3310,
2014-02-21_11:23,8590.54,8590.65,8589.93,8590.50,15428,281,2795,
2014-02-21_11:24,8591.31,8591.31,8590.10,8590.10,12150,231,2483,
2014-02-21_11:25,8585.22,8590.11,8585.22,8589.52,11641,286,2529,
2014-02-21_11:26,8589.17,8589.17,8588.78,8588.80,15004,382,2694,
2014-02-21_11:27,8588.74,8588.74,8583.73,8588.62,12453,265,2376,
2014-02-21_11:28,8587.90,8588.30,8587.74,8588.01,12102,252,2315,
2014-02-21_11:29,8587.95,8588.62,8587.38,8588.62,12082,253,2260,
2014-02-21_11:30,8588.38,8588.46,8583.34,8587.31,11531,229,2232,
2014-02-21_11:31,8587.46,8587.46,8585.65,8587.46,11263,246,2360,
2014-02-21_11:32,8587.05,8587.59,8586.81,8587.57,10208,218,2191,
2014-02-21_11:33,8582.88,8588.12,8582.88,8588.12,8971,203,2060,
2014-02-21_11:34,8583.20,8589.10,8583.20,8589.09,8598,210,2222,
2014-02-21_11:35,8583.62,8588.09,8583.62,8587.79,11031,236,2123,
2014-02-21_11:36,8588.56,8590.04,8588.56,8588.75,15846,275,3028,
2014-02-21_11:37,8588.16,8590.02,8587.81,8587.81,24257,353,3373,
2014-02-21_11:38,8588.20,8588.20,8583.41,8587.42,20758,312,3116,
2014-02-21_11:39,8588.00,8589.39,8587.42,8589.39,15193,266,2521,
2014-02-21_11:40,8590.85,8590.85,8587.81,8587.81,10806,248,2391,
2014-02-21_11:41,8582.94,8587.05,8582.41,8582.41,9752,199,2142,
2014-02-21_11:42,8587.29,8589.29,8584.47,8584.47,11813,263,2632,
2014-02-21_11:43,8582.69,8587.47,8582.69,8587.44,11010,208,2283,
2014-02-21_11:44,8587.57,8587.90,8583.34,8587.90,8971,196,2086,
2014-02-21_11:45,8588.25,8588.25,8583.86,8583.86,10437,213,2151,
2014-02-21_11:46,8583.94,8588.57,8582.16,8582.16,9547,243,2404,
2014-02-21_11:47,8587.57,8589.61,8585.53,8589.61,8308,200,2160,
2014-02-21_11:48,8585.10,8590.69,8585.10,8589.53,8513,192,2173,
2014-02-21_11:49,8584.27,8589.50,8583.71,8589.50,8928,191,1804,
2014-02-21_11:50,8588.24,8588.24,8586.31,8586.31,8316,178,1872,
2014-02-21_11:51,8586.66,8586.66,8581.82,8582.32,9410,222,2121,
2014-02-21_11:52,8586.86,8587.20,8582.42,8582.42,8825,200,1968,
2014-02-21_11:53,8587.56,8589.77,8584.36,8584.36,10342,243,2234,
2014-02-21_11:54,8588.31,8588.31,8583.96,8587.41,8653,181,1875,
2014-02-21_11:55,8582.31,8588.22,8582.31,8588.22,12573,235,2285,
2014-02-21_11:56,8586.64,8586.68,8582.37,8582.37,10855,261,2402,
2014-02-21_11:57,8582.10,8587.34,8582.10,8582.18,9016,196,2034,
2014-02-21_11:58,8582.10,8587.25,8582.10,8583.80,10241,190,2028,
2014-02-21_11:59,8587.24,8587.24,8583.09,8583.09,17372,291,2802,
2014-02-21_12:00,8587.04,8587.63,8582.96,8587.63,24004,355,3315,
2014-02-21_12:01,8581.97,8588.21,8581.97,8588.21,18787,296,3418,
2014-02-21_12:02,8587.65,8587.65,8586.00,8586.00,12511,255,2673,
2014-02-21_12:03,8586.29,8586.59,8585.99,8585.99,9095,191,2141,
2014-02-21_12:04,8586.16,8586.95,8582.28,8586.95,9721,199,1997,
2014-02-21_12:05,8582.00,8587.07,8582.00,8587.07,10403,225,2215,
2014-02-21_12:06,8586.08,8586.08,8580.75,8580.75,12881,247,2717,
2014-02-21_12:07,8586.65,8587.11,8585.91,8585.91,9826,234,2429,
2014-02-21_12:08,8580.80,8586.05,8580.67,8580.67,10847,244,2361,
2014-02-21_12:09,8585.84,8585.84,8581.15,8585.74,8002,208,2304,
2014-02-21_12:10,8585.79,8587.12,8582.51,8582.51,8833,220,2267,
2014-02-21_12:11,8581.73,8585.14,8579.14,8579.14,11094,225,2536,
2014-02-21_12:12,8585.46,8585.46,8579.88,8584.11,8157,183,1979,
2014-02-21_12:13,8579.86,8585.94,8579.86,8584.83,8391,176,1926,
2014-02-21_12:14,8580.13,8585.27,8579.74,8585.27,9472,232,2080,
2014-02-21_12:15,8584.75,8584.75,8579.94,8584.47,9789,174,1966,
2014-02-21_12:16,8579.71,8585.68,8579.71,8585.68,8979,232,2398,
2014-02-21_12:17,8580.69,8585.82,8580.69,8585.82,7853,182,1950,
2014-02-21_12:18,8584.71,8584.71,8583.84,8583.84,8899,199,2117,
2014-02-21_12:19,8580.70,8583.82,8580.70,8583.44,7938,188,1966,
2014-02-21_12:20,8582.73,8584.68,8582.73,8583.60,7888,191,2082,
2014-02-21_12:21,8580.52,8585.60,8579.79,8585.60,8910,241,2397,
2014-02-21_12:22,8580.07,8585.21,8580.07,8580.73,8032,209,2400,
2014-02-21_12:23,8579.37,8584.75,8579.37,8584.75,9795,222,2337,
2014-02-21_12:24,8580.09,8584.89,8580.09,8584.89,9621,221,2387,
2014-02-21_12:25,8584.11,8585.75,8584.11,8585.64,8902,225,2306,
2014-02-21_12:26,8586.35,8586.63,8585.39,8586.63,11254,263,2825,
2014-02-21_12:27,8587.34,8587.34,8585.86,8585.86,9439,243,2406,
2014-02-21_12:28,8584.33,8584.33,8579.69,8583.57,9992,208,2223,
2014-02-21_12:29,8579.82,8583.90,8579.82,8583.41,9205,208,2213,
2014-02-21_12:30,8583.61,8583.61,8579.18,8583.22,10480,233,2455,
2014-02-21_12:31,8583.93,8584.20,8583.56,8584.20,11396,252,2696,
2014-02-21_12:32,8585.59,8585.59,8583.58,8583.70,10187,231,2415,
2014-02-21_12:33,8584.13,8584.13,8582.82,8582.82,10375,211,2317,
2014-02-21_12:34,8583.34,8584.02,8582.61,8584.02,9165,185,2140,
2014-02-21_12:35,8584.30,8584.85,8583.44,8584.85,9780,212,2488,
2014-02-21_12:36,8584.01,8586.29,8584.01,8585.72,9145,212,2435,
2014-02-21_12:37,8580.21,8584.68,8580.06,8584.68,8882,227,2392,
2014-02-21_12:38,8584.50,8585.21,8583.56,8584.21,7987,206,2304,
2014-02-21_12:39,8584.02,8584.02,8579.05,8583.96,10183,220,2355,
2014-02-21_12:40,8578.85,8584.17,8578.85,8584.17,9079,198,2132,
2014-02-21_12:41,8584.08,8584.08,8583.50,8583.50,15718,231,2503,
2014-02-21_12:42,8583.80,8584.25,8580.25,8584.25,13179,244,2523,
2014-02-21_12:43,8584.55,8587.33,8583.43,8586.59,10571,235,2472,
2014-02-21_12:44,8587.20,8587.32,8583.15,8587.32,13008,291,2846,
2014-02-21_12:45,8587.51,8587.70,8582.53,8586.34,12036,271,2474,
2014-02-21_12:46,8581.23,8587.71,8581.23,8587.71,10631,255,2508,
2014-02-21_12:47,8586.73,8586.73,8581.50,8585.35,9823,230,2406,
2014-02-21_12:48,8585.81,8586.23,8581.18,8581.18,8386,195,2274,
2014-02-21_12:49,8581.16,8585.85,8581.16,8585.19,8456,228,2288,
2014-02-21_12:50,8580.89,8585.89,8580.89,8585.32,9969,228,2479,
2014-02-21_12:51,8585.19,8586.32,8585.19,8586.32,12500,279,2905,
2014-02-21_12:52,8586.36,8586.36,8585.43,8586.21,10174,249,2477,
2014-02-21_12:53,8585.76,8585.76,8584.54,8585.14,9696,242,2292,
2014-02-21_12:54,8584.78,8584.78,8582.90,8583.07,8965,227,2469,
2014-02-21_12:55,8582.78,8584.04,8579.08,8584.04,8905,220,2370,
2014-02-21_12:56,8579.99,8584.18,8578.49,8580.26,8994,234,2638,
2014-02-21_12:57,8579.26,8584.51,8578.63,8578.63,9905,201,2333,
2014-02-21_12:58,8579.14,8579.14,8578.23,8578.23,9947,198,2360,
2014-02-21_12:59,8578.45,8584.19,8577.48,8584.19,10177,242,2320,
2014-02-21_13:00,8578.43,8579.98,8578.43,8579.98,12453,295,2656,
2014-02-21_13:01,8578.39,8582.82,8578.39,8578.63,13229,303,3208,
2014-02-21_13:02,8578.53,8583.75,8577.79,8577.79,12617,242,2833,
2014-02-21_13:03,8578.14,8578.89,8577.63,8578.27,9795,243,2648,
2014-02-21_13:04,8583.64,8584.36,8578.50,8584.36,11634,278,2772,
2014-02-21_13:05,8578.76,8583.36,8578.76,8579.23,12226,264,2556,
2014-02-21_13:06,8577.69,8582.72,8577.31,8582.72,12300,247,2523,
2014-02-21_13:07,8577.20,8581.02,8577.07,8578.57,11213,246,2704,
2014-02-21_13:08,8578.39,8584.03,8578.39,8579.08,11748,260,2910,
2014-02-21_13:09,8582.60,8582.60,8577.54,8578.61,10856,257,2698,
2014-02-21_13:10,8582.04,8582.46,8578.14,8578.37,10537,246,2731,
2014-02-21_13:11,8578.26,8582.88,8578.26,8578.62,14569,285,3112,
2014-02-21_13:12,8579.06,8579.06,8578.88,8578.98,13442,328,3316,
2014-02-21_13:13,8582.78,8582.78,8577.84,8577.84,21757,374,3418,
2014-02-21_13:14,8577.97,8581.82,8577.97,8578.55,19307,333,3409,
2014-02-21_13:15,8578.19,8579.84,8578.19,8579.76,17182,307,3368,
2014-02-21_13:16,8583.04,8583.04,8577.50,8578.17,20695,344,3819,
2014-02-21_13:17,8577.68,8577.68,8576.92,8576.98,18141,334,3703,
2014-02-21_13:18,8582.64,8582.64,8578.60,8578.60,18298,374,3868,
2014-02-21_13:19,8578.71,8580.06,8578.63,8580.06,23148,386,4339,
2014-02-21_13:20,8584.44,8584.44,8578.72,8580.83,19503,370,4079,
2014-02-21_13:21,8582.33,8588.64,8582.33,8588.64,20564,431,4465,
2014-02-21_13:22,8587.67,8588.46,8587.67,8588.22,23045,391,4346,
2014-02-21_13:23,8584.91,8589.06,8584.91,8585.71,34647,479,5136,
2014-02-21_13:24,8589.92,8590.59,8584.48,8590.59,26701,465,5266,
2014-02-21_13:25,8586.33,8590.62,8586.33,8590.40,32114,622,5993,
2014-02-21_13:26,8590.40,8590.40,8590.40,8590.40,0,0,0,
2014-02-21_13:27,8590.40,8590.40,8590.40,8590.40,0,0,0,
2014-02-21_13:28,8590.40,8590.40,8590.40,8590.40,0,0,0,
2014-02-21_13:29,8590.40,8590.40,8590.40,8590.40,0,0,0,
2014-02-21_13:30,8590.40,8601.86,8590.40,8601.86,159469,5827,35539,
2014-02-24_09:01,8603.61,8612.21,8603.61,8612.21,102236,2941,23977,
2014-02-24_09:02,8608.82,8608.82,8602.03,8602.03,41479,935,7855,
2014-02-24_09:03,8602.14,8605.18,8601.61,8603.70,41429,1017,7345,
2014-02-24_09:04,8602.51,8602.51,8599.87,8599.87,49004,753,6889,
2014-02-24_09:05,8599.98,8600.48,8598.23,8599.33,46741,673,6487,
2014-02-24_09:06,8599.40,8599.40,8595.90,8595.93,58336,641,6323,
2014-02-24_09:07,8597.70,8597.70,8594.57,8595.34,56415,740,6810,
2014-02-24_09:08,8594.81,8594.81,8593.29,8593.29,44447,632,6019,
2014-02-24_09:09,8593.03,8595.33,8593.03,8595.33,34370,546,5448,
2014-02-24_09:10,8596.71,8597.00,8595.90,8597.00,47178,606,6004,
2014-02-24_09:11,8596.69,8599.59,8596.69,8599.59,44981,639,6279,
2014-02-24_09:12,8598.18,8600.96,8598.18,8600.96,53825,700,6591,
2014-02-24_09:13,8600.98,8600.98,8598.73,8598.73,46349,551,5746,
2014-02-24_09:14,8600.22,8600.76,8596.25,8600.76,44650,714,6773,
2014-02-24_09:15,8601.02,8601.02,8594.71,8598.49,43128,617,6377,
2014-02-24_09:16,8594.05,8598.82,8594.05,8598.65,37851,528,6171,
2014-02-24_09:17,8597.83,8597.83,8592.43,8592.97,36063,538,5438,
2014-02-24_09:18,8598.02,8598.02,8596.07,8596.07,48611,597,6072,
2014-02-24_09:19,8592.75,8597.81,8592.75,8596.65,43829,608,5954,
2014-02-24_09:20,8596.35,8596.35,8594.56,8595.33,35212,451,4629,
2014-02-24_09:21,8590.92,8595.22,8590.92,8594.88,27345,412,4437,
2014-02-24_09:22,8594.61,8594.61,8593.10,8593.92,33074,398,4499,
2014-02-24_09:23,8593.84,8593.84,8587.65,8592.40,27186,406,4420,
2014-02-24_09:24,8592.54,8592.73,8592.10,8592.73,29655,485,4648,
2014-02-24_09:25,8594.65,8594.65,8589.32,8593.91,23555,431,4405,
2014-02-24_09:26,8588.59,8593.65,8588.59,8592.97,28479,448,4445,
2014-02-24_09:27,8593.51,8593.51,8588.36,8592.26,25096,433,4403,
2014-02-24_09:28,8592.67,8592.67,8587.56,8591.86,20469,363,4100,
2014-02-24_09:29,8588.18,8592.11,8588.18,8591.69,23183,433,4377,
2014-02-24_09:30,8592.65,8593.09,8591.86,8591.86,28147,433,4409,
2014-02-24_09:31,8588.04,8593.54,8587.76,8593.54,23566,419,4308,
2014-02-24_09:32,8593.52,8594.16,8593.00,8593.00,26365,448,4452,
2014-02-24_09:33,8588.39,8592.59,8587.31,8590.93,22873,437,4575,
2014-02-24_09:34,8591.41,8591.41,8586.51,8591.29,24048,425,4566,
2014-02-24_09:35,8591.58,8591.58,8590.14,8590.14,19615,354,3879,
2014-02-24_09:36,8585.72,8591.27,8585.72,8591.27,25514,451,4296,
2014-02-24_09:37,8586.50,8591.31,8585.65,8585.65,29028,521,5021,
2014-02-24_09:38,8589.87,8589.87,8583.68,8588.05,24225,418,4341,
2014-02-24_09:39,8583.05,8588.64,8583.05,8587.73,21814,392,3995,
2014-02-24_09:40,8583.53,8587.11,8582.74,8586.87,20261,369,3950,
2014-02-24_09:41,8582.15,8587.26,8581.63,8586.14,24325,357,3971,
2014-02-24_09:42,8586.35,8586.35,8579.69,8585.40,21093,365,3829,
2014-02-24_09:43,8584.60,8584.70,8579.13,8583.32,21630,334,3721,
2014-02-24_09:44,8578.76,8582.30,8577.80,8581.62,16950,301,3228,
2014-02-24_09:45,8578.51,8582.53,8576.71,8576.71,20890,351,3840,
2014-02-24_09:46,8581.26,8581.26,8575.26,8575.26,20597,352,3672,
2014-02-24_09:47,8579.89,8579.89,8574.04,8574.04,28196,371,3851,
2014-02-24_09:48,8578.58,8578.58,8572.19,8575.84,22265,339,3639,
2014-02-24_09:49,8571.05,8576.41,8570.63,8570.72,21245,352,3715,
2014-02-24_09:50,8576.21,8576.21,8570.39,8570.39,19150,299,3274,
2014-02-24_09:51,8574.46,8574.46,8569.46,8569.89,21059,345,3576,
2014-02-24_09:52,8569.09,8570.39,8569.04,8570.07,18939,339,3544,
2014-02-24_09:53,8570.42,8575.11,8570.23,8570.80,16878,292,3035,
2014-02-24_09:54,8570.99,8575.16,8570.99,8575.16,15065,303,2964,
2014-02-24_09:55,8574.56,8574.93,8571.23,8571.49,15417,305,3055,
2014-02-24_09:56,8572.59,8572.59,8569.83,8571.82,17087,302,3096,
2014-02-24_09:57,8576.52,8576.54,8575.17,8575.82,16484,273,3058,
2014-02-24_09:58,8570.79,8576.74,8570.17,8572.00,14992,284,3252,
2014-02-24_09:59,8572.62,8572.62,8571.14,8571.18,17176,337,3253,
2014-02-24_10:00,8575.46,8575.99,8570.67,8570.67,14492,287,2999,
2014-02-24_10:01,8570.52,8577.35,8570.52,8576.17,13716,369,2960,
2014-02-24_10:02,8571.89,8576.82,8570.81,8576.72,12656,244,2599,
2014-02-24_10:03,8577.41,8577.86,8572.82,8577.63,13382,267,2513,
2014-02-24_10:04,8577.72,8578.43,8576.83,8576.83,12706,222,2500,
2014-02-24_10:05,8577.42,8577.42,8571.01,8571.48,13974,243,2535,
2014-02-24_10:06,8576.28,8576.87,8576.28,8576.61,13231,291,2629,
2014-02-24_10:07,8576.43,8576.56,8575.72,8575.72,11917,256,2555,
2014-02-24_10:08,8576.17,8577.02,8575.56,8576.45,12490,273,2785,
2014-02-24_10:09,8576.04,8576.04,8569.95,8569.95,12105,230,2460,
2014-02-24_10:10,8574.71,8575.39,8570.29,8570.29,11597,221,2389,
2014-02-24_10:11,8575.10,8575.10,8570.46,8570.46,11871,256,2661,
2014-02-24_10:12,8573.81,8575.92,8569.92,8575.43,12597,248,2452,
2014-02-24_10:13,8574.71,8576.13,8570.29,8575.59,18281,297,3043,
2014-02-24_10:14,8570.85,8576.27,8570.85,8575.79,12247,269,2663,
2014-02-24_10:15,8571.43,8575.58,8570.29,8570.29,11824,219,2357,
2014-02-24_10:16,8571.47,8576.28,8571.47,8575.52,9539,217,2262,
2014-02-24_10:17,8575.83,8575.83,8574.75,8575.60,10682,247,2426,
2014-02-24_10:18,8575.98,8575.98,8570.97,8571.38,14627,281,2554,
2014-02-24_10:19,8576.12,8577.10,8575.02,8576.62,16084,310,2762,
2014-02-24_10:20,8576.65,8577.35,8576.31,8576.31,13369,277,2690,
2014-02-24_10:21,8576.81,8578.55,8572.44,8578.55,15873,341,2897,
2014-02-24_10:22,8579.22,8579.55,8578.47,8578.58,15463,298,2768,
2014-02-24_10:23,8578.33,8579.23,8577.23,8579.23,13206,280,2630,
2014-02-24_10:24,8578.83,8579.47,8578.55,8579.44,12578,253,2567,
2014-02-24_10:25,8580.29,8580.29,8573.20,8578.03,12300,251,2496,
2014-02-24_10:26,8578.30,8579.15,8578.30,8578.78,13593,254,2680,
2014-02-24_10:27,8579.26,8579.79,8575.19,8579.79,16287,248,2606,
2014-02-24_10:28,8578.88,8579.44,8573.91,8578.76,16405,221,2389,
2014-02-24_10:29,8577.81,8579.58,8577.81,8579.21,16016,268,2801,
2014-02-24_10:30,8579.57,8579.91,8574.36,8579.32,14050,267,2492,
2014-02-24_10:31,8575.48,8579.30,8575.48,8579.28,15385,332,2867,
2014-02-24_10:32,8577.85,8578.94,8573.24,8578.46,14033,256,2587,
2014-02-24_10:33,8579.21,8579.21,8573.96,8578.39,18879,323,2923,
2014-02-24_10:34,8578.58,8578.89,8577.07,8577.88,13530,247,2758,
2014-02-24_10:35,8577.57,8579.04,8572.42,8579.04,12144,228,2646,
2014-02-24_10:36,8578.45,8578.45,8577.12,8577.81,26629,309,2813,
2014-02-24_10:37,8577.88,8578.31,8573.68,8573.68,14014,269,2595,
2014-02-24_10:38,8574.69,8578.16,8572.37,8572.37,19786,293,2862,
2014-02-24_10:39,8577.11,8577.32,8571.50,8577.32,14958,257,2582,
2014-02-24_10:40,8577.59,8577.59,8571.21,8576.23,14524,267,2470,
2014-02-24_10:41,8576.60,8576.60,8575.01,8575.66,12304,224,2368,
2014-02-24_10:42,8576.22,8576.46,8575.13,8576.10,12285,234,2455,
2014-02-24_10:43,8576.40,8576.40,8570.63,8575.22,12423,238,2324,
2014-02-24_10:44,8575.68,8576.03,8575.36,8575.39,10555,235,2358,
2014-02-24_10:45,8575.05,8575.53,8570.75,8575.53,12630,232,2145,
2014-02-24_10:46,8574.94,8576.02,8574.40,8575.48,12272,250,2408,
2014-02-24_10:47,8576.67,8576.67,8574.49,8574.99,11945,234,2431,
2014-02-24_10:48,8574.89,8575.55,8569.70,8575.55,11424,241,2528,
2014-02-24_10:49,8575.27,8575.27,8574.58,8574.58,17935,305,3332,
2014-02-24_10:50,8576.53,8576.53,8575.16,8575.31,15787,278,2826,
2014-02-24_10:51,8575.28,8575.98,8574.84,8575.56,14951,308,2587,
2014-02-24_10:52,8575.89,8576.41,8575.89,8576.00,12805,231,2461,
2014-02-24_10:53,8576.16,8576.16,8570.66,8574.45,13860,253,2557,
2014-02-24_10:54,8574.88,8575.91,8571.18,8575.78,11299,250,2374,
2014-02-24_10:55,8575.89,8577.06,8571.09,8577.06,16514,286,2638,
2014-02-24_10:56,8575.71,8575.97,8575.22,8575.97,13839,251,2716,
2014-02-24_10:57,8571.31,8576.80,8570.92,8570.92,11545,234,2569,
2014-02-24_10:58,8570.87,8575.97,8570.14,8570.14,11840,283,2542,
2014-02-24_10:59,8574.06,8575.55,8574.06,8574.53,10956,246,2689,
2014-02-24_11:00,8569.76,8574.71,8569.24,8574.49,15775,348,2513,
2014-02-24_11:01,8574.50,8574.64,8573.05,8574.64,15304,277,2740,
2014-02-24_11:02,8574.59,8580.18,8573.71,8580.18,19743,573,2610,
2014-02-24_11:03,8574.97,8576.10,8574.90,8574.90,11875,258,2394,
2014-02-24_11:04,8575.40,8576.12,8575.18,8575.34,9860,215,2318,
2014-02-24_11:05,8577.05,8577.05,8570.51,8574.87,10816,222,2142,
2014-02-24_11:06,8575.16,8575.21,8574.76,8574.76,9969,240,2287,
2014-02-24_11:07,8574.95,8575.36,8574.29,8574.55,10057,221,2249,
2014-02-24_11:08,8569.79,8575.81,8569.79,8575.81,7889,219,2044,
2014-02-24_11:09,8575.25,8575.80,8574.76,8575.80,9688,221,2181,
2014-02-24_11:10,8575.56,8576.62,8571.37,8575.70,8208,198,2204,
2014-02-24_11:11,8576.18,8576.82,8575.64,8575.64,9165,223,2240,
2014-02-24_11:12,8576.63,8576.63,8575.11,8576.01,9444,182,2009,
2014-02-24_11:13,8571.04,8575.40,8569.83,8575.40,7121,191,1936,
2014-02-24_11:14,8577.00,8577.00,8574.82,8575.19,9249,206,2286,
2014-02-24_11:15,8574.95,8574.95,8569.43,8573.53,9017,230,2255,
2014-02-24_11:16,8573.68,8574.01,8572.54,8573.31,9320,217,2197,
2014-02-24_11:17,8573.47,8573.47,8571.44,8571.54,8959,205,2111,
2014-02-24_11:18,8567.24,8572.36,8567.24,8567.26,9758,227,2036,
2014-02-24_11:19,8567.15,8572.96,8567.15,8572.96,9576,227,2205,
2014-02-24_11:20,8574.01,8574.01,8569.40,8573.78,9942,236,2247,
2014-02-24_11:21,8573.55,8574.17,8566.57,8566.57,10310,218,2325,
2014-02-24_11:22,8571.57,8572.26,8566.36,8572.26,13426,272,2487,
2014-02-24_11:23,8566.99,8571.73,8565.90,8570.66,12301,271,2464,
2014-02-24_11:24,8570.03,8570.10,8565.66,8569.61,12508,289,2475,
2014-02-24_11:25,8570.00,8570.91,8564.70,8564.70,9456,212,2324,
2014-02-24_11:26,8569.28,8570.01,8568.99,8569.67,11000,245,2207,
2014-02-24_11:27,8568.85,8570.65,8564.88,8569.66,8446,192,2066,
2014-02-24_11:28,8564.75,8570.80,8564.75,8570.80,9767,181,1912,
2014-02-24_11:29,8570.15,8571.05,8566.48,8571.05,9035,211,2001,
2014-02-24_11:30,8570.44,8571.22,8565.52,8571.22,7596,202,1902,
2014-02-24_11:31,8569.63,8570.94,8569.63,8570.94,13648,315,2611,
2014-02-24_11:32,8570.40,8571.08,8570.24,8570.76,8619,244,2134,
2014-02-24_11:33,8565.76,8569.82,8565.10,8569.48,14117,279,2578,
2014-02-24_11:34,8569.40,8569.57,8568.89,8569.57,10182,202,2211,
2014-02-24_11:35,8569.40,8569.54,8564.38,8569.27,8053,186,2045,
2014-02-24_11:36,8569.10,8569.75,8569.10,8569.75,9661,226,2112,
2014-02-24_11:37,8568.63,8568.63,8564.59,8568.25,8213,185,1951,
2014-02-24_11:38,8563.50,8569.81,8563.50,8569.19,7410,169,1749,
2014-02-24_11:39,8564.20,8569.98,8564.20,8569.29,7945,185,2060,
2014-02-24_11:40,8568.38,8568.79,8564.49,8568.58,8674,196,2027,
2014-02-24_11:41,8568.69,8568.70,8563.87,8568.57,8877,223,2063,
2014-02-24_11:42,8568.37,8569.19,8563.56,8568.12,7033,199,1949,
2014-02-24_11:43,8563.36,8567.88,8563.36,8567.51,8836,206,2022,
2014-02-24_11:44,8565.70,8567.56,8560.91,8567.04,8990,201,2080,
2014-02-24_11:45,8566.59,8567.01,8561.77,8566.87,10464,178,2103,
2014-02-24_11:46,8565.37,8565.77,8560.03,8560.03,11133,275,2551,
2014-02-24_11:47,8565.96,8565.96,8564.17,8564.59,9630,184,2037,
2014-02-24_11:48,8561.50,8566.01,8560.77,8561.20,10767,198,2112,
2014-02-24_11:49,8564.72,8565.77,8559.99,8565.77,7529,171,2037,
2014-02-24_11:50,8561.61,8565.33,8560.32,8561.92,9111,203,1988,
2014-02-24_11:51,8561.98,8561.98,8560.12,8560.74,7802,181,1921,
2014-02-24_11:52,8560.04,8564.37,8560.04,8560.68,9578,204,2059,
2014-02-24_11:53,8560.65,8561.86,8560.03,8560.79,8095,205,1767,
2014-02-24_11:54,8560.98,8562.38,8560.40,8561.77,11069,237,2191,
2014-02-24_11:55,8560.84,8561.60,8560.29,8561.60,6747,166,1867,
2014-02-24_11:56,8560.74,8562.05,8560.12,8562.05,8702,199,1850,
2014-02-24_11:57,8561.33,8561.33,8560.25,8561.21,9472,201,1821,
2014-02-24_11:58,8561.94,8561.97,8560.75,8560.75,8948,257,1833,
2014-02-24_11:59,8561.40,8561.40,8559.58,8560.58,7915,193,1912,
2014-02-24_12:00,8560.79,8562.12,8560.71,8562.06,7454,147,1689,
2014-02-24_12:01,8565.36,8565.36,8559.14,8559.96,9361,235,2058,
2014-02-24_12:02,8564.98,8564.98,8558.06,8558.06,9662,256,2444,
2014-02-24_12:03,8558.39,8562.79,8557.93,8558.47,12676,241,2320,
2014-02-24_12:04,8555.39,8558.34,8555.39,8558.34,11578,226,2277,
2014-02-24_12:05,8558.16,8558.16,8556.70,8556.76,11319,214,2223,
2014-02-24_12:06,8557.33,8561.27,8556.70,8557.18,10163,211,1921,
2014-02-24_12:07,8556.41,8560.88,8555.12,8555.12,7227,169,1852,
2014-02-24_12:08,8554.70,8556.00,8554.70,8555.08,8396,215,2062,
2014-02-24_12:09,8555.19,8556.57,8555.19,8556.04,8398,172,1973,
2014-02-24_12:10,8555.53,8560.89,8555.11,8560.89,7768,177,1900,
2014-02-24_12:11,8555.33,8556.94,8554.99,8556.94,10534,225,2113,
2014-02-24_12:12,8556.91,8557.48,8556.05,8556.05,8085,180,1977,
2014-02-24_12:13,8555.78,8555.78,8554.33,8555.36,8234,179,1857,
2014-02-24_12:14,8554.82,8559.16,8554.49,8559.16,7815,182,1886,
2014-02-24_12:15,8554.11,8555.03,8552.60,8554.10,8624,213,2128,
2014-02-24_12:16,8554.29,8558.68,8552.64,8558.68,12578,236,2196,
2014-02-24_12:17,8554.15,8555.62,8553.41,8553.41,8602,222,2060,
2014-02-24_12:18,8554.16,8554.42,8553.17,8554.42,8216,205,2045,
2014-02-24_12:19,8553.35,8559.41,8553.35,8554.13,9172,239,2370,
2014-02-24_12:20,8558.14,8558.14,8552.33,8552.33,10935,244,2227,
2014-02-24_12:21,8552.45,8552.69,8552.14,8552.18,12521,259,2338,
2014-02-24_12:22,8551.88,8552.50,8551.69,8552.50,11199,268,2540,
2014-02-24_12:23,8552.24,8552.24,8551.30,8551.45,11426,217,2148,
2014-02-24_12:24,8550.36,8550.94,8549.43,8550.94,11188,237,2493,
2014-02-24_12:25,8550.94,8550.94,8548.82,8549.09,9895,203,2229,
2014-02-24_12:26,8550.06,8550.85,8549.69,8550.35,10629,229,2272,
2014-02-24_12:27,8549.51,8550.81,8549.51,8550.26,12414,229,2358,
2014-02-24_12:28,8550.63,8551.88,8550.63,8550.83,10064,206,2154,
2014-02-24_12:29,8555.40,8555.40,8549.27,8549.37,10106,193,2251,
2014-02-24_12:30,8550.01,8551.11,8549.58,8549.58,11599,222,2157,
2014-02-24_12:31,8549.61,8550.07,8549.52,8549.82,11499,244,2205,
2014-02-24_12:32,8548.85,8550.33,8545.41,8550.33,10129,236,2278,
2014-02-24_12:33,8550.40,8550.40,8544.31,8549.38,10411,233,2039,
2014-02-24_12:34,8544.54,8550.03,8544.04,8544.04,8956,210,2202,
2014-02-24_12:35,8548.67,8550.44,8544.51,8546.90,7686,175,2002,
2014-02-24_12:36,8549.20,8549.20,8543.42,8545.21,8051,183,1954,
2014-02-24_12:37,8545.00,8550.21,8543.91,8550.21,8229,191,1953,
2014-02-24_12:38,8545.00,8550.11,8544.14,8544.91,9819,199,2092,
2014-02-24_12:39,8548.92,8548.92,8543.47,8545.15,9639,184,2193,
2014-02-24_12:40,8544.23,8545.37,8543.90,8544.49,10342,213,2378,
2014-02-24_12:41,8544.00,8544.18,8542.95,8543.61,13302,265,2771,
2014-02-24_12:42,8544.48,8544.48,8541.79,8542.86,10564,209,2328,
2014-02-24_12:43,8542.30,8543.91,8542.09,8542.83,9659,215,2390,
2014-02-24_12:44,8542.80,8547.03,8542.08,8543.04,10370,200,2264,
2014-02-24_12:45,8543.42,8543.42,8542.06,8543.05,8445,221,2123,
2014-02-24_12:46,8542.04,8543.52,8541.65,8543.23,9340,205,2151,
2014-02-24_12:47,8547.29,8547.29,8542.08,8543.00,11185,192,2304,
2014-02-24_12:48,8541.78,8546.67,8541.78,8544.83,15651,270,2764,
2014-02-24_12:49,8548.85,8549.23,8543.25,8546.36,17347,275,2916,
2014-02-24_12:50,8547.78,8547.78,8545.17,8545.17,14200,228,2353,
2014-02-24_12:51,8544.75,8547.71,8544.75,8545.72,14843,227,2413,
2014-02-24_12:52,8547.28,8547.28,8545.63,8545.63,10625,204,2311,
2014-02-24_12:53,8545.88,8548.34,8545.87,8546.69,11377,222,2214,
2014-02-24_12:54,8546.65,8551.37,8545.44,8551.16,12725,230,2565,
2014-02-24_12:55,8545.30,8546.46,8545.30,8546.30,12366,240,2338,
2014-02-24_12:56,8546.14,8546.61,8546.14,8546.17,12732,262,2707,
2014-02-24_12:57,8551.78,8551.78,8545.23,8546.10,10050,195,2219,
2014-02-24_12:58,8546.16,8546.27,8545.35,8545.54,10457,192,2156,
2014-02-24_12:59,8545.63,8546.59,8545.63,8546.48,8393,194,2208,
2014-02-24_13:00,8546.44,8547.52,8546.44,8547.34,11473,224,2204,
2014-02-24_13:01,8547.84,8548.95,8546.70,8546.70,12226,259,2480,
2014-02-24_13:02,8547.03,8547.87,8546.23,8547.87,11678,242,2485,
2014-02-24_13:03,8551.20,8551.20,8546.90,8547.07,13240,249,2751,
2014-02-24_13:04,8546.92,8553.53,8546.81,8553.53,14949,265,2731,
2014-02-24_13:05,8548.26,8555.69,8548.26,8555.69,18420,289,3299,
2014-02-24_13:06,8549.70,8557.54,8549.70,8557.54,26179,334,3667,
2014-02-24_13:07,8551.52,8552.37,8550.23,8550.23,15420,307,2779,
2014-02-24_13:08,8549.78,8555.89,8549.78,8551.11,14379,334,2925,
2014-02-24_13:09,8551.49,8556.21,8551.49,8552.07,25094,294,3114,
2014-02-24_13:10,8552.78,8553.45,8551.94,8553.45,21431,319,3097,
2014-02-24_13:11,8551.69,8555.09,8550.09,8550.09,13877,291,2929,
2014-02-24_13:12,8549.92,8550.19,8549.19,8549.96,16866,311,2876,
2014-02-24_13:13,8549.90,8555.17,8549.90,8554.46,14394,311,2891,
2014-02-24_13:14,8551.58,8551.58,8550.22,8550.51,14605,298,3133,
2014-02-24_13:15,8549.39,8554.71,8549.39,8550.97,14348,307,3249,
2014-02-24_13:16,8550.70,8555.93,8549.92,8550.32,17364,312,3223,
2014-02-24_13:17,8552.72,8557.99,8550.62,8553.64,16801,288,3193,
2014-02-24_13:18,8553.39,8554.19,8550.01,8550.01,25524,381,3968,
2014-02-24_13:19,8550.35,8555.50,8550.35,8553.88,18887,338,3641,
2014-02-24_13:20,8552.05,8556.45,8551.04,8551.42,18415,339,3464,
2014-02-24_13:21,8551.63,8554.05,8550.97,8550.97,22817,420,4208,
2014-02-24_13:22,8550.00,8550.72,8549.28,8549.69,23947,523,4189,
2014-02-24_13:23,8549.99,8550.00,8548.48,8550.00,20741,388,4115,
2014-02-24_13:24,8549.06,8550.76,8545.02,8550.74,23608,476,4455,
2014-02-24_13:25,8550.57,8551.52,8546.80,8550.46,31231,525,5197,
2014-02-24_13:26,8550.49,8550.49,8550.49,8550.49,0,0,0,
2014-02-24_13:27,8550.49,8550.49,8550.49,8550.49,0,0,0,
2014-02-24_13:28,8550.49,8550.49,8550.49,8550.49,0,0,0,
2014-02-24_13:29,8550.49,8550.49,8550.49,8550.49,0,0,0,
2014-02-24_13:30,8550.49,8560.61,8550.49,8560.61,127862,4281,29770,
2014-02-25_09:01,8581.14,8597.61,8581.14,8594.26,90212,2780,23054,
2014-02-25_09:02,8592.71,8597.26,8590.62,8590.99,36959,960,8448,
2014-02-25_09:03,8591.13,8592.29,8587.88,8592.29,41121,826,7544,
2014-02-25_09:04,8587.56,8589.59,8584.88,8589.59,49620,754,6680,
2014-02-25_09:05,8588.10,8590.06,8583.15,8590.06,48619,711,6475,
2014-02-25_09:06,8583.82,8587.96,8580.61,8580.61,58444,760,6644,
2014-02-25_09:07,8588.04,8588.04,8585.35,8585.79,49667,648,6394,
2014-02-25_09:08,8586.10,8590.20,8585.07,8585.25,51855,778,6580,
2014-02-25_09:09,8585.92,8590.39,8585.41,8585.51,49460,705,6229,
2014-02-25_09:10,8590.33,8590.33,8584.51,8585.31,48215,610,5963,
2014-02-25_09:11,8585.45,8585.45,8582.39,8582.53,46776,619,5795,
2014-02-25_09:12,8587.54,8587.54,8581.75,8581.99,38970,547,5135,
2014-02-25_09:13,8581.59,8582.09,8580.80,8581.04,37722,601,5660,
2014-02-25_09:14,8582.39,8582.58,8581.41,8582.08,35777,617,5809,
2014-02-25_09:15,8581.95,8587.43,8581.95,8582.30,39848,728,5916,
2014-02-25_09:16,8581.45,8586.44,8579.95,8579.95,38505,659,5866,
2014-02-25_09:17,8580.08,8583.37,8578.19,8578.19,48674,684,6058,
2014-02-25_09:18,8578.32,8578.35,8576.49,8576.49,38944,662,5562,
2014-02-25_09:19,8576.51,8580.18,8575.91,8576.85,41632,710,5915,
2014-02-25_09:20,8577.64,8581.11,8576.82,8577.62,38056,625,5974,
2014-02-25_09:21,8577.06,8583.19,8577.06,8578.82,37696,550,5714,
2014-02-25_09:22,8579.39,8583.79,8578.49,8578.49,37430,601,5706,
2014-02-25_09:23,8577.83,8578.92,8577.63,8578.92,33442,545,5337,
2014-02-25_09:24,8584.25,8585.01,8581.08,8582.38,43327,567,5648,
2014-02-25_09:25,8587.05,8589.55,8583.39,8586.41,37616,681,5880,
2014-02-25_09:26,8590.55,8592.35,8585.35,8592.35,45323,786,5953,
2014-02-25_09:27,8592.89,8594.25,8590.03,8591.78,45622,827,6166,
2014-02-25_09:28,8593.34,8598.73,8592.19,8596.99,39929,732,5658,
2014-02-25_09:29,8596.76,8596.76,8591.41,8595.53,36542,632,5252,
2014-02-25_09:30,8590.79,8593.96,8590.05,8593.96,33893,523,4825,
2014-02-25_09:31,8589.69,8593.72,8589.06,8593.72,31662,518,4959,
2014-02-25_09:32,8593.74,8593.74,8587.73,8588.36,28968,524,4723,
2014-02-25_09:33,8588.30,8592.44,8585.88,8585.88,23188,469,4449,
2014-02-25_09:34,8586.69,8591.13,8585.19,8585.19,25176,527,4643,
2014-02-25_09:35,8585.87,8585.87,8585.28,8585.28,23349,475,4352,
2014-02-25_09:36,8585.48,8589.45,8584.91,8584.91,21897,419,4249,
2014-02-25_09:37,8585.38,8585.95,8584.81,8585.32,18157,399,3967,
2014-02-25_09:38,8584.56,8585.41,8582.98,8582.98,23759,412,4003,
2014-02-25_09:39,8582.81,8583.47,8582.15,8582.15,23920,417,4084,
2014-02-25_09:40,8581.95,8585.46,8581.06,8585.46,27128,419,3942,
2014-02-25_09:41,8581.26,8581.26,8579.37,8579.92,26362,436,4088,
2014-02-25_09:42,8580.26,8585.48,8579.08,8581.67,19253,386,3821,
2014-02-25_09:43,8581.53,8581.91,8580.54,8581.11,15946,356,3520,
2014-02-25_09:44,8580.71,8584.45,8579.03,8579.84,17002,322,3419,
2014-02-25_09:45,8578.98,8583.96,8578.86,8578.89,19162,369,3549,
2014-02-25_09:46,8579.56,8585.30,8579.56,8585.30,24628,479,4480,
2014-02-25_09:47,8580.18,8584.58,8579.00,8579.91,22572,463,4116,
2014-02-25_09:48,8580.10,8581.00,8580.10,8580.28,18512,397,3631,
2014-02-25_09:49,8584.67,8588.94,8580.43,8588.94,23757,489,4184,
2014-02-25_09:50,8585.11,8586.32,8585.11,8585.41,20188,379,3710,
2014-02-25_09:51,8584.86,8585.02,8583.63,8583.63,23532,416,3885,
2014-02-25_09:52,8583.03,8583.50,8582.10,8582.99,17750,367,3403,
2014-02-25_09:53,8583.06,8583.06,8581.37,8582.04,13398,288,2906,
2014-02-25_09:54,8581.17,8581.25,8579.94,8580.67,15250,322,3186,
2014-02-25_09:55,8580.98,8581.14,8580.05,8580.34,17667,359,3054,
2014-02-25_09:56,8579.52,8583.98,8578.72,8580.28,13569,316,2899,
2014-02-25_09:57,8578.69,8578.99,8578.43,8578.99,18268,337,3201,
2014-02-25_09:58,8578.54,8578.58,8577.11,8577.11,16179,382,3111,
2014-02-25_09:59,8577.23,8578.01,8576.72,8577.47,19752,378,3441,
2014-02-25_10:00,8572.90,8577.74,8572.29,8572.29,16234,373,3460,
2014-02-25_10:01,8572.60,8577.49,8572.60,8577.18,19075,374,3579,
2014-02-25_10:02,8570.07,8570.24,8569.27,8570.24,15556,330,3212,
2014-02-25_10:03,8568.62,8573.95,8568.62,8570.14,17564,345,3245,
2014-02-25_10:04,8574.38,8574.43,8569.42,8574.43,14010,291,3254,
2014-02-25_10:05,8570.46,8570.46,8568.63,8569.31,13694,323,2967,
2014-02-25_10:06,8569.39,8573.38,8569.15,8573.00,14777,318,3117,
2014-02-25_10:07,8572.67,8572.67,8568.82,8570.51,14074,280,2998,
2014-02-25_10:08,8569.61,8570.27,8569.49,8570.08,13834,290,2975,
2014-02-25_10:09,8569.54,8575.37,8569.54,8570.78,12637,299,2929,
2014-02-25_10:10,8571.23,8571.23,8569.68,8570.29,14242,297,3249,
2014-02-25_10:11,8570.89,8575.01,8570.84,8570.84,13900,278,2934,
2014-02-25_10:12,8569.39,8575.34,8569.39,8573.31,13785,303,2938,
2014-02-25_10:13,8573.64,8573.64,8568.51,8568.51,11440,269,2692,
2014-02-25_10:14,8573.49,8573.63,8567.40,8567.40,11960,290,2651,
2014-02-25_10:15,8568.30,8569.06,8568.30,8568.33,14928,290,2835,
2014-02-25_10:16,8568.23,8569.41,8568.16,8568.53,9683,238,2476,
2014-02-25_10:17,8568.51,8572.44,8568.08,8572.32,14453,323,2979,
2014-02-25_10:18,8571.67,8572.37,8566.98,8567.47,11839,253,2420,
2014-02-25_10:19,8566.26,8569.95,8566.07,8569.95,13956,314,2481,
2014-02-25_10:20,8570.79,8571.07,8565.46,8569.31,10285,250,2417,
2014-02-25_10:21,8569.03,8570.72,8568.95,8569.41,11920,290,2671,
2014-02-25_10:22,8569.50,8570.26,8569.50,8570.08,11128,237,2576,
2014-02-25_10:23,8570.16,8570.16,8568.92,8569.50,13996,364,2985,
2014-02-25_10:24,8571.09,8571.09,8569.39,8570.50,20108,616,2833,
2014-02-25_10:25,8572.53,8573.59,8571.22,8571.67,15608,338,2790,
2014-02-25_10:26,8571.90,8575.59,8571.60,8575.59,14054,226,2408,
2014-02-25_10:27,8576.12,8576.32,8571.09,8571.16,10431,220,2257,
2014-02-25_10:28,8571.19,8576.30,8570.18,8570.40,9742,212,2185,
2014-02-25_10:29,8575.58,8577.91,8570.09,8577.91,12125,257,2339,
2014-02-25_10:30,8576.23,8576.23,8571.15,8571.15,11806,225,2504,
2014-02-25_10:31,8570.86,8571.47,8570.52,8571.09,14695,277,2932,
2014-02-25_10:32,8570.72,8571.07,8569.84,8570.57,11390,270,2450,
2014-02-25_10:33,8572.23,8574.88,8569.29,8571.87,13144,286,2585,
2014-02-25_10:34,8571.61,8573.71,8569.56,8570.04,12447,238,2491,
2014-02-25_10:35,8570.18,8570.46,8569.17,8569.17,10823,238,2246,
2014-02-25_10:36,8574.54,8574.54,8568.54,8568.54,11854,249,2409,
2014-02-25_10:37,8569.37,8573.73,8568.20,8568.37,11075,247,2457,
2014-02-25_10:38,8569.38,8574.23,8568.62,8573.58,12009,244,2515,
2014-02-25_10:39,8569.61,8574.75,8568.68,8574.75,10929,251,2526,
2014-02-25_10:40,8573.73,8573.81,8569.05,8573.81,9151,222,2245,
2014-02-25_10:41,8573.08,8573.08,8567.34,8567.50,12431,256,2467,
2014-02-25_10:42,8571.99,8571.99,8566.55,8571.57,9076,216,2335,
2014-02-25_10:43,8566.77,8569.54,8566.77,8569.54,9286,226,2128,
2014-02-25_10:44,8566.97,8572.22,8565.75,8565.75,8842,216,2319,
2014-02-25_10:45,8566.50,8572.70,8566.20,8568.69,8716,218,2231,
2014-02-25_10:46,8566.72,8570.74,8566.10,8566.10,9913,232,2139,
2014-02-25_10:47,8571.05,8572.09,8566.17,8572.09,10213,214,2414,
2014-02-25_10:48,8571.79,8571.79,8565.86,8566.01,10666,232,2289,
2014-02-25_10:49,8566.90,8571.23,8566.00,8571.23,7799,198,2027,
2014-02-25_10:50,8571.52,8573.47,8568.16,8568.16,8571,206,2150,
2014-02-25_10:51,8568.19,8575.65,8567.34,8573.17,10211,235,2161,
2014-02-25_10:52,8568.27,8572.77,8567.28,8567.28,9791,207,2189,
2014-02-25_10:53,8567.72,8573.33,8566.85,8567.84,10552,247,2308,
2014-02-25_10:54,8573.79,8573.79,8569.09,8569.35,8972,234,2099,
2014-02-25_10:55,8570.18,8576.36,8570.18,8572.21,12430,322,2390,
2014-02-25_10:56,8578.78,8578.78,8572.24,8572.83,11050,241,2411,
2014-02-25_10:57,8572.23,8577.51,8571.92,8571.92,9562,201,2101,
2014-02-25_10:58,8571.25,8579.42,8570.99,8573.40,13241,271,2413,
2014-02-25_10:59,8573.87,8575.56,8570.85,8571.52,8219,225,2133,
2014-02-25_11:00,8575.03,8575.54,8570.90,8575.34,9525,210,2027,
2014-02-25_11:01,8572.94,8576.42,8570.00,8576.42,9065,197,2042,
2014-02-25_11:02,8571.54,8580.85,8571.54,8573.52,8806,193,1988,
2014-02-25_11:03,8577.65,8577.86,8573.08,8573.34,15054,238,2580,
2014-02-25_11:04,8577.77,8578.03,8573.56,8573.56,10771,240,2415,
2014-02-25_11:05,8573.10,8578.29,8572.38,8574.65,10752,258,2415,
2014-02-25_11:06,8577.61,8578.73,8572.37,8578.60,9289,204,2200,
2014-02-25_11:07,8574.64,8578.56,8572.30,8576.30,12292,251,2497,
2014-02-25_11:08,8579.11,8580.74,8573.67,8580.74,10269,193,2114,
2014-02-25_11:09,8575.59,8578.79,8574.03,8577.15,11247,212,2190,
2014-02-25_11:10,8576.45,8577.44,8572.54,8577.44,10571,207,2043,
2014-02-25_11:11,8578.14,8578.33,8572.86,8578.33,12552,263,2263,
2014-02-25_11:12,8578.24,8578.25,8571.86,8576.63,8165,189,2006,
2014-02-25_11:13,8577.19,8578.14,8572.53,8578.14,8785,183,1930,
2014-02-25_11:14,8573.84,8577.50,8572.35,8572.40,9625,212,2092,
2014-02-25_11:15,8571.92,8577.68,8571.28,8572.34,10896,234,2134,
2014-02-25_11:16,8576.26,8576.69,8571.83,8576.69,8524,207,1932,
2014-02-25_11:17,8577.12,8577.28,8572.00,8576.72,6395,196,1935,
2014-02-25_11:18,8577.48,8578.30,8572.49,8578.30,8193,202,2003,
2014-02-25_11:19,8578.07,8579.83,8573.19,8579.52,8312,202,2176,
2014-02-25_11:20,8577.44,8578.83,8574.22,8578.83,7997,191,2146,
2014-02-25_11:21,8577.18,8580.07,8577.18,8579.71,9496,225,2454,
2014-02-25_11:22,8579.17,8580.19,8574.16,8574.16,9484,278,2374,
2014-02-25_11:23,8579.76,8579.76,8575.14,8579.10,11117,294,2338,
2014-02-25_11:24,8575.41,8581.12,8575.41,8580.72,9376,250,2398,
2014-02-25_11:25,8580.24,8581.14,8575.08,8581.14,8525,213,2324,
2014-02-25_11:26,8581.87,8581.87,8575.20,8576.71,8427,255,2342,
2014-02-25_11:27,8574.77,8579.94,8574.77,8577.56,7911,213,2213,
2014-02-25_11:28,8580.61,8580.87,8575.92,8576.52,7669,191,2049,
2014-02-25_11:29,8576.53,8580.39,8575.77,8575.99,9467,235,2170,
2014-02-25_11:30,8579.84,8581.83,8575.94,8581.79,8014,213,2122,
2014-02-25_11:31,8576.80,8584.08,8576.80,8584.08,9510,220,2338,
2014-02-25_11:32,8578.20,8582.41,8576.70,8576.70,11111,222,2579,
2014-02-25_11:33,8576.53,8582.22,8576.49,8577.93,11545,211,2546,
2014-02-25_11:34,8582.99,8583.39,8577.97,8583.39,14010,241,2610,
2014-02-25_11:35,8577.10,8582.89,8576.44,8582.06,19336,271,2875,
2014-02-25_11:36,8581.75,8582.28,8581.58,8581.83,14204,265,2391,
2014-02-25_11:37,8581.89,8581.98,8576.41,8576.41,16131,435,2462,
2014-02-25_11:38,8580.76,8582.37,8580.64,8582.37,13425,266,2353,
2014-02-25_11:39,8580.76,8582.37,8576.94,8581.02,9742,190,2108,
2014-02-25_11:40,8581.57,8581.93,8575.82,8581.93,10294,194,2122,
2014-02-25_11:41,8581.84,8582.98,8576.05,8580.99,8845,185,2042,
2014-02-25_11:42,8576.78,8580.30,8576.32,8576.49,7415,189,1830,
2014-02-25_11:43,8580.67,8580.67,8576.07,8576.41,8805,174,1970,
2014-02-25_11:44,8576.85,8581.73,8576.45,8577.02,11361,228,2098,
2014-02-25_11:45,8581.65,8582.66,8576.27,8582.66,11088,280,2343,
2014-02-25_11:46,8582.35,8583.42,8580.48,8582.74,16679,349,2877,
2014-02-25_11:47,8582.03,8582.89,8581.86,8582.27,11573,312,2589,
2014-02-25_11:48,8577.46,8582.65,8577.46,8581.66,14195,313,2302,
2014-02-25_11:49,8577.01,8582.07,8576.74,8580.97,9940,233,2103,
2014-02-25_11:50,8581.37,8582.19,8576.50,8582.19,15321,227,2374,
2014-02-25_11:51,8582.21,8585.22,8578.45,8582.39,10710,274,2466,
2014-02-25_11:52,8583.33,8583.33,8578.08,8582.25,10830,208,2166,
2014-02-25_11:53,8583.11,8584.12,8577.78,8582.55,9954,218,2203,
2014-02-25_11:54,8577.61,8583.38,8577.51,8583.38,10410,230,2068,
2014-02-25_11:55,8579.68,8583.93,8579.68,8583.14,11335,202,2021,
2014-02-25_11:56,8583.82,8583.82,8578.45,8582.69,8446,175,1978,
2014-02-25_11:57,8583.47,8583.68,8578.19,8578.19,8957,278,2146,
2014-02-25_11:58,8577.62,8582.71,8577.62,8578.29,9020,230,2153,
2014-02-25_11:59,8577.88,8582.93,8577.88,8582.93,12991,234,2137,
2014-02-25_12:00,8578.54,8583.84,8577.95,8583.84,6622,164,1771,
2014-02-25_12:01,8582.16,8583.43,8578.63,8582.77,11330,181,1921,
2014-02-25_12:02,8583.17,8583.17,8578.01,8583.02,8914,210,2091,
2014-02-25_12:03,8582.53,8582.53,8577.03,8581.47,9940,202,1983,
2014-02-25_12:04,8581.54,8581.63,8576.07,8576.72,8090,175,1874,
2014-02-25_12:05,8581.63,8581.63,8576.05,8580.88,7625,176,1695,
2014-02-25_12:06,8581.00,8581.00,8576.19,8577.04,8761,188,1915,
2014-02-25_12:07,8581.96,8581.96,8576.59,8581.92,8305,209,1961,
2014-02-25_12:08,8576.08,8580.80,8576.07,8580.80,9608,179,1865,
2014-02-25_12:09,8581.13,8582.03,8576.05,8576.05,10185,186,1923,
2014-02-25_12:10,8580.26,8580.70,8575.04,8579.92,6999,159,1689,
2014-02-25_12:11,8581.01,8581.01,8574.95,8575.71,8777,222,1909,
2014-02-25_12:12,8575.08,8580.03,8575.08,8575.66,8730,179,1937,
2014-02-25_12:13,8575.32,8579.65,8574.24,8574.24,7381,182,1877,
2014-02-25_12:14,8578.50,8580.10,8574.44,8575.18,8162,223,2136,
2014-02-25_12:15,8574.64,8579.86,8574.47,8579.71,9360,209,2125,
2014-02-25_12:16,8579.35,8580.43,8575.06,8575.19,8637,211,2047,
2014-02-25_12:17,8575.72,8580.69,8574.97,8574.97,8868,182,1959,
2014-02-25_12:18,8575.21,8579.31,8573.36,8573.36,8342,181,1894,
2014-02-25_12:19,8573.79,8578.79,8573.19,8574.08,9238,216,2063,
2014-02-25_12:20,8574.15,8579.08,8573.90,8573.90,12479,238,2319,
2014-02-25_12:21,8574.27,8578.80,8573.88,8575.04,8563,206,2213,
2014-02-25_12:22,8580.11,8580.11,8576.05,8577.97,8339,262,2182,
2014-02-25_12:23,8581.23,8581.23,8575.34,8575.34,8897,187,1951,
2014-02-25_12:24,8575.28,8578.44,8573.92,8574.91,8453,182,1973,
2014-02-25_12:25,8574.28,8579.98,8573.45,8577.99,9770,198,1921,
2014-02-25_12:26,8573.41,8578.56,8572.45,8578.56,8596,174,2043,
2014-02-25_12:27,8579.24,8579.24,8574.38,8574.95,8810,196,2099,
2014-02-25_12:28,8574.50,8578.75,8574.00,8578.75,8613,195,2016,
2014-02-25_12:29,8573.48,8577.78,8573.23,8577.78,10533,273,2479,
2014-02-25_12:30,8573.47,8579.93,8573.07,8579.93,9295,262,2449,
2014-02-25_12:31,8578.42,8579.06,8574.83,8578.76,9847,240,2242,
2014-02-25_12:32,8579.08,8579.25,8574.07,8578.38,10065,226,2080,
2014-02-25_12:33,8577.44,8578.20,8573.13,8573.13,9742,224,2208,
2014-02-25_12:34,8577.83,8578.03,8572.85,8573.71,7624,191,1940,
2014-02-25_12:35,8573.36,8573.88,8572.64,8573.52,7990,179,1988,
2014-02-25_12:36,8573.76,8577.39,8571.73,8571.92,8725,254,2257,
2014-02-25_12:37,8571.72,8577.22,8571.72,8576.01,8735,271,2291,
2014-02-25_12:38,8572.74,8578.27,8572.74,8577.72,7878,212,2248,
2014-02-25_12:39,8579.36,8579.36,8574.02,8574.04,10615,234,2312,
2014-02-25_12:40,8573.95,8577.83,8572.12,8577.83,10653,260,2426,
2014-02-25_12:41,8577.48,8578.66,8572.92,8572.92,8946,221,2286,
2014-02-25_12:42,8578.10,8578.42,8573.69,8578.24,10007,247,2471,
2014-02-25_12:43,8572.82,8578.84,8572.82,8578.05,13881,338,2567,
2014-02-25_12:44,8578.13,8584.34,8578.13,8578.75,18662,769,2810,
2014-02-25_12:45,8579.14,8585.58,8579.14,8580.01,12040,261,2430,
2014-02-25_12:46,8581.12,8585.35,8580.13,8585.35,9385,203,2194,
2014-02-25_12:47,8578.91,8579.26,8578.27,8578.27,10353,228,2229,
2014-02-25_12:48,8578.35,8578.77,8577.48,8577.79,10584,212,2190,
2014-02-25_12:49,8577.85,8582.63,8577.44,8577.79,8350,198,1944,
2014-02-25_12:50,8577.53,8577.60,8577.20,8577.20,10410,246,2346,
2014-02-25_12:51,8577.26,8581.63,8576.70,8576.70,8441,203,2168,
2014-02-25_12:52,8577.33,8577.33,8575.74,8575.74,10684,235,2289,
2014-02-25_12:53,8577.16,8581.29,8576.36,8576.36,8571,289,2455,
2014-02-25_12:54,8575.50,8580.08,8575.50,8575.70,11082,289,2442,
2014-02-25_12:55,8575.80,8575.80,8573.62,8573.62,12246,294,2746,
2014-02-25_12:56,8572.87,8577.85,8572.87,8573.65,12952,282,2557,
2014-02-25_12:57,8574.01,8574.91,8568.88,8568.88,13171,248,2383,
2014-02-25_12:58,8572.76,8573.39,8568.21,8569.01,10551,292,2453,
2014-02-25_12:59,8573.64,8573.64,8571.69,8571.69,13835,294,2667,
2014-02-25_13:00,8567.58,8573.78,8567.58,8572.42,9677,189,2293,
2014-02-25_13:01,8568.16,8571.95,8567.17,8567.17,12137,247,2589,
2014-02-25_13:02,8567.17,8572.01,8566.76,8566.76,11242,257,2516,
2014-02-25_13:03,8567.52,8572.60,8566.82,8567.06,13131,291,2896,
2014-02-25_13:04,8573.07,8573.07,8565.66,8565.66,12331,226,2607,
2014-02-25_13:05,8566.51,8570.62,8566.15,8566.80,11854,233,2573,
2014-02-25_13:06,8568.49,8572.21,8567.27,8572.21,12175,283,2823,
2014-02-25_13:07,8567.67,8570.76,8566.64,8570.76,13293,343,3329,
2014-02-25_13:08,8570.39,8571.03,8565.27,8565.85,14591,255,2901,
2014-02-25_13:09,8566.20,8571.06,8565.71,8565.71,14870,287,3187,
2014-02-25_13:10,8569.59,8569.60,8565.19,8566.30,15692,295,3095,
2014-02-25_13:11,8565.24,8570.08,8564.94,8570.08,13975,263,2919,
2014-02-25_13:12,8566.35,8570.91,8566.35,8570.71,15075,261,3153,
2014-02-25_13:13,8570.40,8570.40,8565.41,8566.17,15397,247,2939,
2014-02-25_13:14,8570.84,8571.21,8565.84,8565.84,14003,295,3330,
2014-02-25_13:15,8566.92,8569.81,8566.10,8566.75,13415,324,3389,
2014-02-25_13:16,8564.51,8572.09,8564.51,8572.09,17735,318,3628,
2014-02-25_13:17,8566.68,8571.71,8566.65,8571.71,14765,339,3434,
2014-02-25_13:18,8566.57,8572.04,8566.29,8566.97,13405,317,3502,
2014-02-25_13:19,8568.39,8572.81,8568.27,8569.44,15479,323,3789,
2014-02-25_13:20,8569.55,8574.62,8569.55,8574.57,20300,397,3671,
2014-02-25_13:21,8574.65,8575.14,8570.40,8571.64,18753,340,3925,
2014-02-25_13:22,8575.07,8576.10,8570.22,8570.22,20502,379,4068,
2014-02-25_13:23,8568.78,8575.88,8568.78,8575.88,21877,409,4427,
2014-02-25_13:24,8575.81,8577.17,8575.81,8576.08,22097,414,4666,
2014-02-25_13:25,8576.16,8576.16,8570.84,8572.97,23324,494,5027,
2014-02-25_13:26,8572.97,8572.97,8572.97,8572.97,2461,3,61,
2014-02-25_13:27,8572.97,8572.97,8572.97,8572.97,0,0,0,
2014-02-25_13:28,8572.97,8572.97,8572.97,8572.97,0,0,0,
2014-02-25_13:29,8572.97,8572.97,8572.97,8572.97,0,0,0,
2014-02-25_13:30,8572.97,8575.62,8572.97,8575.62,122438,4327,30358,
2014-02-26_09:01,8569.04,8569.90,8563.87,8569.90,74290,2814,23036,
2014-02-26_09:02,8571.64,8575.25,8569.27,8574.01,31250,944,8086,
2014-02-26_09:03,8569.25,8575.57,8569.25,8570.33,36205,796,7691,
2014-02-26_09:04,8571.31,8575.43,8569.82,8571.47,40202,731,6774,
2014-02-26_09:05,8570.84,8577.42,8570.65,8570.65,43406,663,6588,
2014-02-26_09:06,8576.86,8576.89,8572.29,8576.89,56362,739,7196,
2014-02-26_09:07,8577.33,8578.62,8573.42,8578.62,53476,671,6796,
2014-02-26_09:08,8573.56,8574.83,8572.63,8574.61,43124,652,6627,
2014-02-26_09:09,8574.27,8574.47,8573.05,8573.75,45400,706,6768,
2014-02-26_09:10,8573.63,8578.73,8573.63,8574.37,50377,706,5888,
2014-02-26_09:11,8575.49,8575.49,8572.22,8572.22,46940,656,6019,
2014-02-26_09:12,8571.91,8576.89,8571.32,8572.35,38370,623,6182,
2014-02-26_09:13,8573.17,8576.14,8572.19,8576.14,35508,515,5596,
2014-02-26_09:14,8578.22,8578.22,8572.02,8577.22,33363,546,5663,
2014-02-26_09:15,8572.52,8580.27,8572.52,8579.12,42140,718,6119,
2014-02-26_09:16,8575.62,8579.72,8573.75,8579.72,36713,632,5750,
2014-02-26_09:17,8576.84,8581.51,8576.66,8576.80,34635,597,5562,
2014-02-26_09:18,8577.28,8583.23,8576.94,8578.09,35400,649,5540,
2014-02-26_09:19,8578.48,8584.23,8578.48,8584.23,38601,565,5586,
2014-02-26_09:20,8585.42,8585.42,8578.55,8578.58,40258,612,5532,
2014-02-26_09:21,8579.43,8588.49,8579.43,8588.49,36704,626,5902,
2014-02-26_09:22,8585.31,8590.44,8584.53,8590.44,35074,546,5537,
2014-02-26_09:23,8591.85,8593.76,8587.48,8588.73,36043,632,5912,
2014-02-26_09:24,8589.47,8592.79,8588.19,8592.79,31507,578,5520,
2014-02-26_09:25,8592.71,8592.85,8588.70,8592.85,26553,467,4837,
2014-02-26_09:26,8593.27,8593.27,8586.97,8588.02,29171,506,5094,
2014-02-26_09:27,8591.42,8591.73,8586.40,8591.04,23860,409,4174,
2014-02-26_09:28,8591.07,8592.28,8586.70,8591.72,23892,469,4461,
2014-02-26_09:29,8593.23,8593.23,8586.38,8587.53,22353,416,4418,
2014-02-26_09:30,8591.48,8592.59,8587.02,8592.56,27166,498,4659,
2014-02-26_09:31,8592.55,8592.55,8586.57,8586.98,22372,439,4373,
2014-02-26_09:32,8592.28,8592.28,8585.81,8585.81,23842,445,4342,
2014-02-26_09:33,8591.71,8591.71,8585.83,8585.83,23150,433,4354,
2014-02-26_09:34,8591.52,8591.52,8585.11,8585.11,26341,419,4356,
2014-02-26_09:35,8589.91,8590.17,8586.17,8587.84,26841,429,4548,
2014-02-26_09:36,8594.39,8594.39,8588.50,8590.29,28690,552,5163,
2014-02-26_09:37,8595.88,8595.88,8590.53,8595.22,27087,507,4761,
2014-02-26_09:38,8595.04,8596.69,8591.36,8593.35,31345,610,4768,
2014-02-26_09:39,8592.81,8597.35,8591.39,8591.50,37839,669,4942,
2014-02-26_09:40,8591.72,8596.87,8591.12,8591.38,36079,558,5021,
2014-02-26_09:41,8598.13,8598.13,8591.68,8591.68,31018,589,4998,
2014-02-26_09:42,8592.10,8598.13,8591.61,8593.04,30762,474,4617,
2014-02-26_09:43,8592.29,8598.76,8592.29,8593.35,24665,468,4273,
2014-02-26_09:44,8597.48,8598.46,8593.25,8593.25,27775,439,4369,
2014-02-26_09:45,8597.90,8597.90,8592.85,8594.08,22385,404,4280,
2014-02-26_09:46,8593.85,8599.39,8593.58,8596.05,25552,477,4234,
2014-02-26_09:47,8599.46,8600.07,8594.16,8594.16,25178,426,4162,
2014-02-26_09:48,8599.33,8600.10,8595.42,8595.42,16836,464,3795,
2014-02-26_09:49,8596.42,8596.84,8595.55,8596.50,20882,438,3846,
2014-02-26_09:50,8596.76,8603.16,8596.76,8597.14,25007,555,4253,
2014-02-26_09:51,8602.34,8602.34,8597.98,8599.42,24666,748,5019,
2014-02-26_09:52,8604.36,8604.89,8600.86,8600.86,25011,569,4478,
2014-02-26_09:53,8600.43,8606.09,8600.28,8602.04,24962,519,4380,
2014-02-26_09:54,8607.14,8607.14,8601.74,8602.35,30473,578,4473,
2014-02-26_09:55,8606.52,8606.52,8601.86,8602.53,24900,490,4121,
2014-02-26_09:56,8601.03,8606.77,8601.03,8602.47,24983,540,4047,
2014-02-26_09:57,8606.70,8607.28,8602.52,8607.08,31170,543,4011,
2014-02-26_09:58,8606.23,8610.44,8603.95,8603.95,23553,470,4186,
2014-02-26_09:59,8603.39,8608.57,8603.39,8608.57,26594,382,3779,
2014-02-26_10:00,8603.63,8609.25,8603.12,8604.13,28494,443,3977,
2014-02-26_10:01,8606.84,8607.82,8602.44,8607.35,26419,469,4323,
2014-02-26_10:02,8607.32,8608.65,8603.93,8603.93,18493,358,3463,
2014-02-26_10:03,8608.88,8609.15,8604.55,8609.15,24752,373,3752,
2014-02-26_10:04,8604.10,8609.23,8603.30,8608.78,27182,445,3825,
2014-02-26_10:05,8607.52,8608.38,8603.07,8603.07,20165,319,3305,
2014-02-26_10:06,8607.43,8608.61,8603.36,8608.61,19118,404,3426,
2014-02-26_10:07,8608.13,8608.16,8602.32,8602.99,17763,321,3158,
2014-02-26_10:08,8601.76,8602.07,8601.70,8601.70,17343,325,3183,
2014-02-26_10:09,8606.89,8607.42,8602.66,8602.90,29713,412,3718,
2014-02-26_10:10,8607.67,8608.33,8602.36,8607.69,20157,370,3304,
2014-02-26_10:11,8602.72,8608.12,8602.56,8602.56,16420,343,2941,
2014-02-26_10:12,8606.53,8606.53,8604.66,8605.09,14905,344,3115,
2014-02-26_10:13,8605.45,8606.08,8604.05,8604.83,14773,284,3017,
2014-02-26_10:14,8608.30,8609.75,8606.92,8606.92,16961,433,3840,
2014-02-26_10:15,8607.49,8609.23,8603.40,8609.23,13504,267,2892,
2014-02-26_10:16,8607.56,8610.49,8607.41,8609.10,15161,358,3363,
2014-02-26_10:17,8608.69,8609.41,8604.11,8604.11,15323,313,2918,
2014-02-26_10:18,8608.80,8609.75,8607.47,8608.71,22479,358,3707,
2014-02-26_10:19,8608.54,8610.14,8605.32,8605.32,13587,276,2833,
2014-02-26_10:20,8608.54,8609.11,8603.72,8603.72,13170,252,2807,
2014-02-26_10:21,8607.77,8609.44,8604.03,8604.17,14246,296,2862,
2014-02-26_10:22,8604.02,8608.84,8603.62,8608.84,14044,295,2921,
2014-02-26_10:23,8608.79,8608.79,8608.13,8608.22,13185,308,2848,
2014-02-26_10:24,8607.75,8609.61,8604.25,8604.25,12518,281,2590,
2014-02-26_10:25,8609.71,8609.71,8604.85,8607.61,12646,310,2583,
2014-02-26_10:26,8607.30,8607.63,8602.05,8604.19,14404,279,2899,
2014-02-26_10:27,8603.13,8609.65,8603.13,8608.74,16711,306,2918,
2014-02-26_10:28,8603.71,8608.57,8603.71,8604.34,17762,285,2636,
2014-02-26_10:29,8604.49,8609.18,8604.49,8609.18,14902,274,2834,
2014-02-26_10:30,8609.56,8609.56,8607.35,8607.35,11310,258,2663,
2014-02-26_10:31,8607.97,8609.88,8607.85,8609.42,16458,383,2980,
2014-02-26_10:32,8608.98,8609.65,8607.57,8608.59,14247,373,3254,
2014-02-26_10:33,8608.29,8608.33,8601.88,8601.88,15380,322,3108,
2014-02-26_10:34,8607.42,8609.50,8607.42,8608.13,17064,373,3161,
2014-02-26_10:35,8603.30,8608.23,8602.38,8607.28,11744,262,2701,
2014-02-26_10:36,8607.03,8608.26,8602.74,8602.74,13607,252,2601,
2014-02-26_10:37,8606.19,8608.79,8606.19,8607.88,13682,274,2687,
2014-02-26_10:38,8606.97,8607.28,8601.87,8602.44,13977,292,3171,
2014-02-26_10:39,8607.90,8607.90,8606.33,8607.77,16351,323,3183,
2014-02-26_10:40,8602.88,8607.71,8602.67,8607.50,14861,303,2780,
2014-02-26_10:41,8607.51,8608.42,8603.04,8608.42,12979,436,2977,
2014-02-26_10:42,8608.84,8612.61,8608.40,8612.61,18393,531,3835,
2014-02-26_10:43,8612.42,8616.42,8612.42,8616.42,30934,1029,4618,
2014-02-26_10:44,8616.25,8621.43,8616.25,8617.81,28866,663,4435,
2014-02-26_10:45,8616.88,8618.37,8616.63,8618.37,32237,799,5078,
2014-02-26_10:46,8621.59,8625.01,8618.32,8619.24,22412,535,4743,
2014-02-26_10:47,8625.80,8626.68,8620.71,8620.71,19883,499,4337,
2014-02-26_10:48,8624.87,8626.40,8620.17,8620.17,17044,439,3745,
2014-02-26_10:49,8619.13,8624.57,8619.01,8619.01,14377,404,3224,
2014-02-26_10:50,8624.17,8624.17,8618.95,8619.61,15870,480,3324,
2014-02-26_10:51,8620.54,8620.54,8619.02,8619.05,18365,423,2976,
2014-02-26_10:52,8620.71,8621.22,8619.59,8620.55,19674,388,3228,
2014-02-26_10:53,8620.71,8623.83,8618.40,8623.83,12963,345,3211,
2014-02-26_10:54,8618.89,8618.89,8616.53,8616.53,18812,487,3697,
2014-02-26_10:55,8616.63,8616.98,8615.29,8616.61,16823,350,3407,
2014-02-26_10:56,8617.33,8621.65,8616.08,8616.08,14511,377,3345,
2014-02-26_10:57,8617.22,8621.00,8616.56,8616.94,13864,364,3190,
2014-02-26_10:58,8616.81,8618.68,8616.58,8617.11,13263,321,3161,
2014-02-26_10:59,8616.62,8619.33,8616.50,8616.50,13716,303,3106,
2014-02-26_11:00,8616.96,8617.73,8616.52,8617.73,13792,341,2962,
2014-02-26_11:01,8621.86,8621.86,8615.68,8615.68,13440,324,3088,
2014-02-26_11:02,8617.18,8623.22,8617.01,8623.10,11457,306,2991,
2014-02-26_11:03,8618.44,8619.61,8618.44,8619.61,10760,241,2583,
2014-02-26_11:04,8619.77,8623.08,8618.54,8623.08,14519,320,2674,
2014-02-26_11:05,8618.68,8622.63,8617.02,8617.02,17599,322,3252,
2014-02-26_11:06,8616.94,8622.15,8616.68,8617.57,11849,243,2574,
2014-02-26_11:07,8622.36,8622.36,8617.90,8621.98,12414,301,2620,
2014-02-26_11:08,8616.06,8616.37,8615.46,8615.81,17198,266,2679,
2014-02-26_11:09,8620.77,8621.07,8615.70,8620.42,12252,258,2794,
2014-02-26_11:10,8615.80,8619.11,8614.98,8615.02,11855,285,2762,
2014-02-26_11:11,8619.89,8619.89,8614.70,8614.91,10111,247,2404,
2014-02-26_11:12,8615.80,8620.43,8615.80,8616.79,11585,226,2519,
2014-02-26_11:13,8615.14,8620.39,8614.03,8614.03,11800,269,2739,
2014-02-26_11:14,8614.21,8618.41,8614.21,8614.87,10232,221,2405,
2014-02-26_11:15,8618.60,8618.60,8613.63,8615.56,11756,229,2288,
2014-02-26_11:16,8619.85,8619.85,8613.92,8614.74,11376,250,2429,
2014-02-26_11:17,8615.36,8615.42,8613.93,8614.02,13725,274,2404,
2014-02-26_11:18,8619.29,8619.29,8613.82,8613.82,12225,232,2331,
2014-02-26_11:19,8618.37,8619.60,8614.06,8619.58,9671,203,2283,
2014-02-26_11:20,8614.13,8618.30,8612.72,8612.72,9508,226,2343,
2014-02-26_11:21,8618.31,8618.61,8613.12,8617.79,11406,263,2605,
2014-02-26_11:22,8617.41,8617.41,8612.65,8612.65,11350,231,2319,
2014-02-26_11:23,8617.26,8617.26,8611.87,8613.80,12052,265,2495,
2014-02-26_11:24,8614.43,8618.68,8613.45,8618.68,10721,253,2695,
2014-02-26_11:25,8617.40,8617.40,8610.60,8610.60,13563,337,2722,
2014-02-26_11:26,8612.07,8615.55,8610.99,8612.00,12960,292,2707,
2014-02-26_11:27,8611.08,8616.68,8611.08,8614.56,11933,276,2840,
2014-02-26_11:28,8615.49,8615.49,8608.72,8609.22,12964,251,2521,
2014-02-26_11:29,8608.54,8615.82,8608.49,8608.49,11717,263,2714,
2014-02-26_11:30,8609.00,8614.71,8609.00,8609.24,11209,246,2607,
2014-02-26_11:31,8614.70,8614.70,8607.51,8608.49,12686,312,2781,
2014-02-26_11:32,8612.83,8612.83,8608.78,8608.78,11245,246,2360,
2014-02-26_11:33,8609.13,8609.13,8607.76,8608.26,13151,215,2438,
2014-02-26_11:34,8607.95,8613.36,8607.69,8607.69,12532,245,2759,
2014-02-26_11:35,8607.01,8613.17,8607.01,8608.36,11366,247,2374,
2014-02-26_11:36,8612.53,8613.66,8609.71,8613.66,9061,234,2386,
2014-02-26_11:37,8609.47,8614.57,8609.47,8614.31,9291,231,2382,
2014-02-26_11:38,8613.14,8614.23,8609.30,8609.67,8984,222,2229,
2014-02-26_11:39,8614.57,8614.82,8608.66,8609.08,8623,208,2116,
2014-02-26_11:40,8615.18,8615.48,8610.12,8610.69,13733,308,2391,
2014-02-26_11:41,8609.43,8614.37,8609.43,8609.95,12975,245,2491,
2014-02-26_11:42,8614.53,8614.53,8608.99,8608.99,10621,214,2307,
2014-02-26_11:43,8614.12,8614.12,8608.62,8609.65,15737,228,2345,
2014-02-26_11:44,8614.33,8615.12,8610.31,8610.96,8859,230,2281,
2014-02-26_11:45,8616.37,8616.37,8609.07,8614.20,8244,184,2080,
2014-02-26_11:46,8609.63,8614.56,8608.61,8608.61,7263,188,1977,
2014-02-26_11:47,8610.18,8617.25,8610.18,8611.15,7846,185,2108,
2014-02-26_11:48,8615.24,8615.54,8610.54,8610.54,8520,189,2029,
2014-02-26_11:49,8615.00,8615.00,8609.98,8610.49,5577,157,1669,
2014-02-26_11:50,8610.46,8610.46,8608.98,8609.48,7631,232,1983,
2014-02-26_11:51,8615.27,8615.27,8609.17,8609.40,9801,215,2098,
2014-02-26_11:52,8610.07,8610.07,8608.06,8609.89,11982,233,2070,
2014-02-26_11:53,8612.87,8616.80,8611.15,8616.47,13542,249,2395,
2014-02-26_11:54,8616.47,8616.47,8611.63,8612.19,9363,224,2184,
2014-02-26_11:55,8612.25,8616.38,8611.18,8616.38,9217,214,2296,
2014-02-26_11:56,8616.46,8616.46,8611.11,8611.25,8458,211,2288,
2014-02-26_11:57,8611.84,8615.71,8611.12,8615.71,9184,218,2198,
2014-02-26_11:58,8616.01,8616.84,8611.01,8611.33,8157,191,2127,
2014-02-26_11:59,8611.24,8616.80,8610.92,8616.72,10430,218,2117,
2014-02-26_12:00,8612.43,8618.32,8612.43,8618.13,11036,259,2373,
2014-02-26_12:01,8618.64,8619.28,8617.89,8617.89,12254,255,2481,
2014-02-26_12:02,8614.49,8619.27,8614.37,8614.78,9766,245,2204,
2014-02-26_12:03,8614.18,8619.75,8614.18,8614.74,11538,231,2114,
2014-02-26_12:04,8614.70,8619.59,8613.98,8613.98,11050,225,2234,
2014-02-26_12:05,8617.55,8620.26,8614.45,8618.99,9280,253,2166,
2014-02-26_12:06,8614.28,8618.18,8613.13,8613.13,10077,216,2042,
2014-02-26_12:07,8613.78,8619.07,8613.67,8614.21,9750,201,2138,
2014-02-26_12:08,8614.60,8618.80,8613.66,8618.06,7722,197,1973,
2014-02-26_12:09,8618.05,8618.05,8612.90,8617.25,8672,227,2017,
2014-02-26_12:10,8616.32,8616.32,8612.18,8613.09,11952,295,2408,
2014-02-26_12:11,8617.42,8618.54,8612.58,8613.39,8436,203,1972,
2014-02-26_12:12,8612.59,8617.64,8612.59,8613.06,8073,204,2002,
2014-02-26_12:13,8613.66,8618.54,8612.59,8618.54,8411,230,2150,
2014-02-26_12:14,8613.26,8614.03,8612.94,8613.39,8033,214,2133,
2014-02-26_12:15,8613.19,8617.46,8612.60,8613.02,7491,177,1908,
2014-02-26_12:16,8613.81,8619.27,8613.81,8618.57,9450,229,2143,
2014-02-26_12:17,8618.54,8619.74,8613.56,8619.74,9884,239,2284,
2014-02-26_12:18,8615.59,8620.80,8615.04,8620.46,8863,225,2290,
2014-02-26_12:19,8614.85,8620.71,8614.85,8616.42,10008,235,2283,
2014-02-26_12:20,8615.84,8620.52,8615.42,8616.58,8828,222,2074,
2014-02-26_12:21,8621.34,8621.86,8616.91,8616.91,10525,284,2280,
2014-02-26_12:22,8622.27,8622.46,8617.18,8622.29,11840,432,2569,
2014-02-26_12:23,8618.82,8621.94,8616.84,8620.80,10643,274,2506,
2014-02-26_12:24,8620.86,8621.38,8616.09,8620.15,9965,255,2293,
2014-02-26_12:25,8619.93,8619.93,8616.58,8616.58,9485,228,2259,
2014-02-26_12:26,8620.73,8620.78,8616.20,8616.20,10111,235,2336,
2014-02-26_12:27,8619.81,8619.81,8614.86,8615.66,9923,281,2490,
2014-02-26_12:28,8619.96,8619.96,8613.84,8619.15,10445,236,2517,
2014-02-26_12:29,8620.09,8621.52,8615.19,8616.83,9627,200,2371,
2014-02-26_12:30,8620.58,8620.58,8615.27,8615.51,10254,243,2561,
2014-02-26_12:31,8615.16,8621.41,8613.85,8616.53,12843,267,2898,
2014-02-26_12:32,8615.70,8621.51,8615.24,8620.35,13425,297,2749,
2014-02-26_12:33,8616.35,8620.64,8615.29,8619.76,12299,289,2772,
2014-02-26_12:34,8618.83,8618.83,8614.57,8616.40,10170,225,2639,
2014-02-26_12:35,8616.73,8621.12,8615.59,8619.80,10119,262,2570,
2014-02-26_12:36,8615.10,8621.39,8615.05,8621.39,10750,265,2608,
2014-02-26_12:37,8620.58,8620.58,8613.75,8613.75,12208,271,2779,
2014-02-26_12:38,8613.18,8617.36,8612.76,8617.16,10533,264,2684,
2014-02-26_12:39,8618.56,8620.34,8613.67,8613.80,11880,311,3040,
2014-02-26_12:40,8614.34,8618.75,8614.16,8614.28,12143,338,2834,
2014-02-26_12:41,8614.29,8618.95,8614.29,8614.34,13481,330,2879,
2014-02-26_12:42,8613.73,8618.10,8612.28,8613.17,11980,302,2856,
2014-02-26_12:43,8616.99,8616.99,8611.47,8612.23,9769,244,2598,
2014-02-26_12:44,8612.87,8616.80,8611.10,8616.80,11502,267,2419,
2014-02-26_12:45,8611.73,8616.73,8610.83,8610.83,8630,234,2323,
2014-02-26_12:46,8609.56,8616.57,8609.56,8616.57,10913,257,2687,
2014-02-26_12:47,8610.91,8615.75,8610.91,8615.75,10503,307,2443,
2014-02-26_12:48,8615.81,8616.54,8611.98,8611.98,10855,256,2571,
2014-02-26_12:49,8615.87,8616.61,8611.44,8611.44,12721,274,2723,
2014-02-26_12:50,8616.99,8616.99,8610.95,8616.89,10148,230,2613,
2014-02-26_12:51,8615.97,8616.52,8608.94,8608.94,9322,238,2442,
2014-02-26_12:52,8610.57,8615.43,8610.20,8615.43,9715,239,2445,
2014-02-26_12:53,8610.37,8615.72,8610.37,8611.40,13472,284,2888,
2014-02-26_12:54,8611.15,8612.45,8610.40,8610.72,12354,290,2766,
2014-02-26_12:55,8611.08,8616.82,8609.70,8616.82,10918,267,2889,
2014-02-26_12:56,8612.10,8616.55,8611.43,8612.17,11773,310,2902,
2014-02-26_12:57,8616.79,8616.79,8610.38,8610.38,12818,307,3030,
2014-02-26_12:58,8609.32,8615.99,8608.86,8615.99,12291,300,2835,
2014-02-26_12:59,8615.89,8615.89,8611.02,8615.16,10209,239,2587,
2014-02-26_13:00,8610.56,8615.17,8608.74,8608.74,12293,257,2659,
2014-02-26_13:01,8609.72,8614.00,8608.75,8609.01,11866,271,2876,
2014-02-26_13:02,8609.07,8609.79,8608.88,8609.37,13241,323,2756,
2014-02-26_13:03,8613.47,8615.89,8608.95,8608.95,12636,305,2841,
2014-02-26_13:04,8608.64,8610.66,8608.64,8609.84,13240,302,2938,
2014-02-26_13:05,8609.41,8609.88,8609.21,8609.21,18746,350,3227,
2014-02-26_13:06,8608.97,8612.45,8607.82,8607.96,16161,347,3420,
2014-02-26_13:07,8606.88,8612.91,8606.88,8607.99,13282,302,3276,
2014-02-26_13:08,8607.31,8613.57,8607.31,8613.18,14535,326,3244,
2014-02-26_13:09,8611.77,8612.01,8607.09,8607.09,18111,387,3721,
2014-02-26_13:10,8611.25,8611.83,8606.38,8610.90,18714,391,3617,
2014-02-26_13:11,8612.02,8613.73,8608.01,8613.09,17469,385,3719,
2014-02-26_13:12,8608.52,8612.51,8606.60,8612.51,14089,320,3395,
2014-02-26_13:13,8611.74,8611.74,8607.14,8607.14,25636,323,3433,
2014-02-26_13:14,8613.68,8613.68,8609.38,8610.04,22467,337,3607,
2014-02-26_13:15,8608.90,8613.71,8608.90,8613.71,24336,366,3703,
2014-02-26_13:16,8608.87,8614.36,8608.28,8614.36,21010,393,3863,
2014-02-26_13:17,8609.73,8614.33,8608.67,8614.33,18239,336,3709,
2014-02-26_13:18,8609.35,8614.11,8609.35,8612.70,20494,404,3827,
2014-02-26_13:19,8608.75,8614.08,8608.75,8609.03,17633,368,3777,
2014-02-26_13:20,8614.65,8615.65,8609.57,8610.95,23041,459,4287,
2014-02-26_13:21,8610.55,8615.70,8610.55,8614.33,23404,441,4324,
2014-02-26_13:22,8615.51,8617.09,8611.79,8611.79,22883,458,4759,
2014-02-26_13:23,8611.68,8616.16,8611.68,8616.05,24966,475,4777,
2014-02-26_13:24,8614.85,8614.85,8608.45,8608.45,28045,535,5156,
2014-02-26_13:25,8608.57,8615.09,8608.57,8609.38,27950,506,5250,
2014-02-26_13:26,8609.38,8609.38,8609.38,8609.38,2455,3,86,
2014-02-26_13:27,8609.38,8609.38,8609.38,8609.38,0,0,0,
2014-02-26_13:28,8609.38,8609.38,8609.38,8609.38,0,0,0,
2014-02-26_13:29,8609.38,8609.38,8609.38,8609.38,0,0,0,
2014-02-26_13:30,8609.38,8609.38,8600.86,8600.86,165816,6015,35723,
2014-02-27_09:01,8626.51,8634.40,8626.51,8634.40,85327,3749,24492,
2014-02-27_09:02,8631.26,8635.57,8630.59,8635.57,33027,1022,8309,
2014-02-27_09:03,8634.45,8635.73,8634.45,8634.49,38584,916,7879,
2014-02-27_09:04,8635.73,8635.73,8629.18,8633.34,47377,863,7754,
2014-02-27_09:05,8633.47,8635.42,8633.47,8635.42,48926,764,7060,
2014-02-27_09:06,8635.57,8635.59,8629.86,8634.37,63669,842,7791,
2014-02-27_09:07,8634.96,8635.26,8632.54,8634.14,62942,864,7450,
2014-02-27_09:08,8634.69,8635.04,8634.43,8635.04,52208,718,6524,
2014-02-27_09:09,8635.55,8635.55,8629.30,8629.30,48208,735,6742,
2014-02-27_09:10,8635.56,8635.56,8629.97,8630.94,52868,861,6935,
2014-02-27_09:11,8630.80,8634.98,8630.24,8634.13,54139,961,7174,
2014-02-27_09:12,8631.36,8632.88,8630.73,8632.88,36787,761,6531,
2014-02-27_09:13,8637.45,8637.45,8632.95,8634.23,50020,694,6436,
2014-02-27_09:14,8638.40,8638.40,8632.92,8636.70,34647,662,5706,
2014-02-27_09:15,8637.88,8637.88,8636.99,8637.59,33383,592,5398,
2014-02-27_09:16,8637.59,8639.39,8637.59,8637.87,36121,640,6004,
2014-02-27_09:17,8638.58,8639.25,8633.35,8637.80,28744,550,5162,
2014-02-27_09:18,8638.38,8638.99,8633.15,8638.96,33005,561,5148,
2014-02-27_09:19,8639.16,8640.09,8635.03,8640.09,33699,546,5112,
2014-02-27_09:20,8640.61,8640.98,8635.55,8635.68,29262,605,4993,
2014-02-27_09:21,8636.72,8642.09,8636.65,8642.03,33886,577,5283,
2014-02-27_09:22,8642.63,8643.82,8641.55,8643.82,32395,821,5357,
2014-02-27_09:23,8643.32,8643.77,8639.06,8639.94,34229,516,5136,
2014-02-27_09:24,8644.85,8644.85,8640.03,8644.36,30750,521,5122,
2014-02-27_09:25,8644.63,8644.70,8639.52,8643.99,30172,448,5019,
2014-02-27_09:26,8639.28,8644.93,8639.28,8639.69,27975,543,4988,
2014-02-27_09:27,8640.09,8644.56,8639.39,8643.84,32057,463,4888,
2014-02-27_09:28,8639.16,8645.95,8639.16,8645.95,24465,525,4617,
2014-02-27_09:29,8644.49,8646.14,8640.14,8641.23,23589,490,4392,
2014-02-27_09:30,8641.29,8646.16,8641.29,8645.57,26336,479,4289,
2014-02-27_09:31,8645.43,8646.43,8640.62,8641.45,28778,474,4692,
2014-02-27_09:32,8645.93,8645.93,8644.48,8645.27,22306,496,4187,
2014-02-27_09:33,8644.73,8644.73,8638.84,8638.95,20340,424,4054,
2014-02-27_09:34,8640.20,8640.20,8638.43,8638.43,32225,447,4124,
2014-02-27_09:35,8638.72,8641.47,8636.78,8641.47,23934,436,4761,
2014-02-27_09:36,8636.93,8641.98,8636.93,8641.98,26002,464,4717,
2014-02-27_09:37,8641.83,8641.83,8635.72,8635.72,20926,476,4293,
2014-02-27_09:38,8637.01,8640.90,8636.10,8636.80,22957,498,4472,
2014-02-27_09:39,8636.97,8642.34,8636.86,8642.34,22499,465,4396,
2014-02-27_09:40,8642.38,8643.83,8638.80,8643.83,22820,493,4327,
2014-02-27_09:41,8639.65,8644.60,8638.60,8640.08,21476,431,3933,
2014-02-27_09:42,8639.59,8639.99,8638.93,8638.93,18856,414,3858,
2014-02-27_09:43,8638.78,8639.13,8637.28,8637.28,20610,419,3906,
2014-02-27_09:44,8637.25,8642.16,8635.68,8635.68,21975,422,3867,
2014-02-27_09:45,8636.34,8642.21,8636.09,8642.21,19209,452,3733,
2014-02-27_09:46,8641.25,8641.25,8636.26,8636.97,20388,434,3989,
2014-02-27_09:47,8642.09,8642.22,8637.01,8641.69,29479,482,4055,
2014-02-27_09:48,8637.34,8643.28,8637.29,8642.91,14703,314,3351,
2014-02-27_09:49,8637.84,8642.15,8635.16,8637.93,18277,350,3575,
2014-02-27_09:50,8638.18,8642.68,8637.53,8642.15,20163,354,3616,
2014-02-27_09:51,8642.16,8642.42,8637.32,8637.42,20001,464,3866,
2014-02-27_09:52,8637.13,8642.83,8637.13,8642.83,27840,352,3585,
2014-02-27_09:53,8642.87,8644.19,8638.71,8644.19,29215,488,4120,
2014-02-27_09:54,8639.37,8644.77,8639.37,8639.68,21588,394,3368,
2014-02-27_09:55,8645.63,8645.72,8644.84,8644.91,14533,379,3063,
2014-02-27_09:56,8641.38,8646.98,8640.85,8646.44,17815,422,3217,
2014-02-27_09:57,8642.45,8647.16,8642.41,8647.16,14456,327,3251,
2014-02-27_09:58,8642.01,8647.10,8641.93,8641.93,14943,348,3382,
2014-02-27_09:59,8646.87,8647.90,8641.88,8642.76,20596,411,3366,
2014-02-27_10:00,8646.81,8647.12,8642.31,8642.50,16738,333,3242,
2014-02-27_10:01,8641.71,8646.74,8641.57,8646.05,22242,367,3650,
2014-02-27_10:02,8647.19,8647.19,8641.71,8647.17,18040,377,3425,
2014-02-27_10:03,8641.59,8647.41,8641.59,8641.73,15264,335,3253,
2014-02-27_10:04,8641.34,8646.14,8640.90,8640.90,19266,342,3435,
2014-02-27_10:05,8640.94,8645.89,8640.50,8641.29,16783,327,3283,
2014-02-27_10:06,8641.78,8641.95,8639.99,8641.51,14526,311,3121,
2014-02-27_10:07,8640.89,8641.73,8640.89,8641.63,13766,309,3025,
2014-02-27_10:08,8641.36,8645.66,8640.56,8641.34,18270,327,2889,
2014-02-27_10:09,8640.24,8641.32,8640.18,8640.69,14914,310,2816,
2014-02-27_10:10,8639.85,8644.70,8639.71,8639.71,15117,315,3018,
2014-02-27_10:11,8640.15,8644.79,8639.59,8640.46,16245,355,3085,
2014-02-27_10:12,8641.73,8645.65,8641.07,8645.65,12858,328,2812,
2014-02-27_10:13,8640.69,8644.76,8640.22,8644.76,13181,284,2798,
2014-02-27_10:14,8639.83,8644.79,8639.82,8644.42,14899,283,2741,
2014-02-27_10:15,8644.60,8645.30,8640.08,8644.55,14608,309,2983,
2014-02-27_10:16,8644.77,8645.12,8639.93,8645.12,14235,292,3057,
2014-02-27_10:17,8639.75,8645.35,8639.75,8645.35,18062,306,3061,
2014-02-27_10:18,8645.08,8646.09,8639.81,8640.66,13945,250,2638,
2014-02-27_10:19,8641.04,8642.32,8640.07,8640.34,12457,259,2743,
2014-02-27_10:20,8639.15,8644.34,8638.42,8643.63,13683,287,2807,
2014-02-27_10:21,8638.61,8642.93,8637.98,8642.93,15922,298,2910,
2014-02-27_10:22,8638.47,8642.26,8636.06,8637.13,12763,270,2687,
2014-02-27_10:23,8636.63,8640.19,8635.60,8640.19,12513,277,2663,
2014-02-27_10:24,8640.18,8640.57,8635.47,8640.57,13157,338,2736,
2014-02-27_10:25,8635.92,8640.85,8635.65,8640.71,11230,288,2630,
2014-02-27_10:26,8640.78,8640.82,8635.35,8640.82,10191,274,2499,
2014-02-27_10:27,8641.37,8641.37,8635.34,8641.06,11017,242,2584,
2014-02-27_10:28,8636.33,8640.88,8635.66,8635.66,9144,281,2561,
2014-02-27_10:29,8636.39,8640.83,8636.33,8640.59,10926,251,2533,
2014-02-27_10:30,8641.57,8641.57,8635.51,8635.51,9681,245,2340,
2014-02-27_10:31,8635.06,8641.11,8634.46,8636.73,11252,259,2659,
2014-02-27_10:32,8636.07,8636.84,8635.59,8636.30,10170,222,2225,
2014-02-27_10:33,8636.57,8640.31,8635.45,8636.13,8065,214,2230,
2014-02-27_10:34,8635.33,8636.72,8635.24,8635.24,11150,257,2584,
2014-02-27_10:35,8636.34,8641.22,8635.57,8640.74,12862,308,2758,
2014-02-27_10:36,8636.10,8637.26,8636.10,8636.60,12671,270,2625,
2014-02-27_10:37,8637.21,8642.45,8636.40,8636.65,11140,258,2463,
2014-02-27_10:38,8635.85,8642.00,8635.85,8637.79,11134,272,2641,
2014-02-27_10:39,8637.27,8642.59,8637.16,8637.95,10472,247,2355,
2014-02-27_10:40,8641.99,8641.99,8637.50,8641.89,10535,288,2541,
2014-02-27_10:41,8641.19,8641.75,8637.05,8641.75,11809,332,2968,
2014-02-27_10:42,8637.18,8637.78,8636.77,8636.77,10294,250,2526,
2014-02-27_10:43,8637.74,8637.74,8636.81,8637.31,10372,272,2639,
2014-02-27_10:44,8636.69,8641.61,8636.65,8640.61,9393,276,2453,
2014-02-27_10:45,8641.18,8641.21,8636.91,8636.91,10944,283,2522,
2014-02-27_10:46,8641.04,8641.04,8636.72,8636.78,10354,261,2531,
2014-02-27_10:47,8637.09,8642.19,8637.07,8637.77,14085,322,2817,
2014-02-27_10:48,8636.25,8640.75,8635.84,8637.15,16766,336,2728,
2014-02-27_10:49,8636.65,8640.60,8636.44,8640.60,9738,236,2375,
2014-02-27_10:50,8635.44,8636.60,8635.43,8636.31,9975,249,2278,
2014-02-27_10:51,8635.78,8641.14,8635.48,8635.48,10102,280,2567,
2014-02-27_10:52,8640.53,8640.53,8635.04,8635.13,10924,247,2374,
2014-02-27_10:53,8639.59,8639.59,8634.42,8634.42,9800,244,2362,
2014-02-27_10:54,8635.56,8640.55,8635.56,8636.91,8392,205,2177,
2014-02-27_10:55,8635.84,8640.70,8635.71,8640.43,9219,247,2341,
2014-02-27_10:56,8636.05,8640.48,8634.84,8634.84,10059,277,2398,
2014-02-27_10:57,8634.39,8640.27,8634.39,8640.27,11126,247,2289,
2014-02-27_10:58,8640.54,8640.54,8634.77,8636.05,12514,248,2262,
2014-02-27_10:59,8641.21,8641.55,8636.44,8637.41,9920,276,2356,
2014-02-27_11:00,8635.52,8641.20,8634.69,8640.90,8318,234,2177,
2014-02-27_11:01,8636.30,8636.93,8635.36,8635.36,12035,294,2638,
2014-02-27_11:02,8635.26,8635.90,8635.26,8635.78,11331,240,2246,
2014-02-27_11:03,8640.20,8640.20,8634.55,8636.13,8970,220,2193,
2014-02-27_11:04,8634.77,8639.79,8634.70,8636.12,8443,227,2211,
2014-02-27_11:05,8635.68,8639.62,8634.57,8634.57,10042,226,2352,
2014-02-27_11:06,8635.08,8635.50,8634.45,8635.31,11179,239,2449,
2014-02-27_11:07,8634.22,8638.79,8634.06,8634.14,7803,226,2186,
2014-02-27_11:08,8633.47,8634.80,8633.47,8634.32,7445,198,1987,
2014-02-27_11:09,8635.22,8635.22,8634.06,8634.58,10377,204,2091,
2014-02-27_11:10,8639.13,8639.13,8633.44,8633.44,10451,208,2141,
2014-02-27_11:11,8634.08,8638.52,8633.84,8638.52,8092,227,2023,
2014-02-27_11:12,8637.98,8637.98,8632.12,8637.55,7256,193,1872,
2014-02-27_11:13,8633.27,8638.31,8633.27,8638.31,9606,225,1915,
2014-02-27_11:14,8634.59,8639.29,8634.59,8638.18,9374,188,1983,
2014-02-27_11:15,8637.94,8638.92,8633.71,8638.39,9455,225,2048,
2014-02-27_11:16,8638.26,8638.26,8632.41,8637.15,9650,265,2317,
2014-02-27_11:17,8638.28,8638.28,8633.12,8633.12,10364,239,2524,
2014-02-27_11:18,8633.63,8637.91,8633.63,8637.90,9981,204,2293,
2014-02-27_11:19,8633.82,8638.19,8633.03,8637.23,10277,223,2290,
2014-02-27_11:20,8638.44,8639.27,8633.80,8634.42,9230,217,2245,
2014-02-27_11:21,8633.67,8638.83,8633.67,8638.24,11020,263,2243,
2014-02-27_11:22,8638.99,8639.13,8633.79,8633.79,7980,191,2080,
2014-02-27_11:23,8638.44,8638.79,8632.97,8632.97,8063,219,2070,
2014-02-27_11:24,8632.24,8638.64,8632.24,8633.95,10413,249,2127,
2014-02-27_11:25,8633.77,8639.03,8633.66,8638.61,10086,220,2153,
2014-02-27_11:26,8639.51,8639.51,8634.60,8639.17,12714,392,2339,
2014-02-27_11:27,8640.63,8641.09,8635.50,8641.09,11392,256,2264,
2014-02-27_11:28,8640.51,8641.04,8640.15,8640.22,9276,212,1944,
2014-02-27_11:29,8636.68,8641.24,8635.24,8641.24,8541,218,1866,
2014-02-27_11:30,8640.13,8641.12,8640.13,8640.33,7166,186,1959,
2014-02-27_11:31,8635.43,8639.56,8634.66,8635.08,9429,244,2231,
2014-02-27_11:32,8639.32,8640.08,8635.06,8635.06,10003,233,2199,
2014-02-27_11:33,8640.50,8640.50,8634.28,8639.54,9523,244,2127,
2014-02-27_11:34,8635.03,8640.61,8634.81,8635.86,8741,200,2084,
2014-02-27_11:35,8635.70,8640.55,8634.82,8634.82,8734,215,1936,
2014-02-27_11:36,8634.86,8640.33,8634.77,8640.02,9903,220,2254,
2014-02-27_11:37,8640.94,8640.95,8634.48,8635.16,8979,187,1827,
2014-02-27_11:38,8635.18,8640.09,8634.61,8639.56,8445,195,1934,
2014-02-27_11:39,8635.76,8640.41,8634.22,8634.22,9200,191,1963,
2014-02-27_11:40,8639.00,8639.00,8634.57,8638.41,7538,191,1903,
2014-02-27_11:41,8639.01,8640.20,8634.05,8639.10,7088,220,1857,
2014-02-27_11:42,8640.20,8640.20,8638.50,8639.87,7313,213,1972,
2014-02-27_11:43,8638.79,8640.25,8634.16,8634.16,7258,225,1970,
2014-02-27_11:44,8639.39,8640.34,8635.45,8635.45,7782,238,2061,
2014-02-27_11:45,8635.94,8639.12,8634.85,8637.98,10229,297,2109,
2014-02-27_11:46,8638.61,8639.22,8634.28,8639.17,9182,262,2147,
2014-02-27_11:47,8634.31,8640.61,8634.31,8640.05,9098,224,2121,
2014-02-27_11:48,8639.23,8639.73,8635.47,8635.47,8273,201,1851,
2014-02-27_11:49,8635.40,8640.93,8635.22,8640.93,8034,234,1922,
2014-02-27_11:50,8636.50,8642.02,8635.80,8642.02,13263,233,2107,
2014-02-27_11:51,8641.16,8642.46,8640.53,8641.85,9643,261,2310,
2014-02-27_11:52,8641.74,8643.22,8636.75,8643.22,8614,237,2101,
2014-02-27_11:53,8638.15,8643.16,8638.13,8642.25,7720,207,1902,
2014-02-27_11:54,8642.39,8642.87,8641.29,8641.29,8020,201,1919,
2014-02-27_11:55,8642.12,8642.12,8636.65,8637.04,9626,214,2160,
2014-02-27_11:56,8636.58,8640.91,8636.58,8640.76,9877,250,2170,
2014-02-27_11:57,8640.82,8641.02,8635.75,8640.03,8947,226,2038,
2014-02-27_11:58,8640.76,8641.16,8636.33,8640.86,11494,309,2769,
2014-02-27_11:59,8636.52,8640.81,8636.08,8640.81,8893,301,2066,
2014-02-27_12:00,8637.46,8642.11,8636.44,8642.11,9200,220,2063,
2014-02-27_12:01,8636.57,8641.85,8636.53,8636.57,9319,285,2423,
2014-02-27_12:02,8637.33,8637.46,8636.05,8637.46,8834,311,2140,
2014-02-27_12:03,8641.70,8641.70,8635.85,8640.60,8850,201,1919,
2014-02-27_12:04,8636.00,8639.47,8635.06,8636.15,10283,241,2051,
2014-02-27_12:05,8635.94,8636.37,8635.61,8635.61,6812,169,1775,
2014-02-27_12:06,8636.25,8641.18,8635.62,8635.62,8032,219,1899,
2014-02-27_12:07,8636.07,8640.33,8635.81,8636.06,9652,223,1902,
2014-02-27_12:08,8636.19,8636.19,8634.94,8635.26,9953,293,2316,
2014-02-27_12:09,8634.75,8636.36,8634.28,8634.28,18527,328,2741,
2014-02-27_12:10,8635.08,8639.56,8634.29,8634.76,9607,233,2155,
2014-02-27_12:11,8634.70,8635.05,8634.14,8634.75,8573,239,2263,
2014-02-27_12:12,8639.86,8639.86,8634.03,8634.10,9538,285,2185,
2014-02-27_12:13,8635.22,8638.63,8633.77,8637.59,9895,260,2162,
2014-02-27_12:14,8639.00,8639.26,8633.94,8634.89,8265,245,1779,
2014-02-27_12:15,8634.48,8634.51,8633.92,8634.25,11676,325,1975,
2014-02-27_12:16,8634.75,8639.81,8633.89,8633.89,8379,227,2022,
2014-02-27_12:17,8633.76,8637.21,8631.63,8631.63,8073,205,1910,
2014-02-27_12:18,8632.88,8633.10,8632.17,8632.76,10501,197,1943,
2014-02-27_12:19,8637.82,8637.82,8631.47,8636.62,8083,199,1922,
2014-02-27_12:20,8635.73,8635.73,8631.07,8631.07,9614,220,2108,
2014-02-27_12:21,8630.96,8635.53,8630.12,8630.79,9193,238,2245,
2014-02-27_12:22,8630.52,8630.96,8629.91,8630.59,10997,233,2179,
2014-02-27_12:23,8629.97,8635.00,8629.71,8629.94,10977,226,2234,
2014-02-27_12:24,8629.29,8629.86,8628.66,8628.66,11150,267,2552,
2014-02-27_12:25,8628.42,8628.76,8627.49,8627.49,10675,264,2366,
2014-02-27_12:26,8627.26,8632.42,8626.81,8627.28,11886,242,2551,
2014-02-27_12:27,8627.54,8632.72,8627.45,8631.33,10028,238,2283,
2014-02-27_12:28,8631.25,8631.25,8625.65,8625.65,11454,271,2411,
2014-02-27_12:29,8625.57,8630.31,8624.72,8624.72,9662,266,2387,
2014-02-27_12:30,8626.00,8626.18,8625.15,8625.88,10102,224,2384,
2014-02-27_12:31,8626.19,8626.19,8624.45,8624.45,11179,266,2582,
2014-02-27_12:32,8625.61,8629.17,8623.63,8623.99,10923,288,2418,
2014-02-27_12:33,8623.84,8624.01,8623.46,8623.96,11403,329,2591,
2014-02-27_12:34,8628.33,8628.33,8623.23,8627.80,12230,286,2484,
2014-02-27_12:35,8628.67,8630.72,8625.07,8629.98,10107,264,2591,
2014-02-27_12:36,8629.56,8629.56,8622.92,8624.11,9035,237,2342,
2014-02-27_12:37,8623.87,8625.04,8622.65,8623.91,11985,289,2548,
2014-02-27_12:38,8623.06,8623.32,8621.92,8621.92,11130,266,2498,
2014-02-27_12:39,8622.67,8623.44,8621.65,8621.65,10642,259,2441,
2014-02-27_12:40,8620.80,8626.43,8620.80,8623.36,11599,270,2553,
2014-02-27_12:41,8622.63,8626.53,8621.87,8622.91,15772,378,3248,
2014-02-27_12:42,8627.22,8627.22,8621.21,8621.21,12261,273,2507,
2014-02-27_12:43,8622.95,8624.49,8621.83,8623.97,12293,275,2663,
2014-02-27_12:44,8623.24,8623.54,8622.75,8623.14,15691,279,2880,
2014-02-27_12:45,8623.07,8623.62,8622.50,8623.62,13944,225,2409,
2014-02-27_12:46,8627.35,8628.81,8622.54,8627.46,10371,239,2558,
2014-02-27_12:47,8622.78,8623.41,8622.76,8622.76,10003,218,2430,
2014-02-27_12:48,8623.57,8627.10,8621.18,8621.18,11293,281,2467,
2014-02-27_12:49,8626.57,8626.57,8621.68,8625.87,11543,285,2494,
2014-02-27_12:50,8625.70,8626.55,8622.19,8622.19,12636,270,2691,
2014-02-27_12:51,8620.39,8624.49,8618.09,8618.09,15912,277,2657,
2014-02-27_12:52,8622.93,8623.61,8622.13,8622.13,11971,296,2543,
2014-02-27_12:53,8623.07,8623.96,8619.21,8619.21,11805,241,2429,
2014-02-27_12:54,8623.53,8623.53,8618.13,8618.13,13036,272,2540,
2014-02-27_12:55,8617.54,8622.76,8617.03,8617.27,11762,303,2581,
2014-02-27_12:56,8621.49,8621.68,8617.00,8617.00,10886,285,2575,
2014-02-27_12:57,8621.48,8621.50,8616.76,8616.76,12053,314,2748,
2014-02-27_12:58,8620.50,8622.02,8616.88,8617.24,13420,348,2833,
2014-02-27_12:59,8616.83,8616.83,8616.32,8616.63,12079,282,2721,
2014-02-27_13:00,8615.92,8620.95,8615.47,8616.52,11931,278,2753,
2014-02-27_13:01,8616.95,8618.94,8615.82,8618.94,12920,310,3035,
2014-02-27_13:02,8622.40,8624.42,8617.72,8619.09,10486,250,2570,
2014-02-27_13:03,8618.81,8622.48,8617.75,8622.48,13319,322,3071,
2014-02-27_13:04,8617.64,8621.51,8617.64,8619.65,13023,309,2961,
2014-02-27_13:05,8623.62,8624.22,8617.96,8624.22,12954,338,2909,
2014-02-27_13:06,8623.08,8625.33,8622.79,8624.02,14359,310,3060,
2014-02-27_13:07,8623.24,8624.02,8618.82,8618.82,16273,408,3460,
2014-02-27_13:08,8618.62,8618.62,8617.18,8617.91,15049,338,3282,
2014-02-27_13:09,8618.32,8621.48,8617.88,8621.48,14458,374,3409,
2014-02-27_13:10,8621.11,8621.11,8616.56,8616.56,17217,370,3398,
2014-02-27_13:11,8615.93,8617.35,8615.41,8617.35,16487,387,3537,
2014-02-27_13:12,8621.62,8621.62,8616.02,8616.98,16334,332,3463,
2014-02-27_13:13,8617.04,8620.61,8615.71,8615.94,14541,333,3322,
2014-02-27_13:14,8616.52,8621.47,8616.52,8621.08,13094,293,3233,
2014-02-27_13:15,8617.22,8623.10,8615.99,8622.98,16370,335,3444,
2014-02-27_13:16,8623.55,8623.55,8617.48,8619.52,15181,387,3607,
2014-02-27_13:17,8624.41,8624.41,8618.52,8618.55,18199,446,3666,
2014-02-27_13:18,8618.53,8623.48,8618.53,8619.01,17319,407,3889,
2014-02-27_13:19,8618.15,8622.23,8617.01,8618.09,16889,395,3984,
2014-02-27_13:20,8618.29,8623.85,8618.29,8623.85,22944,490,4273,
2014-02-27_13:21,8619.09,8626.47,8619.09,8625.44,22398,508,4614,
2014-02-27_13:22,8620.41,8627.93,8620.41,8627.93,19947,502,4617,
2014-02-27_13:23,8626.83,8630.22,8621.93,8630.22,22649,614,5146,
2014-02-27_13:24,8629.68,8629.68,8621.33,8621.99,25920,609,5706,
2014-02-27_13:25,8625.98,8627.75,8622.99,8627.73,33647,561,5792,
2014-02-27_13:26,8627.73,8627.73,8627.73,8627.73,0,0,0,
2014-02-27_13:27,8627.73,8627.73,8627.73,8627.73,0,0,0,
2014-02-27_13:28,8627.73,8627.73,8627.73,8627.73,0,0,0,
2014-02-27_13:29,8627.73,8627.73,8627.73,8627.73,0,0,0,
2014-02-27_13:30,8627.73,8639.58,8627.73,8639.58,254068,10132,40060,
2014-03-03_09:01,8627.15,8628.05,8606.09,8606.09,117619,4859,30198,
2014-03-03_09:02,8601.54,8601.54,8582.89,8582.89,39314,1286,10543,
2014-03-03_09:03,8583.15,8583.32,8579.61,8579.61,40357,964,8641,
2014-03-03_09:04,8583.82,8583.82,8578.06,8578.64,43682,907,8429,
2014-03-03_09:05,8577.44,8580.71,8573.88,8573.96,48185,992,8586,
2014-03-03_09:06,8573.29,8576.82,8566.47,8566.79,57635,1059,8911,
2014-03-03_09:07,8565.95,8565.95,8557.18,8560.73,55854,917,8686,
2014-03-03_09:08,8556.74,8560.87,8552.84,8553.10,55442,861,7949,
2014-03-03_09:09,8553.43,8558.60,8553.43,8555.02,55286,774,7645,
2014-03-03_09:10,8559.76,8563.31,8556.37,8559.81,45403,723,7403,
2014-03-03_09:11,8559.15,8565.75,8558.92,8565.05,45637,708,7042,
2014-03-03_09:12,8557.63,8564.59,8557.63,8558.97,34467,588,5828,
2014-03-03_09:13,8565.21,8565.21,8560.66,8563.04,34938,576,6271,
2014-03-03_09:14,8565.80,8566.56,8562.32,8562.32,36114,641,6473,
2014-03-03_09:15,8562.19,8569.83,8562.19,8569.61,34480,638,6189,
2014-03-03_09:16,8569.05,8571.32,8567.55,8567.55,37230,730,7113,
2014-03-03_09:17,8568.61,8570.57,8564.28,8567.67,30750,657,6398,
2014-03-03_09:18,8562.50,8565.54,8561.62,8562.99,28515,696,6443,
2014-03-03_09:19,8567.13,8567.13,8560.99,8561.63,29038,626,5741,
2014-03-03_09:20,8563.58,8569.05,8563.58,8565.67,27153,538,5076,
2014-03-03_09:21,8566.53,8570.94,8566.18,8566.77,26716,515,4936,
2014-03-03_09:22,8566.42,8569.95,8566.42,8569.95,32826,825,4915,
2014-03-03_09:23,8564.43,8569.16,8562.88,8567.71,28831,507,5348,
2014-03-03_09:24,8568.63,8569.02,8563.14,8563.14,23894,441,4734,
2014-03-03_09:25,8569.05,8570.37,8562.97,8569.54,22898,434,4430,
2014-03-03_09:26,8570.17,8571.76,8569.61,8571.39,25576,421,4245,
2014-03-03_09:27,8570.49,8570.49,8562.24,8567.92,26468,499,5204,
2014-03-03_09:28,8567.54,8567.54,8561.14,8566.08,29319,582,5317,
2014-03-03_09:29,8561.23,8567.71,8560.89,8562.50,22404,496,4851,
2014-03-03_09:30,8561.27,8567.64,8561.27,8567.64,24861,464,4148,
2014-03-03_09:31,8567.94,8568.12,8559.23,8559.56,27965,612,5457,
2014-03-03_09:32,8559.22,8564.31,8558.44,8562.97,26293,465,4483,
2014-03-03_09:33,8559.36,8562.55,8556.96,8557.70,23249,446,4588,
2014-03-03_09:34,8557.98,8563.48,8557.12,8557.66,22039,406,4088,
2014-03-03_09:35,8562.49,8562.49,8557.97,8558.22,23106,450,4303,
2014-03-03_09:36,8556.41,8563.96,8556.41,8563.96,19627,359,3902,
2014-03-03_09:37,8562.63,8563.64,8559.42,8563.64,23780,423,4120,
2014-03-03_09:38,8562.71,8563.22,8557.19,8563.22,20877,399,4006,
2014-03-03_09:39,8564.02,8565.43,8560.59,8565.43,22038,495,4432,
2014-03-03_09:40,8565.71,8565.92,8560.84,8565.92,20515,454,4016,
2014-03-03_09:41,8566.11,8567.57,8565.96,8567.56,17886,450,3902,
2014-03-03_09:42,8567.25,8568.54,8566.54,8566.54,18817,435,3817,
2014-03-03_09:43,8567.72,8569.51,8566.76,8569.51,14313,395,3568,
2014-03-03_09:44,8569.18,8570.68,8567.72,8570.26,17475,432,3862,
2014-03-03_09:45,8570.33,8572.30,8564.90,8564.90,23550,440,3977,
2014-03-03_09:46,8569.31,8570.24,8562.13,8566.53,21618,536,4677,
2014-03-03_09:47,8564.80,8564.80,8555.04,8555.04,31409,802,6612,
2014-03-03_09:48,8551.65,8553.39,8547.35,8551.66,32535,665,6571,
2014-03-03_09:49,8547.24,8547.24,8546.23,8546.52,22381,512,4913,
2014-03-03_09:50,8551.09,8551.48,8547.26,8547.32,23418,546,4430,
2014-03-03_09:51,8546.94,8551.42,8545.24,8551.42,18478,399,4199,
2014-03-03_09:52,8551.95,8552.12,8547.06,8551.01,21396,357,3890,
2014-03-03_09:53,8552.24,8553.18,8547.36,8553.18,22372,372,3555,
2014-03-03_09:54,8552.98,8552.98,8547.81,8549.56,17155,327,3388,
2014-03-03_09:55,8554.03,8555.38,8549.35,8555.38,15416,327,3173,
2014-03-03_09:56,8555.93,8555.93,8549.77,8552.16,12708,269,2922,
2014-03-03_09:57,8557.31,8558.16,8552.03,8557.21,13416,295,2724,
2014-03-03_09:58,8557.30,8558.16,8553.74,8553.74,13107,293,2752,
2014-03-03_09:59,8558.14,8559.20,8557.77,8559.20,11556,260,2737,
2014-03-03_10:00,8559.18,8559.21,8554.35,8555.87,14746,325,3157,
2014-03-03_10:01,8557.81,8558.70,8555.57,8558.46,13841,287,2945,
2014-03-03_10:02,8558.15,8559.41,8552.99,8559.37,12948,300,2838,
2014-03-03_10:03,8559.84,8560.60,8555.56,8560.60,11323,241,2439,
2014-03-03_10:04,8559.98,8560.99,8559.98,8560.26,10510,240,2363,
2014-03-03_10:05,8560.88,8561.40,8556.33,8560.60,9146,232,2356,
2014-03-03_10:06,8562.53,8562.57,8561.43,8562.04,11127,252,2529,
2014-03-03_10:07,8562.28,8563.04,8561.75,8562.25,10502,264,2691,
2014-03-03_10:08,8562.92,8562.92,8557.94,8558.57,10501,260,2467,
2014-03-03_10:09,8563.65,8567.96,8562.71,8567.96,18255,870,3118,
2014-03-03_10:10,8568.72,8568.72,8561.32,8566.66,12225,284,2907,
2014-03-03_10:11,8567.84,8568.07,8561.96,8561.96,15386,319,2867,
2014-03-03_10:12,8567.59,8569.66,8562.26,8568.59,13726,292,2542,
2014-03-03_10:13,8563.22,8568.32,8562.61,8565.34,12327,272,2645,
2014-03-03_10:14,8565.84,8570.30,8561.22,8563.34,12379,292,2859,
2014-03-03_10:15,8568.22,8568.22,8559.83,8559.83,12698,302,3085,
2014-03-03_10:16,8561.22,8565.44,8561.17,8561.59,10466,287,2569,
2014-03-03_10:17,8562.00,8562.62,8559.88,8560.13,13068,315,3119,
2014-03-03_10:18,8558.40,8564.22,8557.63,8559.39,14870,304,3192,
2014-03-03_10:19,8563.95,8563.95,8559.28,8560.33,13258,259,2749,
2014-03-03_10:20,8560.87,8560.87,8559.17,8560.59,9233,251,2154,
2014-03-03_10:21,8560.02,8566.22,8560.02,8566.22,7940,214,2262,
2014-03-03_10:22,8560.86,8560.86,8559.40,8560.79,9711,256,2454,
2014-03-03_10:23,8560.07,8561.74,8560.07,8560.50,10458,303,2627,
2014-03-03_10:24,8560.91,8561.55,8559.73,8561.42,13787,269,2465,
2014-03-03_10:25,8566.07,8566.07,8561.14,8562.18,10218,217,2200,
2014-03-03_10:26,8566.98,8566.98,8561.39,8563.88,9350,215,2211,
2014-03-03_10:27,8563.42,8563.91,8562.66,8563.71,10698,297,2280,
2014-03-03_10:28,8564.49,8567.72,8563.62,8564.22,34977,298,2704,
2014-03-03_10:29,8562.55,8564.77,8562.47,8564.77,22281,264,2609,
2014-03-03_10:30,8564.45,8566.07,8564.45,8564.92,13916,242,2366,
2014-03-03_10:31,8566.21,8570.79,8565.48,8565.48,12797,253,2557,
2014-03-03_10:32,8563.43,8569.81,8561.06,8565.94,11388,220,2648,
2014-03-03_10:33,8560.73,8562.30,8559.99,8560.50,11687,291,3377,
2014-03-03_10:34,8560.39,8567.42,8560.39,8563.00,9555,247,2666,
2014-03-03_10:35,8566.63,8568.69,8562.05,8563.54,12892,244,2800,
2014-03-03_10:36,8563.91,8563.91,8561.10,8561.89,11042,267,2869,
2014-03-03_10:37,8567.53,8567.78,8562.83,8566.73,11037,309,2864,
2014-03-03_10:38,8566.50,8566.61,8563.52,8563.52,9991,252,2686,
2014-03-03_10:39,8567.47,8567.98,8563.51,8564.36,9182,253,2496,
2014-03-03_10:40,8562.83,8568.70,8562.37,8567.89,10029,247,2547,
2014-03-03_10:41,8568.66,8568.66,8560.43,8561.84,10078,279,3065,
2014-03-03_10:42,8562.18,8564.47,8561.92,8563.91,11648,263,2640,
2014-03-03_10:43,8563.73,8564.02,8561.78,8562.65,10771,257,2704,
2014-03-03_10:44,8565.44,8565.44,8560.28,8561.85,14301,382,3611,
2014-03-03_10:45,8565.85,8565.85,8561.57,8562.87,8939,255,2414,
2014-03-03_10:46,8562.22,8564.36,8559.39,8559.39,11786,336,3630,
2014-03-03_10:47,8560.55,8565.01,8559.66,8564.74,10952,273,2775,
2014-03-03_10:48,8561.30,8566.22,8561.13,8561.13,10378,221,2306,
2014-03-03_10:49,8561.92,8563.85,8561.92,8563.64,10971,205,2170,
2014-03-03_10:50,8562.52,8567.35,8562.42,8564.01,8141,220,2147,
2014-03-03_10:51,8565.44,8565.44,8564.26,8565.23,9567,235,2202,
2014-03-03_10:52,8565.23,8566.80,8561.37,8566.80,10196,245,2605,
2014-03-03_10:53,8563.00,8570.44,8563.00,8570.44,8602,197,2041,
2014-03-03_10:54,8569.30,8571.04,8564.01,8569.59,9488,220,2207,
2014-03-03_10:55,8564.37,8571.34,8564.37,8565.55,20305,344,3258,
2014-03-03_10:56,8566.81,8571.08,8566.75,8566.75,13198,263,2885,
2014-03-03_10:57,8570.41,8570.41,8566.29,8566.29,13960,294,2990,
2014-03-03_10:58,8571.54,8571.54,8565.38,8568.28,13405,332,3179,
2014-03-03_10:59,8567.89,8572.39,8566.24,8572.39,12717,268,2623,
2014-03-03_11:00,8571.91,8571.91,8567.04,8567.93,16020,344,3183,
2014-03-03_11:01,8573.09,8573.14,8568.34,8570.42,14516,346,2801,
2014-03-03_11:02,8575.39,8576.35,8572.06,8572.06,13963,311,2653,
2014-03-03_11:03,8576.51,8576.51,8571.31,8572.87,16826,331,3050,
2014-03-03_11:04,8577.05,8577.55,8572.55,8573.48,12817,289,2562,
2014-03-03_11:05,8573.54,8576.11,8571.39,8571.48,10614,250,2379,
2014-03-03_11:06,8572.10,8578.30,8572.10,8577.98,11585,277,2600,
2014-03-03_11:07,8577.73,8578.62,8572.73,8574.93,10402,225,2237,
2014-03-03_11:08,8579.03,8579.44,8573.86,8579.44,8573,228,2332,
2014-03-03_11:09,8574.51,8579.41,8573.92,8575.05,8313,233,2218,
2014-03-03_11:10,8579.28,8579.28,8571.11,8575.12,12066,301,2920,
2014-03-03_11:11,8575.33,8575.33,8570.92,8575.20,9913,271,2613,
2014-03-03_11:12,8574.58,8579.50,8573.78,8579.30,11306,275,2453,
2014-03-03_11:13,8575.41,8581.32,8575.41,8581.32,8514,221,2271,
2014-03-03_11:14,8579.90,8579.90,8571.84,8573.44,8925,237,2720,
2014-03-03_11:15,8574.87,8580.24,8574.87,8575.86,11484,330,2861,
2014-03-03_11:16,8580.71,8580.71,8573.62,8573.62,9247,217,2240,
2014-03-03_11:17,8572.34,8577.26,8570.18,8570.18,12426,293,3349,
2014-03-03_11:18,8571.31,8577.27,8571.31,8577.27,9357,233,2592,
2014-03-03_11:19,8573.72,8579.33,8573.39,8579.33,11122,236,2229,
2014-03-03_11:20,8579.22,8579.22,8573.12,8575.79,10388,266,2816,
2014-03-03_11:21,8571.68,8576.98,8570.08,8570.96,14530,361,3423,
2014-03-03_11:22,8575.62,8576.77,8571.41,8572.05,10058,248,2773,
2014-03-03_11:23,8570.46,8575.50,8569.00,8573.86,13051,338,2974,
2014-03-03_11:24,8573.13,8573.13,8568.34,8570.34,9271,245,2521,
2014-03-03_11:25,8570.05,8575.65,8570.05,8570.90,9864,246,2282,
2014-03-03_11:26,8570.07,8575.48,8570.07,8571.11,9847,238,2301,
2014-03-03_11:27,8571.73,8576.01,8570.72,8571.54,9469,241,2229,
2014-03-03_11:28,8576.59,8576.59,8571.18,8571.18,10022,246,2435,
2014-03-03_11:29,8576.69,8576.69,8568.44,8568.44,13512,243,2744,
2014-03-03_11:30,8568.54,8573.30,8568.54,8570.03,9728,253,2735,
2014-03-03_11:31,8570.50,8574.72,8570.21,8571.47,10666,226,2547,
2014-03-03_11:32,8575.37,8576.55,8570.53,8570.98,11449,247,2563,
2014-03-03_11:33,8571.93,8572.08,8571.16,8572.08,9275,235,2358,
2014-03-03_11:34,8575.85,8575.85,8570.65,8572.29,10201,227,2435,
2014-03-03_11:35,8571.36,8576.67,8571.36,8572.89,9282,210,2199,
2014-03-03_11:36,8572.09,8576.25,8572.09,8572.30,9306,206,2136,
2014-03-03_11:37,8572.67,8577.67,8572.38,8577.67,11013,241,2380,
2014-03-03_11:38,8577.33,8577.33,8572.36,8572.36,10831,226,2255,
2014-03-03_11:39,8577.27,8577.27,8572.57,8577.12,13123,265,2601,
2014-03-03_11:40,8572.99,8578.82,8572.85,8578.82,8977,213,2184,
2014-03-03_11:41,8573.42,8578.41,8573.42,8578.41,8749,215,2265,
2014-03-03_11:42,8574.77,8578.94,8573.54,8578.91,9156,272,2353,
2014-03-03_11:43,8574.89,8579.64,8570.47,8570.47,9356,254,2486,
2014-03-03_11:44,8571.63,8576.62,8571.63,8572.96,11788,253,2217,
2014-03-03_11:45,8578.04,8578.37,8574.18,8574.36,10708,226,2117,
2014-03-03_11:46,8573.79,8578.96,8572.34,8574.86,11395,261,2428,
2014-03-03_11:47,8575.46,8578.96,8573.65,8578.96,9019,212,2175,
2014-03-03_11:48,8575.56,8579.95,8574.28,8575.90,9043,230,2195,
2014-03-03_11:49,8575.75,8580.89,8575.75,8577.24,8277,207,2059,
2014-03-03_11:50,8576.58,8581.73,8576.35,8577.11,9228,223,2123,
2014-03-03_11:51,8580.97,8580.97,8575.64,8576.54,9455,224,2107,
2014-03-03_11:52,8577.01,8578.05,8576.61,8577.42,10580,243,2441,
2014-03-03_11:53,8582.70,8582.70,8577.56,8577.62,8535,210,1966,
2014-03-03_11:54,8578.37,8581.01,8577.37,8577.37,10075,238,2032,
2014-03-03_11:55,8577.95,8582.59,8577.06,8578.52,9620,245,2170,
2014-03-03_11:56,8582.51,8583.31,8577.16,8583.15,8417,223,2081,
2014-03-03_11:57,8578.15,8583.01,8578.15,8578.43,8230,230,2020,
2014-03-03_11:58,8582.90,8582.90,8577.14,8577.14,9713,220,2291,
2014-03-03_11:59,8582.14,8582.14,8577.29,8581.75,8510,253,1946,
2014-03-03_12:00,8582.02,8583.34,8579.38,8582.06,8386,219,2050,
2014-03-03_12:01,8582.72,8583.44,8578.47,8582.75,7927,238,2221,
2014-03-03_12:02,8579.62,8583.89,8576.06,8576.06,8706,227,2221,
2014-03-03_12:03,8582.11,8585.91,8582.11,8582.26,16409,462,2933,
2014-03-03_12:04,8587.57,8593.21,8587.57,8590.26,25527,743,3802,
2014-03-03_12:05,8595.04,8595.64,8589.59,8595.29,18137,432,2752,
2014-03-03_12:06,8595.59,8595.59,8590.16,8594.07,14844,303,2534,
2014-03-03_12:07,8595.14,8595.14,8590.65,8594.03,11072,267,2380,
2014-03-03_12:08,8593.50,8594.89,8588.97,8588.97,10733,252,2112,
2014-03-03_12:09,8593.07,8594.07,8588.35,8594.07,9650,226,2001,
2014-03-03_12:10,8593.25,8593.49,8587.71,8587.71,9201,213,1947,
2014-03-03_12:11,8592.94,8592.94,8587.20,8591.78,6902,177,1896,
2014-03-03_12:12,8591.09,8592.70,8591.09,8592.15,7467,177,1770,
2014-03-03_12:13,8592.62,8592.69,8591.21,8592.69,7882,166,1714,
2014-03-03_12:14,8592.62,8593.26,8588.34,8588.34,6971,183,1913,
2014-03-03_12:15,8591.94,8592.38,8591.11,8591.89,8919,218,1972,
2014-03-03_12:16,8591.70,8591.93,8586.36,8591.38,9887,268,2358,
2014-03-03_12:17,8591.03,8591.92,8587.49,8590.50,7513,214,2142,
2014-03-03_12:18,8591.68,8591.68,8586.44,8590.41,12938,297,2397,
2014-03-03_12:19,8590.76,8592.07,8585.83,8590.47,11727,244,2307,
2014-03-03_12:20,8589.95,8591.26,8586.89,8591.16,9786,221,2152,
2014-03-03_12:21,8591.22,8591.37,8585.61,8585.61,8421,227,2189,
2014-03-03_12:22,8591.17,8591.33,8586.51,8591.30,9839,274,2281,
2014-03-03_12:23,8590.89,8591.44,8586.33,8590.91,9468,243,2340,
2014-03-03_12:24,8590.69,8591.32,8584.79,8584.79,10663,226,2247,
2014-03-03_12:25,8589.69,8591.02,8584.87,8591.02,8781,225,2246,
2014-03-03_12:26,8591.24,8591.24,8584.67,8584.67,8555,225,2072,
2014-03-03_12:27,8589.59,8589.59,8588.35,8588.35,9228,228,2277,
2014-03-03_12:28,8588.62,8588.75,8588.10,8588.10,11786,256,2325,
2014-03-03_12:29,8586.92,8588.62,8586.58,8586.58,9974,247,2261,
2014-03-03_12:30,8585.92,8586.01,8584.86,8586.01,9791,237,2081,
2014-03-03_12:31,8586.83,8591.19,8585.36,8586.57,11621,286,2522,
2014-03-03_12:32,8587.11,8591.83,8586.14,8586.29,9280,214,2189,
2014-03-03_12:33,8587.02,8591.68,8586.71,8587.32,7036,181,1956,
2014-03-03_12:34,8587.65,8592.93,8586.80,8591.97,9101,214,2306,
2014-03-03_12:35,8587.52,8592.52,8587.52,8588.10,11070,263,2372,
2014-03-03_12:36,8592.66,8592.66,8587.87,8588.79,11112,249,2431,
2014-03-03_12:37,8588.72,8592.32,8588.51,8588.51,10849,237,2265,
2014-03-03_12:38,8589.06,8593.27,8587.90,8588.25,11525,232,2260,
2014-03-03_12:39,8588.29,8593.38,8587.48,8588.01,14875,308,2691,
2014-03-03_12:40,8588.28,8594.08,8587.24,8589.28,11919,237,2459,
2014-03-03_12:41,8592.32,8593.04,8587.87,8587.87,12194,224,2597,
2014-03-03_12:42,8587.82,8593.53,8587.82,8588.37,10600,224,2380,
2014-03-03_12:43,8588.26,8593.32,8587.64,8588.63,9663,225,2272,
2014-03-03_12:44,8588.80,8592.68,8587.01,8592.68,13338,275,2746,
2014-03-03_12:45,8587.73,8591.65,8586.55,8587.98,10516,232,2478,
2014-03-03_12:46,8592.70,8592.70,8587.19,8587.24,12382,311,2846,
2014-03-03_12:47,8587.38,8590.78,8586.57,8588.01,10758,256,2524,
2014-03-03_12:48,8587.20,8591.25,8585.80,8587.84,9163,236,2356,
2014-03-03_12:49,8586.22,8591.92,8586.22,8591.20,8460,257,2379,
2014-03-03_12:50,8586.33,8592.03,8586.33,8588.02,10223,255,2434,
2014-03-03_12:51,8586.80,8592.11,8586.80,8587.40,10754,256,2639,
2014-03-03_12:52,8587.33,8591.68,8587.24,8587.57,9978,222,2482,
2014-03-03_12:53,8588.29,8594.47,8588.22,8588.73,9588,237,2529,
2014-03-03_12:54,8589.12,8594.01,8588.81,8594.01,9546,219,2355,
2014-03-03_12:55,8588.25,8589.27,8588.25,8589.18,11613,288,2748,
2014-03-03_12:56,8589.12,8593.83,8589.02,8589.87,11262,291,2731,
2014-03-03_12:57,8590.33,8594.08,8589.01,8590.07,10458,248,2513,
2014-03-03_12:58,8589.87,8594.53,8589.33,8590.51,10213,270,2304,
2014-03-03_12:59,8589.74,8594.77,8589.45,8594.77,11043,240,2605,
2014-03-03_13:00,8594.86,8594.86,8588.92,8589.82,11282,294,2595,
2014-03-03_13:01,8588.95,8592.38,8587.60,8588.37,12954,261,2729,
2014-03-03_13:02,8588.34,8591.75,8587.95,8588.48,12224,296,2871,
2014-03-03_13:03,8588.26,8592.79,8587.25,8587.34,12539,281,2969,
2014-03-03_13:04,8587.50,8588.60,8587.50,8587.83,14614,331,2875,
2014-03-03_13:05,8591.64,8591.64,8586.92,8587.33,15950,297,2941,
2014-03-03_13:06,8587.27,8588.01,8587.27,8587.91,17666,438,3513,
2014-03-03_13:07,8588.35,8588.74,8583.94,8583.94,17124,321,3441,
2014-03-03_13:08,8583.16,8587.77,8583.16,8587.12,16644,376,3405,
2014-03-03_13:09,8587.09,8587.09,8583.08,8585.81,13723,300,3034,
2014-03-03_13:10,8587.65,8587.65,8585.38,8585.38,12015,283,3111,
2014-03-03_13:11,8585.51,8586.47,8581.06,8585.59,16796,364,3452,
2014-03-03_13:12,8585.92,8586.93,8585.72,8585.72,17845,368,3689,
2014-03-03_13:13,8585.50,8586.47,8580.84,8585.69,14783,340,3542,
2014-03-03_13:14,8581.53,8586.24,8580.78,8586.24,13932,298,3323,
2014-03-03_13:15,8587.29,8587.36,8581.48,8581.99,14935,335,3314,
2014-03-03_13:16,8582.67,8585.71,8579.96,8580.66,16380,363,3779,
2014-03-03_13:17,8585.53,8586.28,8581.65,8585.79,17990,376,3766,
2014-03-03_13:18,8586.07,8587.29,8580.90,8587.29,16150,333,3758,
2014-03-03_13:19,8587.44,8587.91,8586.54,8587.35,16686,387,3901,
2014-03-03_13:20,8583.40,8587.34,8583.40,8584.40,19033,404,3894,
2014-03-03_13:21,8585.05,8589.27,8582.40,8582.40,19666,440,4328,
2014-03-03_13:22,8584.78,8590.03,8584.78,8586.10,18042,399,4190,
2014-03-03_13:23,8594.26,8594.26,8586.10,8590.03,20834,549,4773,
2014-03-03_13:24,8590.43,8590.43,8584.03,8588.74,24250,626,4972,
2014-03-03_13:25,8585.10,8593.31,8585.10,8587.69,25932,493,4799,
2014-03-03_13:26,8587.69,8587.69,8587.69,8587.69,0,0,0,
2014-03-03_13:27,8587.69,8587.69,8587.69,8587.69,0,0,0,
2014-03-03_13:28,8587.69,8587.69,8587.69,8587.69,0,0,0,
2014-03-03_13:29,8587.69,8587.69,8587.69,8587.69,0,0,0,
2014-03-03_13:30,8587.69,8601.98,8587.69,8601.98,142864,5130,30124,
2014-03-04_09:01,8583.58,8583.58,8578.91,8578.91,85779,3590,22209,
2014-03-04_09:02,8586.09,8588.13,8581.74,8587.46,29003,945,7885,
2014-03-04_09:03,8587.85,8591.58,8586.43,8591.23,32364,820,7544,
2014-03-04_09:04,8586.59,8588.95,8586.59,8587.56,41212,867,7440,
2014-03-04_09:05,8586.87,8587.89,8586.22,8586.22,42090,730,6934,
2014-03-04_09:06,8585.72,8591.17,8585.72,8591.17,56526,802,7330,
2014-03-04_09:07,8586.82,8592.68,8586.82,8587.12,53815,783,7170,
2014-03-04_09:08,8587.54,8592.00,8586.79,8587.23,46837,651,6339,
2014-03-04_09:09,8592.88,8594.05,8588.29,8588.54,47315,737,6735,
2014-03-04_09:10,8591.95,8594.25,8587.46,8587.46,48656,718,6594,
2014-03-04_09:11,8587.85,8593.78,8587.85,8588.66,40988,602,6037,
2014-03-04_09:12,8588.30,8592.77,8587.97,8592.77,39021,612,6239,
2014-03-04_09:13,8593.19,8593.19,8588.25,8592.34,33495,557,6123,
2014-03-04_09:14,8588.20,8592.61,8588.07,8592.43,33018,631,5948,
2014-03-04_09:15,8587.90,8593.29,8587.52,8587.65,38598,669,6274,
2014-03-04_09:16,8588.69,8592.38,8588.41,8588.74,33240,610,5837,
2014-03-04_09:17,8588.72,8594.65,8587.47,8588.57,35494,636,6068,
2014-03-04_09:18,8588.04,8593.89,8588.04,8590.31,31437,612,5983,
2014-03-04_09:19,8593.92,8594.35,8590.53,8590.77,32450,611,6064,
2014-03-04_09:20,8594.68,8594.68,8589.56,8590.07,32555,614,5775,
2014-03-04_09:21,8590.61,8595.59,8590.56,8590.56,23615,490,4735,
2014-03-04_09:22,8589.68,8593.66,8588.62,8589.97,25485,523,4934,
2014-03-04_09:23,8590.44,8595.24,8589.87,8589.87,27219,497,4973,
2014-03-04_09:24,8589.31,8590.94,8589.31,8590.16,30379,505,5153,
2014-03-04_09:25,8595.41,8595.41,8588.30,8588.36,24336,462,4692,
2014-03-04_09:26,8592.59,8593.63,8587.86,8588.42,21443,472,4614,
2014-03-04_09:27,8588.86,8593.24,8588.42,8588.42,24545,473,4640,
2014-03-04_09:28,8587.33,8591.99,8586.56,8586.56,22789,460,4662,
2014-03-04_09:29,8586.85,8588.75,8586.42,8587.14,25458,481,4437,
2014-03-04_09:30,8591.12,8591.15,8585.57,8585.64,23841,450,4326,
2014-03-04_09:31,8590.05,8590.05,8584.57,8585.23,22395,415,4163,
2014-03-04_09:32,8590.13,8590.13,8583.75,8584.34,22570,435,4235,
2014-03-04_09:33,8588.67,8588.67,8583.76,8583.85,24080,415,3979,
2014-03-04_09:34,8583.81,8591.40,8583.81,8585.86,26677,448,4411,
2014-03-04_09:35,8586.72,8593.48,8586.72,8593.48,24983,410,4048,
2014-03-04_09:36,8590.07,8595.55,8589.45,8589.90,22804,354,3770,
2014-03-04_09:37,8594.62,8595.45,8589.96,8589.96,17968,367,3794,
2014-03-04_09:38,8590.19,8591.63,8590.19,8590.57,17750,415,3763,
2014-03-04_09:39,8589.87,8594.07,8588.82,8588.82,17419,418,3531,
2014-03-04_09:40,8589.32,8594.34,8588.33,8588.33,18154,344,3531,
2014-03-04_09:41,8589.12,8593.74,8588.11,8588.60,17222,331,3379,
2014-03-04_09:42,8589.02,8592.47,8587.24,8592.47,17670,331,3166,
2014-03-04_09:43,8587.60,8592.39,8587.17,8588.29,24371,389,3396,
2014-03-04_09:44,8587.19,8592.02,8586.98,8592.02,18490,367,3367,
2014-03-04_09:45,8591.15,8591.15,8585.85,8589.25,15865,312,2987,
2014-03-04_09:46,8589.76,8589.76,8584.74,8584.74,14033,316,3229,
2014-03-04_09:47,8584.09,8588.79,8584.09,8584.74,16179,367,3452,
2014-03-04_09:48,8589.69,8589.69,8583.68,8583.68,18696,346,3649,
2014-03-04_09:49,8583.44,8588.44,8583.12,8583.28,15707,313,3370,
2014-03-04_09:50,8587.38,8587.38,8582.50,8586.21,20956,384,3839,
2014-03-04_09:51,8585.95,8585.95,8581.03,8584.88,19052,381,3778,
2014-03-04_09:52,8580.33,8581.12,8579.74,8580.38,13666,335,3557,
2014-03-04_09:53,8580.60,8585.08,8579.89,8585.08,16864,381,3840,
2014-03-04_09:54,8581.27,8584.91,8579.18,8579.18,19382,370,3700,
2014-03-04_09:55,8579.74,8583.71,8578.44,8578.52,17078,321,3298,
2014-03-04_09:56,8578.39,8583.36,8578.15,8578.23,16522,356,3455,
2014-03-04_09:57,8578.22,8582.73,8577.20,8577.20,15821,405,3614,
2014-03-04_09:58,8582.35,8583.26,8577.87,8583.26,16636,383,3769,
2014-03-04_09:59,8578.02,8581.62,8576.80,8581.24,15502,313,3231,
2014-03-04_10:00,8581.24,8581.74,8576.43,8581.74,15114,298,3262,
2014-03-04_10:01,8577.79,8581.99,8576.00,8577.25,15349,318,3205,
2014-03-04_10:02,8577.77,8580.83,8576.10,8577.24,17249,341,3464,
2014-03-04_10:03,8576.69,8577.11,8576.19,8576.19,15617,327,3292,
2014-03-04_10:04,8581.52,8581.52,8574.12,8574.95,17457,317,3390,
2014-03-04_10:05,8578.91,8578.91,8573.15,8573.15,17585,385,3832,
2014-03-04_10:06,8573.42,8577.15,8571.24,8577.08,16140,327,3441,
2014-03-04_10:07,8571.47,8574.72,8569.96,8569.96,17905,393,4040,
2014-03-04_10:08,8570.86,8574.35,8570.01,8574.05,19474,466,4178,
2014-03-04_10:09,8570.06,8573.62,8567.40,8567.40,23090,422,4429,
2014-03-04_10:10,8567.45,8571.94,8566.69,8566.69,20858,394,4233,
2014-03-04_10:11,8566.87,8571.24,8566.87,8570.62,26412,436,4648,
2014-03-04_10:12,8570.20,8570.20,8564.04,8565.08,18361,384,3895,
2014-03-04_10:13,8568.98,8568.98,8564.44,8568.48,19746,388,3883,
2014-03-04_10:14,8563.52,8568.84,8563.32,8563.32,17098,338,3560,
2014-03-04_10:15,8564.09,8566.01,8561.12,8566.01,16461,385,3840,
2014-03-04_10:16,8561.49,8565.27,8559.60,8559.60,19484,456,4250,
2014-03-04_10:17,8564.39,8564.39,8558.22,8558.24,20454,417,4492,
2014-03-04_10:18,8558.83,8563.82,8557.50,8557.50,20937,367,3799,
2014-03-04_10:19,8558.31,8558.99,8558.02,8558.64,17522,348,3702,
2014-03-04_10:20,8558.25,8563.45,8558.25,8558.59,16669,337,3608,
2014-03-04_10:21,8558.19,8558.43,8557.49,8558.25,17942,350,3677,
2014-03-04_10:22,8557.76,8562.66,8557.76,8557.89,18944,314,3313,
2014-03-04_10:23,8562.73,8562.73,8556.68,8556.96,16213,286,3096,
2014-03-04_10:24,8557.09,8561.70,8556.77,8557.16,15378,277,3064,
2014-03-04_10:25,8557.91,8562.97,8557.35,8562.97,17654,294,3076,
2014-03-04_10:26,8557.10,8563.64,8557.10,8563.64,13240,284,3013,
2014-03-04_10:27,8558.28,8564.70,8558.28,8564.14,12612,297,2946,
2014-03-04_10:28,8564.50,8566.15,8564.50,8566.15,11897,292,2831,
2014-03-04_10:29,8566.15,8569.21,8561.22,8564.62,13037,303,3010,
2014-03-04_10:30,8569.48,8569.48,8566.45,8567.09,13131,289,2933,
2014-03-04_10:31,8563.69,8567.66,8562.47,8563.27,13585,269,2967,
2014-03-04_10:32,8563.41,8567.62,8561.79,8562.79,13765,284,2797,
2014-03-04_10:33,8563.91,8568.38,8563.20,8563.40,9424,234,2507,
2014-03-04_10:34,8563.11,8567.14,8560.94,8562.98,10254,245,2514,
2014-03-04_10:35,8568.07,8568.07,8562.54,8562.54,11316,228,2318,
2014-03-04_10:36,8563.61,8568.45,8562.85,8563.69,9324,209,2363,
2014-03-04_10:37,8562.91,8567.81,8562.27,8563.25,10548,226,2343,
2014-03-04_10:38,8563.26,8564.07,8562.51,8562.98,9184,216,2245,
2014-03-04_10:39,8563.89,8568.01,8562.18,8562.18,11939,254,2413,
2014-03-04_10:40,8567.80,8567.93,8561.72,8567.57,10626,234,2255,
2014-03-04_10:41,8563.26,8566.89,8560.60,8561.31,9410,229,2178,
2014-03-04_10:42,8561.45,8567.13,8561.45,8567.13,9564,208,2303,
2014-03-04_10:43,8562.05,8567.14,8560.96,8560.96,9419,219,2407,
2014-03-04_10:44,8562.08,8566.37,8561.22,8561.22,9172,197,2123,
2014-03-04_10:45,8560.98,8562.72,8560.98,8562.59,8346,189,2141,
2014-03-04_10:46,8563.71,8567.60,8561.30,8567.60,10783,277,2355,
2014-03-04_10:47,8561.93,8567.11,8561.93,8562.66,11815,242,2316,
2014-03-04_10:48,8563.42,8566.36,8561.52,8561.52,10261,214,2128,
2014-03-04_10:49,8566.49,8566.49,8561.36,8561.36,10514,264,2654,
2014-03-04_10:50,8565.63,8565.63,8560.73,8561.65,8616,208,2096,
2014-03-04_10:51,8562.53,8562.53,8560.04,8561.03,11364,264,2611,
2014-03-04_10:52,8565.64,8565.64,8560.51,8561.12,8557,241,2298,
2014-03-04_10:53,8561.61,8566.04,8560.30,8561.06,11254,232,2317,
2014-03-04_10:54,8565.52,8566.05,8561.49,8561.49,9448,222,2164,
2014-03-04_10:55,8561.29,8563.28,8561.29,8563.00,9864,199,2093,
2014-03-04_10:56,8563.22,8567.90,8562.53,8562.53,9862,215,2231,
2014-03-04_10:57,8568.70,8568.70,8562.92,8562.92,10394,219,2114,
2014-03-04_10:58,8563.93,8570.36,8563.93,8564.52,8638,261,2213,
2014-03-04_10:59,8564.21,8565.48,8564.21,8565.48,9734,254,2369,
2014-03-04_11:00,8565.42,8569.87,8565.42,8565.81,8679,241,2202,
2014-03-04_11:01,8565.68,8570.35,8565.37,8565.86,7855,192,2044,
2014-03-04_11:02,8565.53,8570.04,8564.91,8564.91,10435,244,2305,
2014-03-04_11:03,8564.96,8566.34,8563.83,8566.34,7781,212,2061,
2014-03-04_11:04,8569.31,8570.36,8565.22,8565.22,8060,190,2006,
2014-03-04_11:05,8570.34,8571.69,8565.93,8565.93,7790,206,2156,
2014-03-04_11:06,8565.44,8570.53,8565.01,8565.55,10025,219,2298,
2014-03-04_11:07,8565.98,8570.83,8565.12,8565.40,9474,225,2107,
2014-03-04_11:08,8569.80,8570.71,8564.97,8565.38,8536,193,2081,
2014-03-04_11:09,8570.52,8570.52,8565.98,8565.99,7175,177,1884,
2014-03-04_11:10,8570.51,8570.51,8565.87,8566.14,8289,191,2066,
2014-03-04_11:11,8570.28,8571.22,8564.26,8564.26,9246,191,2126,
2014-03-04_11:12,8570.07,8570.07,8565.13,8566.39,9401,209,2127,
2014-03-04_11:13,8566.84,8570.56,8566.15,8566.82,8657,196,2122,
2014-03-04_11:14,8566.04,8572.22,8565.80,8567.75,7246,199,2041,
2014-03-04_11:15,8572.30,8572.30,8566.13,8566.13,9262,241,2277,
2014-03-04_11:16,8566.41,8567.51,8566.41,8566.75,8988,228,2317,
2014-03-04_11:17,8566.30,8567.23,8565.86,8565.86,7790,214,2232,
2014-03-04_11:18,8565.04,8566.94,8565.04,8566.94,8136,213,2139,
2014-03-04_11:19,8566.13,8570.31,8565.52,8566.67,8033,207,2149,
2014-03-04_11:20,8566.46,8570.86,8566.08,8566.08,8285,205,2086,
2014-03-04_11:21,8570.65,8570.65,8565.78,8566.49,7027,194,1970,
2014-03-04_11:22,8567.68,8572.77,8566.39,8567.73,10637,224,2007,
2014-03-04_11:23,8566.88,8570.78,8566.79,8567.72,8102,199,2070,
2014-03-04_11:24,8567.23,8573.27,8566.75,8568.71,7296,198,1972,
2014-03-04_11:25,8572.39,8573.17,8567.63,8568.67,10151,221,2067,
2014-03-04_11:26,8568.69,8572.70,8568.46,8568.78,7924,208,2009,
2014-03-04_11:27,8568.70,8570.24,8568.47,8568.47,8056,217,1920,
2014-03-04_11:28,8568.49,8569.36,8566.76,8569.05,6944,200,1924,
2014-03-04_11:29,8569.36,8575.41,8568.60,8569.57,7102,182,1921,
2014-03-04_11:30,8569.03,8575.05,8569.03,8573.89,7582,186,1875,
2014-03-04_11:31,8568.88,8573.43,8568.69,8571.18,7533,171,1956,
2014-03-04_11:32,8570.01,8573.91,8568.12,8573.91,9032,242,2425,
2014-03-04_11:33,8568.76,8574.14,8568.76,8573.96,9254,220,2319,
2014-03-04_11:34,8574.95,8575.17,8568.49,8575.17,8299,192,2103,
2014-03-04_11:35,8571.01,8577.01,8571.01,8571.36,7483,197,2097,
2014-03-04_11:36,8570.74,8576.89,8570.74,8576.71,7973,201,2052,
2014-03-04_11:37,8572.01,8576.93,8571.01,8576.93,10382,188,1934,
2014-03-04_11:38,8575.77,8575.77,8571.58,8571.58,10060,187,2014,
2014-03-04_11:39,8572.33,8576.81,8571.96,8572.78,6984,189,2050,
2014-03-04_11:40,8573.02,8577.74,8573.02,8577.74,7868,215,2213,
2014-03-04_11:41,8571.43,8577.39,8571.43,8573.62,6610,217,2023,
2014-03-04_11:42,8577.50,8577.91,8572.42,8577.91,6676,193,1958,
2014-03-04_11:43,8578.73,8579.06,8572.65,8579.06,6509,224,1964,
2014-03-04_11:44,8573.58,8579.47,8573.58,8579.17,10157,236,2075,
2014-03-04_11:45,8579.52,8580.01,8574.12,8579.33,9443,204,2094,
2014-03-04_11:46,8574.39,8578.55,8573.85,8578.55,9412,246,2172,
2014-03-04_11:47,8575.10,8578.09,8573.57,8578.04,8825,214,2075,
2014-03-04_11:48,8573.78,8574.48,8573.06,8573.62,8586,202,1971,
2014-03-04_11:49,8578.30,8578.30,8573.82,8575.07,8161,182,1960,
2014-03-04_11:50,8579.57,8579.82,8575.05,8579.34,6717,209,2002,
2014-03-04_11:51,8579.57,8579.57,8574.60,8575.97,8209,196,2083,
2014-03-04_11:52,8575.68,8580.50,8574.58,8580.50,7644,230,2126,
2014-03-04_11:53,8581.37,8581.37,8575.65,8579.91,8976,222,2255,
2014-03-04_11:54,8574.93,8580.24,8574.93,8574.97,8504,214,2300,
2014-03-04_11:55,8574.56,8580.78,8574.56,8574.73,6571,197,2024,
2014-03-04_11:56,8575.20,8580.15,8574.98,8576.31,15003,337,2560,
2014-03-04_11:57,8576.02,8581.13,8575.95,8575.95,12885,227,2214,
2014-03-04_11:58,8580.94,8581.04,8576.12,8577.72,9197,225,2178,
2014-03-04_11:59,8576.98,8582.68,8576.06,8582.68,14680,281,2416,
2014-03-04_12:00,8577.72,8578.39,8577.15,8577.91,9297,274,2508,
2014-03-04_12:01,8581.68,8582.34,8576.55,8576.65,9104,313,2496,
2014-03-04_12:02,8581.39,8581.69,8575.95,8576.91,8513,217,2289,
2014-03-04_12:03,8576.56,8580.83,8576.56,8580.69,9103,224,2294,
2014-03-04_12:04,8576.58,8581.41,8575.77,8581.21,9713,231,2329,
2014-03-04_12:05,8580.96,8581.81,8576.65,8576.65,8933,222,2212,
2014-03-04_12:06,8581.37,8581.68,8576.14,8576.32,6821,191,2050,
2014-03-04_12:07,8581.40,8581.54,8576.14,8580.55,7948,199,2079,
2014-03-04_12:08,8581.93,8581.93,8576.55,8576.76,8676,235,2214,
2014-03-04_12:09,8580.60,8582.08,8577.14,8581.12,11708,258,2180,
2014-03-04_12:10,8581.29,8581.95,8576.22,8581.95,9663,205,2285,
2014-03-04_12:11,8581.30,8582.22,8576.87,8582.22,7612,203,2273,
2014-03-04_12:12,8578.27,8582.29,8576.50,8582.22,8066,269,2456,
2014-03-04_12:13,8582.00,8582.00,8576.12,8576.12,7873,193,2060,
2014-03-04_12:14,8580.35,8581.28,8575.56,8575.56,9751,213,2382,
2014-03-04_12:15,8576.17,8581.48,8575.66,8576.33,11582,279,2781,
2014-03-04_12:16,8581.71,8581.71,8576.46,8576.46,13772,264,2636,
2014-03-04_12:17,8575.66,8580.88,8575.61,8580.47,8979,221,2337,
2014-03-04_12:18,8576.36,8581.74,8576.36,8576.92,10849,194,2099,
2014-03-04_12:19,8576.96,8581.74,8576.84,8576.84,8426,224,2065,
2014-03-04_12:20,8581.03,8581.43,8576.39,8576.82,10503,208,2149,
2014-03-04_12:21,8581.79,8581.79,8576.53,8576.53,9015,227,2236,
2014-03-04_12:22,8579.88,8580.99,8574.73,8580.99,7516,192,2245,
2014-03-04_12:23,8575.97,8577.25,8575.39,8575.39,12151,230,2459,
2014-03-04_12:24,8575.78,8581.38,8575.28,8576.12,12042,231,2553,
2014-03-04_12:25,8574.98,8581.30,8574.87,8576.56,11360,231,2477,
2014-03-04_12:26,8576.00,8580.10,8575.42,8575.42,9557,217,2398,
2014-03-04_12:27,8580.31,8580.31,8574.26,8579.69,11731,208,2346,
2014-03-04_12:28,8574.83,8580.06,8574.58,8574.99,8690,202,2284,
2014-03-04_12:29,8575.01,8580.29,8575.01,8580.29,9671,203,2281,
2014-03-04_12:30,8579.14,8580.11,8579.04,8579.21,8044,190,2314,
2014-03-04_12:31,8574.33,8579.71,8574.33,8575.85,11809,256,2632,
2014-03-04_12:32,8580.11,8580.91,8580.11,8580.80,11575,240,2500,
2014-03-04_12:33,8579.98,8580.73,8579.91,8580.37,7433,191,2066,
2014-03-04_12:34,8580.05,8580.19,8578.74,8579.51,7457,167,2064,
2014-03-04_12:35,8580.12,8581.28,8576.04,8576.04,9290,184,2156,
2014-03-04_12:36,8580.23,8580.77,8575.38,8580.77,8669,232,2258,
2014-03-04_12:37,8580.06,8580.35,8579.34,8579.78,8217,217,2290,
2014-03-04_12:38,8580.66,8581.29,8579.94,8580.42,8128,180,2164,
2014-03-04_12:39,8579.22,8579.75,8578.58,8578.58,8116,190,2140,
2014-03-04_12:40,8574.16,8580.78,8574.16,8575.78,8031,230,2086,
2014-03-04_12:41,8580.83,8581.04,8579.04,8581.04,9780,201,2205,
2014-03-04_12:42,8579.96,8580.13,8575.25,8578.04,8740,245,2370,
2014-03-04_12:43,8578.31,8580.62,8575.95,8579.58,7378,205,1986,
2014-03-04_12:44,8575.01,8580.01,8574.00,8574.00,9430,190,2101,
2014-03-04_12:45,8579.17,8579.18,8575.30,8578.83,10625,249,2380,
2014-03-04_12:46,8578.52,8579.83,8574.11,8579.09,9129,301,2619,
2014-03-04_12:47,8573.98,8579.26,8573.98,8578.53,8576,242,2337,
2014-03-04_12:48,8578.22,8578.37,8572.03,8573.25,10822,304,2587,
2014-03-04_12:49,8573.26,8576.74,8571.50,8571.80,13235,272,2643,
2014-03-04_12:50,8576.73,8576.73,8576.47,8576.67,13286,347,2832,
2014-03-04_12:51,8577.26,8577.26,8570.44,8570.45,15954,379,3315,
2014-03-04_12:52,8576.21,8577.11,8571.23,8575.73,12714,266,2561,
2014-03-04_12:53,8575.09,8575.93,8571.08,8571.08,11198,249,2561,
2014-03-04_12:54,8575.12,8575.97,8569.14,8569.14,12252,282,2817,
2014-03-04_12:55,8569.02,8574.30,8569.02,8574.30,11447,250,2476,
2014-03-04_12:56,8574.82,8574.82,8570.37,8570.37,11803,260,2586,
2014-03-04_12:57,8573.71,8574.36,8569.74,8573.45,10832,323,2729,
2014-03-04_12:58,8572.72,8573.72,8569.91,8571.58,10955,263,2699,
2014-03-04_12:59,8572.69,8573.35,8568.06,8568.06,12865,274,2940,
2014-03-04_13:00,8572.35,8573.24,8567.30,8567.30,11362,267,2785,
2014-03-04_13:01,8567.86,8573.49,8567.47,8573.49,11304,253,2753,
2014-03-04_13:02,8573.20,8573.20,8567.45,8571.75,10454,230,2648,
2014-03-04_13:03,8568.59,8573.14,8566.79,8567.53,11700,252,2760,
2014-03-04_13:04,8571.51,8573.15,8567.94,8568.59,12992,249,2769,
2014-03-04_13:05,8568.37,8573.19,8568.37,8572.49,10588,242,2747,
2014-03-04_13:06,8568.65,8573.41,8568.19,8568.54,10836,261,2871,
2014-03-04_13:07,8573.69,8573.69,8568.49,8568.49,21164,344,3404,
2014-03-04_13:08,8568.54,8574.87,8568.54,8574.45,17895,336,3588,
2014-03-04_13:09,8569.41,8574.31,8567.94,8572.32,18527,358,3564,
2014-03-04_13:10,8572.21,8572.54,8570.99,8571.26,17492,360,3543,
2014-03-04_13:11,8566.88,8572.36,8566.88,8572.36,14322,300,3225,
2014-03-04_13:12,8572.89,8572.89,8566.53,8566.68,16879,328,3460,
2014-03-04_13:13,8567.35,8571.45,8565.52,8565.52,16284,360,3549,
2014-03-04_13:14,8564.81,8569.88,8564.81,8569.83,15948,334,3769,
2014-03-04_13:15,8569.16,8569.90,8563.36,8563.36,20372,402,3779,
2014-03-04_13:16,8567.37,8569.20,8563.49,8569.01,21716,372,3697,
2014-03-04_13:17,8564.15,8569.39,8563.04,8567.95,16055,357,3732,
2014-03-04_13:18,8567.11,8567.85,8562.78,8563.58,18321,394,4136,
2014-03-04_13:19,8563.12,8567.76,8562.48,8567.28,18283,379,4094,
2014-03-04_13:20,8563.13,8566.43,8559.90,8559.90,21986,437,4454,
2014-03-04_13:21,8561.40,8562.79,8561.40,8561.55,28583,431,4570,
2014-03-04_13:22,8561.91,8566.37,8561.54,8565.87,23823,440,4741,
2014-03-04_13:23,8564.92,8566.99,8564.92,8566.99,26305,525,5287,
2014-03-04_13:24,8566.85,8569.71,8566.85,8568.51,26264,507,5250,
2014-03-04_13:25,8562.60,8568.40,8562.60,8563.39,29849,579,5758,
2014-03-04_13:26,8563.39,8563.39,8563.39,8563.39,0,0,0,
2014-03-04_13:27,8563.39,8563.39,8563.39,8563.39,0,0,0,
2014-03-04_13:28,8563.39,8563.39,8563.39,8563.39,0,0,0,
2014-03-04_13:29,8563.39,8563.39,8563.39,8563.39,0,0,0,
2014-03-04_13:30,8563.39,8563.39,8554.54,8554.54,136491,4874,32775,
2014-03-05_09:01,8622.19,8638.74,8622.19,8638.74,96152,3652,27711,
2014-03-05_09:02,8641.56,8646.12,8641.56,8646.12,37486,1288,10290,
2014-03-05_09:03,8643.76,8651.51,8643.76,8651.51,47289,1170,9364,
2014-03-05_09:04,8651.21,8652.22,8649.85,8650.42,52064,943,8406,
2014-03-05_09:05,8649.73,8651.39,8644.92,8649.82,52771,936,8000,
2014-03-05_09:06,8649.64,8649.64,8643.28,8643.28,63128,853,7474,
2014-03-05_09:07,8648.46,8648.46,8640.20,8640.20,57505,809,7245,
2014-03-05_09:08,8641.17,8641.17,8639.90,8639.90,58751,764,7388,
2014-03-05_09:09,8638.27,8638.27,8636.84,8636.84,50307,765,7227,
2014-03-05_09:10,8636.70,8636.70,8635.57,8635.57,46205,653,6511,
2014-03-05_09:11,8635.68,8636.29,8635.61,8635.72,39186,676,6715,
2014-03-05_09:12,8635.35,8637.08,8635.35,8637.02,36453,604,5915,
2014-03-05_09:13,8635.59,8642.59,8635.59,8637.79,37003,584,5792,
2014-03-05_09:14,8638.24,8642.97,8637.74,8638.90,34875,657,5658,
2014-03-05_09:15,8639.64,8642.92,8637.44,8637.44,43294,707,5668,
2014-03-05_09:16,8637.77,8642.03,8637.77,8638.28,33692,624,5306,
2014-03-05_09:17,8638.17,8639.35,8638.17,8638.54,29033,524,4871,
2014-03-05_09:18,8642.80,8642.80,8638.32,8638.39,37678,671,5403,
2014-03-05_09:19,8638.43,8639.11,8638.16,8638.16,30787,612,5310,
2014-03-05_09:20,8642.66,8642.89,8638.21,8638.21,31617,550,5148,
2014-03-05_09:21,8643.12,8643.12,8637.27,8637.27,32979,572,5372,
2014-03-05_09:22,8637.59,8642.64,8637.59,8638.24,27535,500,5024,
2014-03-05_09:23,8642.64,8642.64,8636.76,8637.45,31159,553,5140,
2014-03-05_09:24,8638.17,8644.52,8638.17,8644.52,29416,513,4801,
2014-03-05_09:25,8644.98,8644.98,8640.94,8642.66,21587,453,4554,
2014-03-05_09:26,8647.00,8647.37,8641.26,8647.37,29406,580,4863,
2014-03-05_09:27,8648.12,8648.12,8641.59,8641.59,26561,572,4739,
2014-03-05_09:28,8642.73,8648.73,8642.73,8648.73,25926,516,4546,
2014-03-05_09:29,8643.05,8646.56,8642.24,8642.24,28678,494,4665,
2014-03-05_09:30,8646.26,8646.26,8640.47,8640.53,22813,461,4397,
2014-03-05_09:31,8641.14,8641.25,8640.41,8640.87,31378,508,4835,
2014-03-05_09:32,8639.68,8639.88,8638.89,8639.07,24378,404,4352,
2014-03-05_09:33,8638.66,8639.91,8638.64,8639.91,20325,441,4172,
2014-03-05_09:34,8639.27,8643.29,8636.32,8636.32,24969,502,4486,
2014-03-05_09:35,8636.48,8637.70,8636.28,8637.56,23000,440,4306,
2014-03-05_09:36,8636.16,8640.41,8634.55,8640.41,22143,392,3805,
2014-03-05_09:37,8634.79,8634.82,8634.23,8634.29,19171,373,3711,
2014-03-05_09:38,8634.50,8639.31,8633.44,8633.44,19130,415,3763,
2014-03-05_09:39,8634.40,8634.60,8633.64,8634.00,18536,378,3594,
2014-03-05_09:40,8634.22,8634.22,8632.76,8632.99,26079,418,3950,
2014-03-05_09:41,8633.92,8633.93,8632.56,8633.93,17482,370,3818,
2014-03-05_09:42,8633.59,8637.37,8631.89,8632.47,16592,334,3253,
2014-03-05_09:43,8632.65,8633.28,8632.65,8633.07,17840,359,3602,
2014-03-05_09:44,8633.32,8637.08,8632.49,8633.17,14642,377,3618,
2014-03-05_09:45,8632.61,8632.80,8631.10,8631.49,15178,334,3136,
2014-03-05_09:46,8631.82,8636.35,8631.82,8636.35,15431,317,3234,
2014-03-05_09:47,8632.09,8632.57,8631.74,8632.49,16069,306,3188,
2014-03-05_09:48,8633.36,8633.36,8632.89,8633.11,16544,402,3582,
2014-03-05_09:49,8633.28,8638.24,8632.64,8633.57,17985,393,3552,
2014-03-05_09:50,8636.92,8637.12,8632.49,8632.70,15586,344,3409,
2014-03-05_09:51,8637.73,8638.09,8633.21,8633.75,20303,360,3579,
2014-03-05_09:52,8639.11,8639.11,8632.80,8633.12,16866,384,3710,
2014-03-05_09:53,8634.27,8634.56,8633.83,8634.56,21333,411,3733,
2014-03-05_09:54,8634.20,8639.38,8633.91,8634.19,15404,334,3370,
2014-03-05_09:55,8633.97,8634.46,8633.54,8634.46,15084,354,3124,
2014-03-05_09:56,8633.73,8638.11,8633.18,8633.18,17078,364,3324,
2014-03-05_09:57,8633.37,8634.10,8633.12,8634.10,15596,348,3145,
2014-03-05_09:58,8634.36,8634.66,8634.10,8634.38,12188,287,2811,
2014-03-05_09:59,8635.12,8639.80,8633.59,8634.20,13900,376,3054,
2014-03-05_10:00,8633.61,8637.44,8632.75,8632.75,17482,391,3440,
2014-03-05_10:01,8633.15,8633.55,8632.48,8633.08,15795,335,3119,
2014-03-05_10:02,8633.43,8633.43,8632.81,8633.01,16548,379,3257,
2014-03-05_10:03,8633.52,8637.07,8632.25,8637.07,16085,328,2998,
2014-03-05_10:04,8633.48,8633.83,8632.96,8633.43,15779,288,2749,
2014-03-05_10:05,8632.83,8634.28,8632.83,8634.28,13203,304,2785,
2014-03-05_10:06,8633.99,8638.86,8633.82,8634.15,15241,330,2769,
2014-03-05_10:07,8634.30,8634.48,8633.40,8634.21,13911,345,3122,
2014-03-05_10:08,8638.06,8638.06,8632.23,8633.16,13334,329,3173,
2014-03-05_10:09,8633.20,8638.21,8632.51,8632.94,9805,275,2751,
2014-03-05_10:10,8633.31,8638.16,8632.70,8638.16,10900,305,2855,
2014-03-05_10:11,8634.35,8634.35,8632.27,8633.70,14775,342,3287,
2014-03-05_10:12,8638.30,8638.30,8633.27,8637.70,13409,328,3007,
2014-03-05_10:13,8638.14,8639.27,8633.12,8639.27,13796,382,3193,
2014-03-05_10:14,8634.09,8638.04,8633.43,8633.75,12809,326,3094,
2014-03-05_10:15,8634.42,8639.90,8633.66,8639.90,10722,284,2788,
2014-03-05_10:16,8638.81,8638.81,8635.01,8638.35,11537,322,3029,
2014-03-05_10:17,8634.50,8639.70,8634.50,8639.05,13553,366,3096,
2014-03-05_10:18,8634.30,8639.50,8634.30,8638.49,12658,312,2995,
2014-03-05_10:19,8639.11,8639.11,8637.73,8638.63,11497,320,2770,
2014-03-05_10:20,8638.55,8639.11,8637.80,8638.19,16873,311,3128,
2014-03-05_10:21,8634.30,8638.68,8634.30,8638.13,15183,323,3039,
2014-03-05_10:22,8633.72,8638.42,8632.88,8638.42,11620,285,2779,
2014-03-05_10:23,8638.00,8638.15,8632.91,8632.91,18412,384,3166,
2014-03-05_10:24,8638.69,8639.51,8638.69,8638.79,15958,398,3305,
2014-03-05_10:25,8639.97,8639.97,8638.08,8638.55,12933,299,2690,
2014-03-05_10:26,8637.45,8637.45,8636.45,8637.00,12674,288,2681,
2014-03-05_10:27,8637.42,8637.60,8637.11,8637.48,15262,395,3197,
2014-03-05_10:28,8637.36,8637.43,8631.93,8636.44,12243,325,2998,
2014-03-05_10:29,8635.95,8636.73,8631.29,8636.62,17622,300,2794,
2014-03-05_10:30,8637.39,8637.89,8633.88,8637.71,13242,258,2663,
2014-03-05_10:31,8633.92,8638.67,8633.92,8637.77,14447,315,2682,
2014-03-05_10:32,8638.03,8638.60,8636.81,8636.81,11992,289,2603,
2014-03-05_10:33,8637.49,8638.97,8632.67,8638.30,14162,305,2779,
2014-03-05_10:34,8637.29,8637.78,8632.42,8637.04,11087,297,2770,
2014-03-05_10:35,8637.90,8637.90,8636.23,8636.81,14473,307,2953,
2014-03-05_10:36,8637.60,8639.36,8637.36,8639.36,15675,353,3267,
2014-03-05_10:37,8634.45,8640.12,8634.45,8640.12,14169,361,3057,
2014-03-05_10:38,8639.34,8639.38,8634.92,8639.26,13352,353,3175,
2014-03-05_10:39,8638.56,8639.46,8633.51,8639.46,13806,361,3259,
2014-03-05_10:40,8636.09,8640.39,8634.59,8634.59,12578,306,2787,
2014-03-05_10:41,8639.71,8639.98,8635.66,8635.66,14137,296,2823,
2014-03-05_10:42,8639.38,8639.38,8638.62,8638.89,9983,221,2323,
2014-03-05_10:43,8639.37,8639.95,8635.51,8638.66,9369,211,2242,
2014-03-05_10:44,8639.18,8640.35,8638.40,8639.46,9919,229,2382,
2014-03-05_10:45,8640.26,8640.26,8638.48,8639.51,9339,252,2468,
2014-03-05_10:46,8639.55,8639.81,8638.91,8639.05,8760,216,2246,
2014-03-05_10:47,8639.24,8639.62,8634.84,8639.37,8742,255,2454,
2014-03-05_10:48,8638.86,8639.88,8638.86,8639.88,11453,282,2901,
2014-03-05_10:49,8640.38,8640.52,8638.87,8639.27,12974,290,2781,
2014-03-05_10:50,8638.70,8639.74,8638.70,8639.66,11138,263,2721,
2014-03-05_10:51,8635.44,8640.23,8635.44,8639.73,11052,260,2579,
2014-03-05_10:52,8639.96,8640.57,8639.43,8639.69,13805,393,3128,
2014-03-05_10:53,8640.07,8642.04,8637.12,8641.47,19200,411,3077,
2014-03-05_10:54,8641.13,8642.51,8641.13,8642.51,15162,389,3148,
2014-03-05_10:55,8642.62,8643.41,8638.23,8643.41,15514,382,3542,
2014-03-05_10:56,8643.62,8643.63,8638.45,8643.03,15354,380,3439,
2014-03-05_10:57,8637.58,8643.83,8637.58,8643.65,16290,365,3170,
2014-03-05_10:58,8642.91,8644.44,8642.91,8643.37,12713,311,2958,
2014-03-05_10:59,8642.67,8644.46,8642.67,8643.66,11829,323,3046,
2014-03-05_11:00,8644.40,8645.01,8643.60,8644.47,10068,303,2802,
2014-03-05_11:01,8644.26,8644.62,8640.55,8643.61,12502,342,3087,
2014-03-05_11:02,8643.85,8643.85,8642.64,8643.07,10706,278,2554,
2014-03-05_11:03,8643.12,8643.45,8638.41,8642.83,10768,296,2752,
2014-03-05_11:04,8638.70,8643.84,8638.70,8642.11,12219,303,2949,
2014-03-05_11:05,8642.39,8643.48,8642.39,8643.48,10276,301,2882,
2014-03-05_11:06,8642.92,8644.60,8642.92,8644.26,17700,453,3641,
2014-03-05_11:07,8643.46,8644.68,8643.44,8643.70,17063,348,3034,
2014-03-05_11:08,8643.72,8644.08,8638.93,8638.93,11179,258,2445,
2014-03-05_11:09,8643.69,8644.59,8643.69,8643.77,9767,261,2597,
2014-03-05_11:10,8644.11,8645.00,8643.46,8643.48,12347,287,2789,
2014-03-05_11:11,8642.75,8644.74,8638.25,8639.38,12641,283,2883,
2014-03-05_11:12,8643.55,8644.66,8643.01,8644.66,9375,269,2513,
2014-03-05_11:13,8644.89,8645.23,8643.77,8643.77,11278,299,2608,
2014-03-05_11:14,8643.49,8645.09,8643.49,8643.87,12192,332,3019,
2014-03-05_11:15,8645.15,8645.75,8644.35,8644.35,14093,347,2820,
2014-03-05_11:16,8645.04,8645.30,8644.14,8644.91,9569,254,2536,
2014-03-05_11:17,8645.42,8645.75,8644.98,8645.58,10137,265,2389,
2014-03-05_11:18,8644.40,8644.89,8643.56,8644.31,10641,301,2482,
2014-03-05_11:19,8644.24,8644.52,8644.04,8644.52,11794,295,2549,
2014-03-05_11:20,8644.50,8644.99,8643.91,8643.91,9282,278,2498,
2014-03-05_11:21,8644.24,8645.03,8644.24,8644.99,8526,277,2300,
2014-03-05_11:22,8644.89,8644.89,8643.12,8643.12,10161,256,2588,
2014-03-05_11:23,8644.43,8644.43,8643.26,8643.26,11135,250,2416,
2014-03-05_11:24,8642.73,8643.54,8642.69,8642.69,8878,215,2299,
2014-03-05_11:25,8643.56,8643.68,8642.42,8643.36,18387,1017,3952,
2014-03-05_11:26,8642.71,8647.36,8642.71,8647.28,16863,497,2973,
2014-03-05_11:27,8642.47,8648.45,8642.30,8647.37,8079,228,2237,
2014-03-05_11:28,8647.71,8647.71,8642.09,8643.59,8975,226,2264,
2014-03-05_11:29,8647.29,8648.18,8643.15,8648.11,8011,228,2121,
2014-03-05_11:30,8647.95,8647.96,8643.52,8647.96,9022,244,2257,
2014-03-05_11:31,8642.48,8648.59,8642.48,8644.03,8958,246,2215,
2014-03-05_11:32,8648.18,8648.18,8642.46,8647.93,8247,251,2384,
2014-03-05_11:33,8647.93,8649.00,8647.44,8647.44,8557,239,2203,
2014-03-05_11:34,8647.27,8648.23,8643.20,8648.08,8686,251,2447,
2014-03-05_11:35,8648.22,8648.38,8643.04,8648.37,7501,251,2424,
2014-03-05_11:36,8647.80,8648.15,8646.77,8648.15,11001,271,2593,
2014-03-05_11:37,8648.73,8649.16,8642.91,8649.16,8623,241,2346,
2014-03-05_11:38,8648.60,8648.60,8643.20,8647.62,9405,243,2362,
2014-03-05_11:39,8648.79,8649.10,8647.36,8647.60,8259,220,2278,
2014-03-05_11:40,8647.89,8647.91,8643.35,8647.32,9208,225,2187,
2014-03-05_11:41,8643.71,8648.43,8643.66,8648.43,9716,228,2295,
2014-03-05_11:42,8648.94,8648.94,8647.20,8648.18,9057,294,2599,
2014-03-05_11:43,8648.02,8648.62,8644.08,8648.62,9173,235,2319,
2014-03-05_11:44,8643.93,8649.05,8643.40,8648.93,10522,255,2574,
2014-03-05_11:45,8647.86,8649.10,8647.86,8647.97,11528,260,2530,
2014-03-05_11:46,8648.48,8648.93,8643.82,8643.82,8513,226,2289,
2014-03-05_11:47,8647.73,8648.63,8644.41,8648.63,9192,276,2345,
2014-03-05_11:48,8647.11,8648.96,8644.26,8647.53,9447,221,2208,
2014-03-05_11:49,8647.39,8648.15,8642.75,8648.15,9695,239,2378,
2014-03-05_11:50,8647.35,8648.22,8644.75,8647.33,8606,227,2125,
2014-03-05_11:51,8647.59,8648.50,8642.99,8642.99,8142,242,2076,
2014-03-05_11:52,8642.57,8647.01,8642.15,8647.01,10433,254,2171,
2014-03-05_11:53,8646.89,8647.73,8643.82,8643.82,10222,321,2368,
2014-03-05_11:54,8647.84,8648.24,8643.01,8643.01,8577,249,2240,
2014-03-05_11:55,8646.27,8647.76,8641.84,8647.76,9766,295,2437,
2014-03-05_11:56,8647.80,8647.80,8646.69,8647.49,9552,245,2337,
2014-03-05_11:57,8647.04,8647.13,8642.92,8642.92,9200,281,2332,
2014-03-05_11:58,8647.66,8647.66,8643.21,8646.64,10440,401,2415,
2014-03-05_11:59,8647.28,8647.28,8642.00,8645.99,8427,230,2238,
2014-03-05_12:00,8641.17,8646.89,8641.17,8645.95,9430,216,2196,
2014-03-05_12:01,8646.27,8647.29,8645.17,8646.27,10333,287,2230,
2014-03-05_12:02,8642.23,8647.48,8642.23,8647.48,9959,334,2289,
2014-03-05_12:03,8646.17,8646.17,8644.93,8646.09,9315,267,2292,
2014-03-05_12:04,8645.59,8647.60,8642.48,8647.60,9788,291,2232,
2014-03-05_12:05,8647.29,8647.55,8646.02,8646.02,10528,282,2535,
2014-03-05_12:06,8646.06,8647.47,8641.00,8642.46,9492,282,2408,
2014-03-05_12:07,8647.53,8648.52,8646.95,8646.95,8319,270,2286,
2014-03-05_12:08,8647.10,8647.15,8645.59,8647.02,8617,227,2057,
2014-03-05_12:09,8645.53,8646.74,8644.86,8646.74,8084,223,2170,
2014-03-05_12:10,8646.65,8646.91,8641.30,8645.95,8836,234,2218,
2014-03-05_12:11,8645.82,8647.49,8645.82,8646.56,10604,285,2499,
2014-03-05_12:12,8642.31,8647.21,8642.31,8647.21,9401,254,2427,
2014-03-05_12:13,8646.28,8646.29,8641.02,8645.32,10034,243,2352,
2014-03-05_12:14,8646.03,8646.73,8640.40,8646.73,11794,237,2459,
2014-03-05_12:15,8645.36,8646.19,8645.07,8645.07,10544,209,2170,
2014-03-05_12:16,8644.67,8645.31,8639.93,8645.31,12102,275,2836,
2014-03-05_12:17,8644.25,8645.58,8644.25,8645.49,10127,215,2289,
2014-03-05_12:18,8644.69,8646.14,8644.66,8645.77,12110,260,2578,
2014-03-05_12:19,8646.16,8646.16,8643.68,8643.68,14116,279,2798,
2014-03-05_12:20,8644.51,8644.51,8639.33,8639.33,8292,229,2397,
2014-03-05_12:21,8638.81,8643.83,8638.62,8639.21,7401,218,2190,
2014-03-05_12:22,8639.41,8644.25,8638.76,8644.25,8876,247,2342,
2014-03-05_12:23,8644.25,8644.25,8639.97,8643.86,7660,202,2245,
2014-03-05_12:24,8643.07,8643.56,8639.25,8639.37,8890,220,2296,
2014-03-05_12:25,8639.40,8644.50,8638.97,8639.53,10374,266,2567,
2014-03-05_12:26,8645.06,8645.06,8637.79,8638.29,8874,248,2368,
2014-03-05_12:27,8643.26,8643.84,8642.76,8643.39,9504,242,2412,
2014-03-05_12:28,8642.18,8643.03,8638.16,8642.73,7751,237,2294,
2014-03-05_12:29,8639.60,8642.53,8636.35,8640.87,12073,293,2533,
2014-03-05_12:30,8641.95,8643.23,8636.15,8641.03,8459,253,2438,
2014-03-05_12:31,8641.57,8642.33,8636.44,8642.33,9866,294,2655,
2014-03-05_12:32,8642.81,8642.81,8636.74,8636.80,11160,247,2645,
2014-03-05_12:33,8640.75,8642.08,8636.11,8641.35,8161,239,2399,
2014-03-05_12:34,8641.59,8641.59,8636.06,8641.44,11643,263,2524,
2014-03-05_12:35,8642.20,8642.20,8636.38,8636.42,7677,226,2322,
2014-03-05_12:36,8640.83,8640.83,8635.76,8636.78,10721,275,2672,
2014-03-05_12:37,8641.04,8641.53,8640.80,8640.82,8570,227,2366,
2014-03-05_12:38,8641.52,8641.52,8636.41,8640.26,8570,243,2370,
2014-03-05_12:39,8635.51,8640.17,8635.48,8636.35,10334,330,2699,
2014-03-05_12:40,8640.59,8640.59,8635.07,8635.75,8689,222,2319,
2014-03-05_12:41,8636.01,8641.94,8635.64,8640.65,9063,270,2489,
2014-03-05_12:42,8637.26,8641.68,8637.26,8640.95,10719,244,2664,
2014-03-05_12:43,8641.73,8641.73,8636.17,8641.46,11900,246,2639,
2014-03-05_12:44,8635.60,8641.19,8635.60,8640.81,14277,280,2810,
2014-03-05_12:45,8639.90,8641.41,8635.98,8641.41,11298,261,2631,
2014-03-05_12:46,8640.85,8641.21,8639.67,8640.88,12416,295,2740,
2014-03-05_12:47,8640.08,8640.96,8639.43,8639.96,10742,348,2812,
2014-03-05_12:48,8640.28,8640.28,8634.30,8634.60,11051,279,2782,
2014-03-05_12:49,8638.88,8641.00,8638.88,8641.00,10504,225,2651,
2014-03-05_12:50,8640.83,8641.45,8639.33,8639.33,12098,273,2947,
2014-03-05_12:51,8640.05,8641.08,8639.73,8641.08,10857,255,2694,
2014-03-05_12:52,8640.31,8640.85,8636.07,8640.68,10586,227,2683,
2014-03-05_12:53,8635.63,8640.11,8635.51,8635.51,9954,285,2758,
2014-03-05_12:54,8640.20,8640.32,8635.02,8640.32,19123,292,2833,
2014-03-05_12:55,8640.03,8640.28,8635.53,8639.73,13380,321,3014,
2014-03-05_12:56,8638.76,8640.14,8638.76,8640.14,11715,360,2825,
2014-03-05_12:57,8640.57,8641.04,8640.12,8640.18,10053,244,2628,
2014-03-05_12:58,8640.18,8641.11,8639.26,8639.59,13820,306,2858,
2014-03-05_12:59,8639.15,8639.46,8634.76,8639.44,10575,268,2669,
2014-03-05_13:00,8639.55,8640.57,8639.17,8639.17,11903,288,2891,
2014-03-05_13:01,8639.00,8639.76,8635.06,8638.56,14191,291,2787,
2014-03-05_13:02,8639.25,8639.55,8637.92,8639.55,12265,270,2748,
2014-03-05_13:03,8638.86,8639.70,8638.56,8639.70,23682,334,3153,
2014-03-05_13:04,8640.21,8640.21,8639.35,8639.59,19070,329,3075,
2014-03-05_13:05,8640.57,8641.78,8640.57,8640.67,16526,312,3233,
2014-03-05_13:06,8640.30,8642.78,8640.30,8642.39,13716,348,3216,
2014-03-05_13:07,8642.71,8643.76,8638.56,8642.84,13212,289,3108,
2014-03-05_13:08,8637.34,8643.69,8637.34,8643.69,16259,341,3257,
2014-03-05_13:09,8642.93,8642.93,8637.49,8642.15,24165,343,3494,
2014-03-05_13:10,8641.66,8642.25,8637.42,8641.55,23632,353,3578,
2014-03-05_13:11,8640.97,8642.42,8640.61,8640.61,15247,367,3335,
2014-03-05_13:12,8641.89,8641.99,8637.05,8641.99,16104,426,3692,
2014-03-05_13:13,8641.85,8641.85,8640.94,8641.38,13913,377,3284,
2014-03-05_13:14,8637.42,8641.17,8637.42,8640.41,16211,406,4009,
2014-03-05_13:15,8640.58,8640.94,8635.36,8639.73,15468,344,3473,
2014-03-05_13:16,8639.44,8640.57,8639.44,8640.28,15772,363,3590,
2014-03-05_13:17,8635.57,8641.42,8635.42,8641.42,19223,444,4169,
2014-03-05_13:18,8640.04,8640.04,8639.19,8639.19,17446,419,4021,
2014-03-05_13:19,8639.05,8639.63,8638.56,8638.56,18022,449,4094,
2014-03-05_13:20,8639.63,8639.63,8633.37,8638.52,28116,442,4114,
2014-03-05_13:21,8637.78,8639.18,8633.84,8633.84,20790,454,4419,
2014-03-05_13:22,8638.32,8638.76,8632.75,8632.75,25393,502,4818,
2014-03-05_13:23,8632.98,8637.22,8632.95,8636.21,24485,569,5318,
2014-03-05_13:24,8637.01,8638.43,8632.38,8638.43,24163,489,5080,
2014-03-05_13:25,8638.16,8638.70,8633.40,8638.70,31268,598,5694,
2014-03-05_13:26,8638.70,8638.70,8638.70,8638.70,0,0,0,
2014-03-05_13:27,8638.70,8638.70,8638.70,8638.70,0,0,0,
2014-03-05_13:28,8638.70,8638.70,8638.70,8638.70,0,0,0,
2014-03-05_13:29,8638.70,8638.70,8638.70,8638.70,0,0,0,
2014-03-05_13:30,8638.70,8638.70,8632.93,8632.93,141493,5624,33785,
2014-03-06_09:01,8660.29,8667.22,8660.29,8667.22,82864,3059,23296,
2014-03-06_09:02,8668.00,8674.39,8663.10,8674.39,31164,1168,8018,
2014-03-06_09:03,8670.13,8673.95,8668.69,8669.68,38726,910,7552,
2014-03-06_09:04,8669.21,8673.94,8667.68,8667.68,46480,772,6980,
2014-03-06_09:05,8668.76,8673.27,8668.06,8673.27,52311,824,7043,
2014-03-06_09:06,8667.83,8671.29,8665.78,8666.44,48896,730,6820,
2014-03-06_09:07,8671.44,8672.30,8667.22,8667.80,56110,828,7424,
2014-03-06_09:08,8667.47,8673.56,8667.47,8672.21,56630,724,6791,
2014-03-06_09:09,8668.01,8673.96,8668.01,8670.21,50133,662,6344,
2014-03-06_09:10,8673.55,8674.58,8669.95,8673.77,44227,724,6591,
2014-03-06_09:11,8668.92,8674.84,8668.92,8673.73,38409,629,6034,
2014-03-06_09:12,8672.78,8675.26,8672.78,8675.26,40489,634,6297,
2014-03-06_09:13,8675.23,8676.62,8670.80,8676.31,45231,742,7078,
2014-03-06_09:14,8675.58,8681.69,8675.58,8679.96,51034,1284,7720,
2014-03-06_09:15,8680.39,8682.18,8680.39,8681.48,43281,846,6887,
2014-03-06_09:16,8681.57,8682.77,8681.09,8682.77,34193,715,6272,
2014-03-06_09:17,8682.21,8683.23,8681.02,8682.70,36098,766,6704,
2014-03-06_09:18,8682.34,8687.25,8679.12,8681.41,36437,664,6205,
2014-03-06_09:19,8682.11,8683.00,8681.30,8682.65,33275,614,5488,
2014-03-06_09:20,8681.90,8682.35,8680.46,8680.46,31307,693,5597,
2014-03-06_09:21,8675.63,8681.78,8675.63,8676.91,27012,600,5313,
2014-03-06_09:22,8681.48,8682.15,8679.46,8681.57,27028,570,5123,
2014-03-06_09:23,8677.16,8682.93,8677.16,8682.33,24060,504,5088,
2014-03-06_09:24,8682.13,8682.89,8677.36,8682.89,31298,579,5486,
2014-03-06_09:25,8682.02,8682.02,8677.69,8681.72,25233,459,4989,
2014-03-06_09:26,8682.08,8682.72,8677.13,8677.37,24402,484,4807,
2014-03-06_09:27,8676.81,8681.51,8675.12,8676.08,21749,453,4656,
2014-03-06_09:28,8675.67,8681.22,8675.67,8679.82,27640,433,4427,
2014-03-06_09:29,8679.50,8679.79,8674.53,8679.79,28194,513,4697,
2014-03-06_09:30,8679.09,8679.09,8674.27,8675.28,26413,478,4423,
2014-03-06_09:31,8675.08,8680.28,8674.81,8679.55,38623,477,4894,
2014-03-06_09:32,8675.39,8679.57,8674.50,8674.50,24170,439,4596,
2014-03-06_09:33,8678.23,8679.16,8673.84,8674.72,22876,455,4255,
2014-03-06_09:34,8674.59,8678.79,8673.58,8674.05,24180,454,4478,
2014-03-06_09:35,8672.42,8677.99,8672.42,8672.81,19337,395,3699,
2014-03-06_09:36,8672.90,8678.53,8672.90,8673.67,20870,495,4298,
2014-03-06_09:37,8673.96,8678.23,8673.85,8674.17,24311,464,4185,
2014-03-06_09:38,8679.74,8680.65,8675.66,8675.66,29147,541,4799,
2014-03-06_09:39,8681.56,8681.56,8675.44,8681.35,19413,420,4011,
2014-03-06_09:40,8680.65,8681.76,8676.87,8681.11,21716,415,4250,
2014-03-06_09:41,8676.56,8681.22,8675.60,8675.60,21600,445,4244,
2014-03-06_09:42,8675.24,8681.78,8675.24,8675.68,27369,479,4521,
2014-03-06_09:43,8680.39,8681.19,8675.49,8680.90,26604,487,4337,
2014-03-06_09:44,8679.94,8681.14,8676.35,8676.35,24093,460,4221,
2014-03-06_09:45,8680.65,8681.10,8676.46,8681.10,22161,439,3825,
2014-03-06_09:46,8681.04,8682.21,8677.38,8681.32,24545,481,4066,
2014-03-06_09:47,8681.44,8682.16,8676.43,8681.00,28743,502,4338,
2014-03-06_09:48,8680.28,8681.13,8676.32,8676.32,27635,515,4765,
2014-03-06_09:49,8680.96,8680.96,8675.73,8680.17,20101,436,4147,
2014-03-06_09:50,8681.00,8682.47,8680.99,8680.99,19909,406,3932,
2014-03-06_09:51,8680.61,8681.42,8680.61,8681.22,18799,383,3650,
2014-03-06_09:52,8681.33,8682.42,8681.02,8682.42,18554,471,4274,
2014-03-06_09:53,8682.50,8682.50,8676.57,8676.57,18290,373,3754,
2014-03-06_09:54,8676.82,8681.95,8676.82,8681.95,19581,394,3915,
2014-03-06_09:55,8682.27,8683.27,8680.96,8683.27,28044,468,4014,
2014-03-06_09:56,8682.27,8682.51,8681.59,8682.15,22444,428,4017,
2014-03-06_09:57,8682.11,8683.03,8681.50,8681.50,21634,408,3754,
2014-03-06_09:58,8678.10,8682.38,8678.10,8681.57,21764,397,3734,
2014-03-06_09:59,8676.86,8681.94,8676.80,8681.94,23187,422,3793,
2014-03-06_10:00,8677.15,8682.18,8677.15,8681.30,21416,398,3732,
2014-03-06_10:01,8681.81,8682.95,8677.90,8681.57,24541,470,4383,
2014-03-06_10:02,8682.13,8682.58,8677.05,8682.32,20496,477,4103,
2014-03-06_10:03,8682.44,8682.97,8681.38,8682.97,15816,389,3681,
2014-03-06_10:04,8683.74,8683.74,8677.41,8682.44,20807,438,3983,
2014-03-06_10:05,8682.49,8683.15,8682.35,8683.15,17390,434,4102,
2014-03-06_10:06,8678.60,8682.98,8678.22,8682.98,17385,394,3794,
2014-03-06_10:07,8682.85,8683.45,8678.93,8682.12,18162,340,3617,
2014-03-06_10:08,8676.72,8681.84,8676.72,8677.72,16717,373,3590,
2014-03-06_10:09,8678.13,8682.76,8678.13,8682.23,18229,355,3696,
2014-03-06_10:10,8682.92,8682.92,8677.72,8682.13,16869,375,3431,
2014-03-06_10:11,8677.23,8682.54,8677.23,8682.47,17861,353,3403,
2014-03-06_10:12,8682.32,8682.32,8676.40,8679.98,16434,367,3579,
2014-03-06_10:13,8680.34,8681.25,8680.34,8681.04,16282,350,3385,
2014-03-06_10:14,8681.51,8682.27,8680.80,8680.91,15615,395,3177,
2014-03-06_10:15,8676.19,8681.30,8676.19,8680.44,13649,319,3085,
2014-03-06_10:16,8680.91,8680.91,8679.43,8680.56,12041,302,2920,
2014-03-06_10:17,8679.78,8679.93,8675.52,8679.67,16143,367,3330,
2014-03-06_10:18,8679.57,8680.36,8679.57,8680.09,12947,322,3079,
2014-03-06_10:19,8679.96,8680.23,8678.75,8678.75,11654,293,2787,
2014-03-06_10:20,8678.56,8679.12,8673.19,8673.19,12770,301,3028,
2014-03-06_10:21,8677.56,8678.87,8673.64,8678.87,13053,324,2749,
2014-03-06_10:22,8678.57,8678.75,8677.95,8678.50,15445,360,3137,
2014-03-06_10:23,8678.14,8679.85,8678.05,8679.29,13310,311,2878,
2014-03-06_10:24,8679.51,8680.27,8678.14,8680.27,13630,343,3022,
2014-03-06_10:25,8679.55,8680.38,8678.90,8679.76,12292,360,3007,
2014-03-06_10:26,8681.35,8681.35,8679.71,8680.77,12005,323,3101,
2014-03-06_10:27,8680.62,8681.43,8680.58,8680.85,14275,350,3177,
2014-03-06_10:28,8681.04,8682.48,8680.59,8681.51,13664,340,3186,
2014-03-06_10:29,8681.55,8683.81,8681.37,8682.84,11968,351,3149,
2014-03-06_10:30,8681.88,8682.44,8676.70,8681.97,14520,388,3351,
2014-03-06_10:31,8682.29,8683.03,8681.66,8682.37,17947,446,3833,
2014-03-06_10:32,8681.74,8688.34,8681.74,8688.34,18264,628,4051,
2014-03-06_10:33,8689.01,8689.01,8683.33,8684.58,17603,470,3795,
2014-03-06_10:34,8688.35,8689.68,8684.40,8689.68,17336,388,3444,
2014-03-06_10:35,8684.43,8689.84,8684.43,8689.24,16229,434,3721,
2014-03-06_10:36,8689.80,8693.29,8689.80,8691.28,26794,902,5485,
2014-03-06_10:37,8692.33,8693.87,8688.98,8693.71,26865,683,4280,
2014-03-06_10:38,8693.89,8693.89,8692.88,8693.60,20726,587,3824,
2014-03-06_10:39,8694.03,8694.78,8693.61,8694.72,16650,430,3544,
2014-03-06_10:40,8694.73,8694.82,8694.64,8694.67,18414,381,3514,
2014-03-06_10:41,8690.36,8694.50,8690.36,8692.95,17039,354,3281,
2014-03-06_10:42,8694.63,8694.66,8693.75,8693.75,12820,345,3030,
2014-03-06_10:43,8688.82,8693.46,8687.37,8687.37,13384,352,2998,
2014-03-06_10:44,8686.20,8692.08,8686.20,8691.82,13958,308,2987,
2014-03-06_10:45,8692.62,8693.04,8691.52,8692.51,10819,293,2672,
2014-03-06_10:46,8692.55,8695.19,8692.55,8692.81,12117,331,3174,
2014-03-06_10:47,8688.99,8692.43,8688.53,8692.41,15213,344,3126,
2014-03-06_10:48,8693.16,8693.16,8691.45,8691.63,12902,288,2986,
2014-03-06_10:49,8692.67,8692.74,8691.99,8691.99,14053,413,3432,
2014-03-06_10:50,8691.54,8692.47,8691.53,8691.79,13396,305,3037,
2014-03-06_10:51,8692.38,8693.33,8687.87,8693.33,12449,326,3110,
2014-03-06_10:52,8693.92,8693.92,8692.11,8693.33,14653,335,3134,
2014-03-06_10:53,8694.08,8694.08,8692.63,8693.66,11114,281,2781,
2014-03-06_10:54,8693.19,8696.26,8688.65,8693.69,15378,368,3311,
2014-03-06_10:55,8693.02,8693.43,8689.14,8693.20,9087,267,2632,
2014-03-06_10:56,8693.34,8694.91,8692.96,8693.68,10793,284,2624,
2014-03-06_10:57,8693.04,8693.04,8691.77,8692.33,10159,321,2814,
2014-03-06_10:58,8691.86,8693.14,8688.25,8688.25,12448,376,3130,
2014-03-06_10:59,8692.04,8692.80,8691.31,8692.80,10447,315,2778,
2014-03-06_11:00,8692.32,8693.08,8691.45,8692.08,14406,340,3150,
2014-03-06_11:01,8692.39,8692.39,8691.23,8691.96,11372,287,2579,
2014-03-06_11:02,8687.74,8691.67,8687.74,8691.65,11007,285,2612,
2014-03-06_11:03,8691.21,8691.89,8690.54,8690.54,10011,235,2499,
2014-03-06_11:04,8686.87,8691.15,8686.04,8690.63,9738,249,2551,
2014-03-06_11:05,8690.61,8691.28,8690.55,8691.28,10379,246,2444,
2014-03-06_11:06,8690.72,8691.55,8690.72,8691.27,19674,388,2889,
2014-03-06_11:07,8692.02,8692.02,8685.99,8689.75,14297,393,2774,
2014-03-06_11:08,8690.31,8690.93,8686.37,8690.57,12669,348,2760,
2014-03-06_11:09,8691.10,8691.17,8690.25,8690.75,12312,333,2856,
2014-03-06_11:10,8690.56,8690.82,8685.83,8690.82,11460,290,2724,
2014-03-06_11:11,8686.10,8691.35,8686.10,8691.35,12534,281,2588,
2014-03-06_11:12,8687.16,8691.22,8685.56,8691.22,24147,423,3558,
2014-03-06_11:13,8687.43,8692.57,8685.67,8685.67,13536,315,3040,
2014-03-06_11:14,8687.38,8687.66,8686.32,8687.23,18194,339,3176,
2014-03-06_11:15,8686.37,8687.52,8685.73,8686.43,20297,317,3001,
2014-03-06_11:16,8686.80,8691.98,8686.80,8691.98,18334,289,2927,
2014-03-06_11:17,8690.57,8693.61,8688.60,8693.61,14500,307,2957,
2014-03-06_11:18,8688.10,8692.61,8688.10,8691.99,18400,415,3169,
2014-03-06_11:19,8692.18,8692.88,8687.31,8687.65,17209,429,3080,
2014-03-06_11:20,8692.71,8692.71,8690.77,8690.77,13784,313,2921,
2014-03-06_11:21,8687.04,8692.40,8687.04,8691.37,12155,269,2644,
2014-03-06_11:22,8692.57,8693.00,8691.15,8691.93,22711,479,3106,
2014-03-06_11:23,8692.33,8693.44,8691.77,8692.56,15757,348,2994,
2014-03-06_11:24,8687.89,8692.94,8687.89,8692.94,13385,325,2640,
2014-03-06_11:25,8692.98,8693.61,8687.25,8693.00,24460,546,3559,
2014-03-06_11:26,8693.11,8698.80,8693.11,8697.88,19908,525,4002,
2014-03-06_11:27,8693.91,8698.42,8692.87,8698.38,14683,314,2901,
2014-03-06_11:28,8693.93,8698.97,8693.93,8698.25,13600,345,2909,
2014-03-06_11:29,8693.48,8698.97,8693.48,8698.97,13648,286,2723,
2014-03-06_11:30,8693.75,8697.70,8692.52,8697.54,13244,287,2848,
2014-03-06_11:31,8697.90,8698.99,8697.62,8697.62,14601,296,2921,
2014-03-06_11:32,8693.63,8697.64,8693.50,8697.43,11105,287,2683,
2014-03-06_11:33,8693.09,8698.26,8693.09,8696.79,9725,259,2381,
2014-03-06_11:34,8692.93,8699.14,8692.83,8697.81,15094,408,3029,
2014-03-06_11:35,8697.96,8698.49,8697.28,8698.12,10651,284,2652,
2014-03-06_11:36,8692.08,8698.11,8692.08,8697.60,12251,308,2841,
2014-03-06_11:37,8697.84,8697.84,8692.38,8696.94,12886,283,2817,
2014-03-06_11:38,8697.50,8697.83,8691.05,8697.47,11038,293,2804,
2014-03-06_11:39,8697.69,8702.76,8697.69,8702.76,16189,553,3572,
2014-03-06_11:40,8702.30,8703.39,8698.60,8700.53,12313,316,2993,
2014-03-06_11:41,8704.99,8705.54,8699.26,8704.57,14837,431,3467,
2014-03-06_11:42,8705.33,8705.33,8699.72,8704.57,14250,307,2955,
2014-03-06_11:43,8706.15,8707.32,8705.77,8706.51,15330,337,3301,
2014-03-06_11:44,8706.31,8706.77,8700.97,8706.77,13599,308,2990,
2014-03-06_11:45,8702.50,8708.29,8701.66,8708.29,9643,280,2789,
2014-03-06_11:46,8702.74,8706.92,8701.75,8701.93,11855,282,2759,
2014-03-06_11:47,8707.13,8707.13,8700.88,8706.75,13165,277,2638,
2014-03-06_11:48,8707.20,8707.28,8700.65,8706.05,12293,281,2752,
2014-03-06_11:49,8706.35,8706.37,8701.08,8705.84,12386,319,2663,
2014-03-06_11:50,8701.42,8707.40,8700.28,8700.28,10212,243,2611,
2014-03-06_11:51,8705.81,8705.81,8700.76,8700.76,11980,301,2774,
2014-03-06_11:52,8705.89,8705.89,8700.98,8700.98,14095,334,3509,
2014-03-06_11:53,8706.54,8706.93,8700.99,8700.99,10446,245,2522,
2014-03-06_11:54,8701.02,8707.25,8701.02,8707.25,13810,307,2697,
2014-03-06_11:55,8702.06,8705.82,8701.45,8704.89,12123,296,2727,
2014-03-06_11:56,8701.34,8706.02,8700.35,8705.76,9888,258,2577,
2014-03-06_11:57,8701.51,8705.76,8701.51,8705.11,9740,263,2349,
2014-03-06_11:58,8705.53,8705.53,8701.11,8702.24,9671,256,2594,
2014-03-06_11:59,8705.72,8705.79,8704.98,8705.42,9651,373,2815,
2014-03-06_12:00,8705.75,8706.14,8702.00,8705.41,12008,343,3050,
2014-03-06_12:01,8705.84,8706.53,8700.96,8706.53,11985,300,2871,
2014-03-06_12:02,8706.07,8706.95,8700.59,8706.95,11287,233,2358,
2014-03-06_12:03,8702.69,8708.12,8702.69,8703.04,12934,367,3049,
2014-03-06_12:04,8702.23,8708.40,8701.98,8708.40,14198,426,3645,
2014-03-06_12:05,8708.09,8708.34,8703.06,8703.64,13134,351,3081,
2014-03-06_12:06,8708.57,8709.32,8704.55,8709.32,12112,322,2638,
2014-03-06_12:07,8708.21,8710.58,8705.85,8707.26,16385,442,3062,
2014-03-06_12:08,8712.41,8713.90,8708.44,8713.90,15191,386,3117,
2014-03-06_12:09,8714.00,8715.54,8708.64,8714.52,27433,714,4719,
2014-03-06_12:10,8715.03,8715.26,8709.50,8709.50,20518,459,3807,
2014-03-06_12:11,8710.27,8714.01,8709.39,8709.63,16259,423,3550,
2014-03-06_12:12,8714.62,8714.83,8713.55,8714.18,13873,340,3318,
2014-03-06_12:13,8714.69,8715.46,8713.82,8715.46,15946,357,3300,
2014-03-06_12:14,8708.77,8713.90,8708.77,8713.90,15719,371,3382,
2014-03-06_12:15,8709.33,8713.68,8709.33,8713.12,9930,297,2882,
2014-03-06_12:16,8712.78,8713.41,8707.65,8707.76,12058,344,3050,
2014-03-06_12:17,8708.40,8712.68,8706.57,8706.57,15303,368,2924,
2014-03-06_12:18,8712.70,8713.40,8712.05,8713.40,11958,308,2820,
2014-03-06_12:19,8711.83,8711.83,8706.81,8710.82,12735,309,2954,
2014-03-06_12:20,8708.77,8710.74,8705.22,8710.00,12199,335,3094,
2014-03-06_12:21,8707.19,8711.54,8707.13,8711.50,12083,320,3019,
2014-03-06_12:22,8706.54,8710.35,8706.05,8710.35,12200,338,2949,
2014-03-06_12:23,8710.42,8710.42,8704.78,8704.78,11357,312,2903,
2014-03-06_12:24,8704.22,8709.49,8704.22,8705.79,13325,352,3056,
2014-03-06_12:25,8710.58,8710.58,8705.45,8705.45,12097,339,2784,
2014-03-06_12:26,8706.32,8710.67,8706.00,8710.67,13731,341,2933,
2014-03-06_12:27,8710.74,8710.97,8709.83,8710.28,12910,345,2804,
2014-03-06_12:28,8705.95,8712.08,8705.95,8709.82,14087,288,2659,
2014-03-06_12:29,8710.87,8711.84,8705.91,8710.48,13532,256,2532,
2014-03-06_12:30,8706.38,8710.67,8705.89,8710.28,11256,302,2686,
2014-03-06_12:31,8710.61,8711.37,8709.86,8710.63,12745,311,2940,
2014-03-06_12:32,8710.90,8710.90,8709.92,8710.44,12793,431,3019,
2014-03-06_12:33,8706.74,8711.56,8706.74,8710.90,11980,358,2892,
2014-03-06_12:34,8706.79,8710.29,8706.79,8709.38,10204,261,2596,
2014-03-06_12:35,8709.95,8709.95,8705.11,8705.11,12725,441,2766,
2014-03-06_12:36,8704.00,8709.64,8704.00,8709.64,15865,384,3264,
2014-03-06_12:37,8710.37,8712.13,8704.42,8711.29,11428,324,3157,
2014-03-06_12:38,8709.96,8709.96,8704.73,8709.67,11428,268,2792,
2014-03-06_12:39,8708.75,8709.51,8704.53,8709.12,12836,265,2776,
2014-03-06_12:40,8709.35,8709.44,8708.66,8709.44,10949,262,2555,
2014-03-06_12:41,8709.69,8709.69,8708.25,8708.60,9355,272,2633,
2014-03-06_12:42,8709.53,8709.53,8707.54,8707.80,9201,274,2684,
2014-03-06_12:43,8707.65,8708.42,8707.65,8707.97,10991,283,2675,
2014-03-06_12:44,8708.77,8708.77,8707.19,8708.41,11674,302,2730,
2014-03-06_12:45,8708.21,8708.95,8707.82,8708.78,12121,271,2675,
2014-03-06_12:46,8707.94,8709.71,8707.94,8709.71,12437,311,3066,
2014-03-06_12:47,8710.17,8710.37,8708.20,8709.92,12100,281,2768,
2014-03-06_12:48,8709.18,8709.18,8703.39,8707.60,10760,276,2595,
2014-03-06_12:49,8707.84,8708.15,8707.16,8708.15,10511,248,2604,
2014-03-06_12:50,8707.49,8708.91,8707.49,8708.57,12616,259,2697,
2014-03-06_12:51,8708.59,8708.97,8708.25,8708.25,11288,281,2751,
2014-03-06_12:52,8709.29,8712.90,8708.65,8711.61,14089,374,3501,
2014-03-06_12:53,8713.80,8713.80,8711.18,8711.18,14159,438,3735,
2014-03-06_12:54,8714.22,8718.39,8712.70,8718.39,16985,594,4046,
2014-03-06_12:55,8718.69,8718.69,8712.25,8717.64,15486,372,3224,
2014-03-06_12:56,8717.26,8717.89,8717.05,8717.40,14254,323,2929,
2014-03-06_12:57,8717.96,8717.99,8712.68,8717.92,14262,344,3164,
2014-03-06_12:58,8717.87,8718.08,8713.66,8713.71,16348,418,3208,
2014-03-06_12:59,8714.52,8715.47,8713.85,8714.92,18181,401,3253,
2014-03-06_13:00,8714.35,8714.49,8714.03,8714.17,13458,326,3045,
2014-03-06_13:01,8712.26,8712.26,8711.40,8712.00,17774,368,3467,
2014-03-06_13:02,8711.94,8712.18,8711.36,8712.01,13555,305,3066,
2014-03-06_13:03,8711.77,8712.62,8711.65,8712.62,11521,324,3013,
2014-03-06_13:04,8712.39,8713.34,8712.28,8712.28,13177,307,3009,
2014-03-06_13:05,8711.65,8712.54,8711.65,8711.94,12361,308,2990,
2014-03-06_13:06,8712.80,8712.80,8710.21,8710.21,17580,400,3473,
2014-03-06_13:07,8711.43,8712.04,8710.93,8710.94,15034,354,3378,
2014-03-06_13:08,8710.46,8712.26,8710.38,8712.00,18280,440,3769,
2014-03-06_13:09,8711.66,8711.76,8709.84,8711.03,18162,403,3664,
2014-03-06_13:10,8711.01,8716.21,8711.01,8711.08,14819,374,3464,
2014-03-06_13:11,8716.06,8716.06,8710.39,8715.41,19333,361,3652,
2014-03-06_13:12,8716.23,8716.23,8710.36,8711.23,16566,432,3859,
2014-03-06_13:13,8710.83,8717.12,8710.83,8716.28,17687,419,3716,
2014-03-06_13:14,8716.55,8717.02,8711.55,8716.33,29052,433,4218,
2014-03-06_13:15,8712.89,8717.88,8711.99,8711.99,23951,476,4398,
2014-03-06_13:16,8711.12,8717.33,8711.12,8711.35,21739,481,4370,
2014-03-06_13:17,8712.66,8717.02,8712.44,8712.44,22292,470,4526,
2014-03-06_13:18,8717.07,8717.07,8712.42,8712.42,22457,447,4104,
2014-03-06_13:19,8713.00,8717.75,8712.18,8717.32,24153,495,4796,
2014-03-06_13:20,8717.51,8718.62,8713.55,8718.62,20464,521,4766,
2014-03-06_13:21,8718.06,8718.06,8711.88,8713.05,26899,511,5011,
2014-03-06_13:22,8712.57,8716.29,8711.89,8715.56,25281,531,4856,
2014-03-06_13:23,8717.11,8717.60,8712.29,8717.14,27770,588,5317,
2014-03-06_13:24,8712.47,8718.06,8712.47,8717.17,29909,615,5889,
2014-03-06_13:25,8719.17,8719.17,8718.24,8718.61,32189,691,6378,
2014-03-06_13:26,8718.61,8718.61,8718.61,8718.61,0,0,0,
2014-03-06_13:27,8718.61,8718.61,8718.61,8718.61,0,0,0,
2014-03-06_13:28,8718.61,8718.61,8718.61,8718.61,0,0,0,
2014-03-06_13:29,8718.61,8718.61,8718.61,8718.61,0,0,0,
2014-03-06_13:30,8718.61,8718.61,8713.79,8713.79,170177,6564,35189,
2014-03-07_09:01,8754.74,8767.43,8754.74,8765.11,83704,3801,25853,
2014-03-07_09:02,8770.36,8773.69,8769.03,8769.65,40014,1536,10357,
2014-03-07_09:03,8775.04,8775.04,8768.40,8768.40,53733,1361,10185,
2014-03-07_09:04,8767.80,8772.66,8764.78,8764.78,55153,1085,8714,
2014-03-07_09:05,8764.18,8769.39,8764.18,8769.02,59078,881,7596,
2014-03-07_09:06,8768.84,8768.84,8764.06,8767.64,70737,1032,8202,
2014-03-07_09:07,8766.38,8766.97,8765.17,8766.66,68138,911,7745,
2014-03-07_09:08,8767.56,8771.79,8765.99,8766.42,58512,1042,7539,
2014-03-07_09:09,8766.54,8766.54,8764.69,8764.69,50680,770,6860,
2014-03-07_09:10,8764.54,8766.26,8764.54,8766.26,53751,845,7145,
2014-03-07_09:11,8766.22,8768.07,8766.22,8768.07,52226,880,7029,
2014-03-07_09:12,8763.09,8771.66,8763.09,8771.66,53838,1029,7102,
2014-03-07_09:13,8771.26,8772.11,8770.96,8772.10,52120,849,7135,
2014-03-07_09:14,8771.99,8772.20,8771.03,8772.20,44981,857,7170,
2014-03-07_09:15,8776.01,8776.41,8770.69,8776.33,53505,769,7096,
2014-03-07_09:16,8770.56,8776.02,8770.56,8771.32,43892,758,6931,
2014-03-07_09:17,8771.33,8777.41,8771.33,8777.41,44379,692,6554,
2014-03-07_09:18,8772.46,8775.11,8772.46,8774.34,41092,690,6258,
2014-03-07_09:19,8774.24,8775.43,8774.10,8775.43,38890,713,6434,
2014-03-07_09:20,8775.31,8779.44,8774.26,8779.41,32608,677,5934,
2014-03-07_09:21,8777.68,8778.44,8773.64,8777.33,32398,661,5897,
2014-03-07_09:22,8777.22,8777.22,8767.52,8767.52,40750,871,6032,
2014-03-07_09:23,8770.58,8770.58,8764.52,8765.97,37355,684,5870,
2014-03-07_09:24,8768.90,8771.01,8765.25,8770.06,32881,730,6409,
2014-03-07_09:25,8766.19,8770.50,8765.22,8770.46,28933,639,6055,
2014-03-07_09:26,8765.04,8769.86,8764.65,8765.14,35950,634,6107,
2014-03-07_09:27,8764.45,8770.68,8764.45,8765.43,33466,647,5627,
2014-03-07_09:28,8769.82,8770.60,8764.85,8765.06,28583,518,5182,
2014-03-07_09:29,8769.25,8769.25,8763.31,8768.02,29300,580,5506,
2014-03-07_09:30,8767.21,8767.66,8762.17,8767.66,38849,612,5562,
2014-03-07_09:31,8762.38,8767.55,8761.96,8767.55,37935,652,5904,
2014-03-07_09:32,8762.69,8767.86,8762.19,8767.55,31208,586,5327,
2014-03-07_09:33,8768.48,8768.48,8761.62,8767.13,29536,586,5506,
2014-03-07_09:34,8766.56,8768.64,8763.41,8768.64,32879,575,5418,
2014-03-07_09:35,8767.71,8768.71,8767.67,8768.00,29975,630,5872,
2014-03-07_09:36,8768.17,8768.71,8763.85,8768.57,27531,681,5341,
2014-03-07_09:37,8767.93,8769.65,8767.84,8768.53,22912,536,4697,
2014-03-07_09:38,8768.40,8769.80,8768.40,8769.30,22116,489,4418,
2014-03-07_09:39,8769.35,8770.09,8769.09,8770.09,21726,505,4335,
2014-03-07_09:40,8770.04,8770.71,8769.81,8769.95,20028,441,4242,
2014-03-07_09:41,8769.41,8771.09,8765.64,8769.81,34988,520,4829,
2014-03-07_09:42,8770.46,8771.59,8766.70,8770.67,29827,650,4761,
2014-03-07_09:43,8771.82,8776.24,8770.22,8776.24,27517,577,4839,
2014-03-07_09:44,8775.94,8778.13,8775.94,8777.28,33656,534,4691,
2014-03-07_09:45,8776.38,8777.98,8772.58,8776.80,33515,551,4907,
2014-03-07_09:46,8777.17,8778.81,8775.15,8778.56,25478,562,4429,
2014-03-07_09:47,8773.79,8779.33,8773.56,8778.16,26902,502,4371,
2014-03-07_09:48,8778.73,8778.77,8773.74,8778.77,18162,468,4041,
2014-03-07_09:49,8779.65,8779.85,8774.00,8779.85,21610,493,4185,
2014-03-07_09:50,8779.66,8780.20,8774.31,8774.31,19926,441,4074,
2014-03-07_09:51,8779.18,8779.45,8777.54,8778.70,19546,424,3816,
2014-03-07_09:52,8778.65,8778.92,8773.58,8777.93,22234,406,4043,
2014-03-07_09:53,8773.93,8779.65,8773.93,8779.65,24873,459,4303,
2014-03-07_09:54,8775.50,8779.30,8773.96,8779.30,22716,436,4019,
2014-03-07_09:55,8778.97,8779.23,8773.82,8773.82,24597,472,4168,
2014-03-07_09:56,8778.43,8779.19,8774.35,8774.35,19062,489,3905,
2014-03-07_09:57,8777.66,8778.59,8777.66,8777.67,18882,403,3640,
2014-03-07_09:58,8777.80,8777.80,8772.33,8777.15,17564,360,3432,
2014-03-07_09:59,8777.62,8777.62,8776.41,8777.45,15198,342,3279,
2014-03-07_10:00,8772.69,8776.48,8771.63,8772.61,18198,342,3325,
2014-03-07_10:01,8772.09,8776.98,8771.15,8776.98,16829,385,3501,
2014-03-07_10:02,8772.28,8772.75,8771.56,8772.40,17206,387,3429,
2014-03-07_10:03,8772.80,8777.33,8772.80,8775.88,17554,386,3512,
2014-03-07_10:04,8776.20,8777.20,8775.79,8776.63,14512,332,3065,
2014-03-07_10:05,8776.59,8777.00,8771.48,8777.00,14804,405,3082,
2014-03-07_10:06,8771.86,8776.28,8771.62,8771.70,15304,364,3452,
2014-03-07_10:07,8771.05,8771.33,8770.01,8770.73,17963,396,3463,
2014-03-07_10:08,8770.15,8776.71,8770.15,8771.14,14963,318,3119,
2014-03-07_10:09,8771.92,8777.49,8771.15,8772.00,16003,314,3087,
2014-03-07_10:10,8771.72,8776.26,8771.70,8771.75,16738,365,3345,
2014-03-07_10:11,8771.80,8776.70,8771.01,8771.01,14586,375,3373,
2014-03-07_10:12,8775.91,8775.97,8770.85,8775.35,12173,306,2962,
2014-03-07_10:13,8775.38,8775.47,8770.13,8774.73,13766,335,3041,
2014-03-07_10:14,8774.80,8777.37,8771.05,8777.37,15201,352,3107,
2014-03-07_10:15,8776.76,8778.30,8772.01,8778.30,14335,398,3271,
2014-03-07_10:16,8777.75,8783.22,8774.27,8783.22,14294,384,3435,
2014-03-07_10:17,8777.32,8784.12,8776.57,8784.12,18101,493,3761,
2014-03-07_10:18,8783.86,8784.88,8782.01,8784.88,24566,540,4394,
2014-03-07_10:19,8784.21,8784.21,8782.67,8783.07,12293,372,3299,
2014-03-07_10:20,8783.31,8784.11,8778.79,8779.81,16234,366,3321,
2014-03-07_10:21,8784.64,8786.36,8779.47,8785.90,16128,400,3593,
2014-03-07_10:22,8786.01,8787.62,8781.42,8785.21,16112,437,3452,
2014-03-07_10:23,8785.70,8787.08,8779.96,8787.08,13992,347,3122,
2014-03-07_10:24,8786.00,8786.81,8780.47,8786.81,13731,322,3042,
2014-03-07_10:25,8781.15,8785.19,8780.06,8784.55,11475,308,2996,
2014-03-07_10:26,8784.29,8784.93,8780.26,8780.35,13756,343,3306,
2014-03-07_10:27,8779.49,8782.64,8778.04,8782.60,13407,340,3118,
2014-03-07_10:28,8778.56,8782.50,8776.36,8776.36,15940,407,3339,
2014-03-07_10:29,8777.14,8782.70,8776.89,8781.15,13157,346,3122,
2014-03-07_10:30,8781.10,8782.70,8776.98,8781.29,11129,316,3061,
2014-03-07_10:31,8776.77,8780.31,8775.96,8779.92,20086,450,3840,
2014-03-07_10:32,8774.62,8780.52,8774.62,8775.46,14959,385,3492,
2014-03-07_10:33,8774.58,8780.07,8774.58,8774.88,17243,481,3753,
2014-03-07_10:34,8779.13,8779.20,8773.77,8774.26,17165,429,3686,
2014-03-07_10:35,8779.25,8779.69,8774.06,8774.06,17833,463,3826,
2014-03-07_10:36,8775.69,8776.58,8775.25,8775.26,17153,497,4169,
2014-03-07_10:37,8779.48,8779.48,8774.42,8778.85,16088,454,3467,
2014-03-07_10:38,8774.22,8779.92,8774.22,8778.99,25660,474,3701,
2014-03-07_10:39,8779.71,8779.71,8774.14,8774.31,14263,384,3401,
2014-03-07_10:40,8774.16,8779.92,8774.16,8779.92,16933,448,3622,
2014-03-07_10:41,8779.35,8779.59,8774.75,8779.24,14123,419,2926,
2014-03-07_10:42,8775.54,8778.41,8773.97,8778.41,14336,344,2977,
2014-03-07_10:43,8774.73,8780.37,8774.73,8780.01,14718,365,3313,
2014-03-07_10:44,8775.81,8779.34,8774.84,8779.34,16281,343,3139,
2014-03-07_10:45,8779.29,8779.29,8774.82,8779.01,12834,343,2930,
2014-03-07_10:46,8773.91,8778.45,8773.91,8777.95,12425,333,2973,
2014-03-07_10:47,8774.51,8778.32,8773.49,8774.87,11981,326,3220,
2014-03-07_10:48,8778.87,8779.46,8772.54,8772.54,12500,358,3259,
2014-03-07_10:49,8777.05,8778.00,8774.15,8774.54,12877,313,3023,
2014-03-07_10:50,8779.05,8779.54,8774.18,8777.77,14436,369,3189,
2014-03-07_10:51,8778.02,8778.49,8773.17,8778.49,11930,340,3249,
2014-03-07_10:52,8778.86,8778.86,8773.26,8773.26,12895,304,2907,
2014-03-07_10:53,8773.47,8778.90,8773.20,8773.20,11021,303,2943,
2014-03-07_10:54,8772.74,8777.10,8772.05,8776.30,10200,303,2739,
2014-03-07_10:55,8776.57,8777.67,8773.12,8777.41,13563,386,2993,
2014-03-07_10:56,8776.22,8776.99,8771.56,8772.15,12194,318,3018,
2014-03-07_10:57,8775.66,8775.66,8770.19,8771.14,13213,317,2997,
2014-03-07_10:58,8772.19,8776.31,8772.19,8772.43,12678,330,2916,
2014-03-07_10:59,8772.73,8775.80,8772.00,8772.29,11085,351,2736,
2014-03-07_11:00,8771.80,8775.82,8770.24,8770.24,12665,339,2821,
2014-03-07_11:01,8770.40,8774.87,8768.93,8774.87,13906,288,2759,
2014-03-07_11:02,8770.94,8772.29,8770.94,8771.51,11126,269,2623,
2014-03-07_11:03,8771.04,8775.27,8769.83,8769.83,12365,297,2916,
2014-03-07_11:04,8769.50,8769.50,8768.10,8768.42,12638,312,2731,
2014-03-07_11:05,8772.96,8772.96,8766.13,8766.57,18248,385,3187,
2014-03-07_11:06,8767.07,8770.38,8764.67,8764.67,13698,311,2844,
2014-03-07_11:07,8765.91,8765.91,8764.02,8764.57,13081,363,2858,
2014-03-07_11:08,8763.70,8763.75,8762.14,8762.14,19301,563,3430,
2014-03-07_11:09,8756.81,8761.10,8756.81,8760.53,16817,457,3508,
2014-03-07_11:10,8760.33,8760.33,8758.60,8758.60,20689,541,4224,
2014-03-07_11:11,8759.07,8759.15,8754.09,8756.89,22821,552,4145,
2014-03-07_11:12,8756.50,8756.79,8756.19,8756.79,18492,440,3934,
2014-03-07_11:13,8755.65,8760.63,8753.84,8760.63,19894,489,3962,
2014-03-07_11:14,8757.37,8762.00,8757.36,8759.13,19964,493,4091,
2014-03-07_11:15,8757.75,8758.31,8753.10,8757.96,17510,403,3395,
2014-03-07_11:16,8757.08,8757.08,8750.37,8750.37,15615,357,3287,
2014-03-07_11:17,8754.05,8755.54,8753.48,8753.48,19527,418,3922,
2014-03-07_11:18,8749.34,8754.93,8749.26,8753.52,15502,347,3313,
2014-03-07_11:19,8753.52,8753.52,8750.86,8751.86,19405,382,3771,
2014-03-07_11:20,8752.20,8753.06,8751.66,8751.95,17066,356,3495,
2014-03-07_11:21,8752.37,8752.37,8746.94,8749.25,18071,441,4043,
2014-03-07_11:22,8748.75,8749.52,8745.18,8747.54,27829,422,3606,
2014-03-07_11:23,8742.91,8748.64,8742.91,8746.70,18994,466,3833,
2014-03-07_11:24,8747.31,8747.42,8741.68,8741.68,15702,364,3552,
2014-03-07_11:25,8746.11,8746.11,8740.46,8745.12,16526,399,3716,
2014-03-07_11:26,8744.00,8744.64,8739.80,8743.88,15782,430,3727,
2014-03-07_11:27,8743.31,8743.31,8742.19,8742.19,22977,852,4394,
2014-03-07_11:28,8741.82,8742.57,8737.70,8740.75,21016,506,4461,
2014-03-07_11:29,8737.15,8742.20,8736.21,8740.01,18561,434,3994,
2014-03-07_11:30,8739.70,8740.52,8734.74,8738.44,16857,426,3971,
2014-03-07_11:31,8738.04,8738.38,8733.58,8736.20,18564,518,4295,
2014-03-07_11:32,8732.54,8739.10,8732.49,8736.09,20909,508,4407,
2014-03-07_11:33,8734.81,8738.58,8730.81,8738.58,16679,412,3904,
2014-03-07_11:34,8737.95,8738.28,8732.29,8736.64,17458,423,3901,
2014-03-07_11:35,8732.08,8736.34,8731.47,8735.37,22579,518,4019,
2014-03-07_11:36,8735.15,8736.30,8732.06,8736.30,17435,411,3636,
2014-03-07_11:37,8736.20,8738.45,8735.90,8736.07,16196,344,3267,
2014-03-07_11:38,8736.00,8739.44,8732.34,8739.44,14737,381,3407,
2014-03-07_11:39,8738.84,8739.40,8733.78,8737.57,13448,313,2834,
2014-03-07_11:40,8739.05,8739.05,8738.51,8739.04,10182,293,2592,
2014-03-07_11:41,8739.07,8739.94,8738.84,8739.94,11228,292,2658,
2014-03-07_11:42,8739.15,8739.23,8734.12,8738.31,11138,283,2513,
2014-03-07_11:43,8738.72,8739.65,8738.71,8739.65,13903,282,2681,
2014-03-07_11:44,8738.62,8739.85,8735.13,8738.82,10993,311,2530,
2014-03-07_11:45,8740.18,8741.61,8736.91,8736.91,10764,290,2426,
2014-03-07_11:46,8742.03,8742.03,8735.16,8735.16,10483,287,2522,
2014-03-07_11:47,8741.37,8741.37,8740.04,8740.04,11066,270,2357,
2014-03-07_11:48,8739.66,8741.09,8735.62,8739.46,9706,265,2302,
2014-03-07_11:49,8738.90,8738.90,8734.17,8738.90,9059,233,2144,
2014-03-07_11:50,8741.93,8743.32,8740.66,8743.32,10656,288,2492,
2014-03-07_11:51,8743.45,8747.72,8743.45,8747.72,11523,395,3033,
2014-03-07_11:52,8747.45,8747.45,8745.59,8745.59,11207,297,2590,
2014-03-07_11:53,8745.55,8746.57,8740.65,8745.54,9781,263,2369,
2014-03-07_11:54,8745.53,8745.53,8744.28,8744.28,8426,233,2125,
2014-03-07_11:55,8744.67,8745.26,8743.35,8743.35,7981,222,2042,
2014-03-07_11:56,8743.86,8744.62,8743.53,8743.53,9842,221,1925,
2014-03-07_11:57,8742.61,8744.62,8737.76,8744.46,10481,265,2424,
2014-03-07_11:58,8744.99,8745.79,8739.67,8739.67,9662,294,2256,
2014-03-07_11:59,8740.18,8743.56,8738.26,8738.26,9943,380,2301,
2014-03-07_12:00,8742.64,8743.70,8738.78,8738.78,10810,246,2226,
2014-03-07_12:01,8743.60,8743.60,8738.45,8738.45,9366,256,2159,
2014-03-07_12:02,8743.10,8743.10,8737.58,8737.60,11044,328,2176,
2014-03-07_12:03,8740.13,8744.58,8738.88,8740.16,10966,277,2485,
2014-03-07_12:04,8740.17,8741.08,8739.02,8740.11,8454,230,2100,
2014-03-07_12:05,8743.63,8743.63,8738.51,8738.60,9200,251,2133,
2014-03-07_12:06,8740.22,8740.22,8738.05,8738.89,9239,319,2493,
2014-03-07_12:07,8738.35,8741.38,8738.15,8741.38,15102,485,2650,
2014-03-07_12:08,8741.04,8741.55,8735.31,8735.31,13210,436,2810,
2014-03-07_12:09,8740.46,8740.46,8738.91,8738.91,11843,294,2600,
2014-03-07_12:10,8738.49,8738.67,8733.87,8737.25,12071,277,2445,
2014-03-07_12:11,8735.63,8736.85,8731.84,8733.61,11017,300,2763,
2014-03-07_12:12,8733.52,8733.52,8728.47,8731.62,12591,305,2879,
2014-03-07_12:13,8731.04,8731.04,8725.75,8729.75,18176,456,3678,
2014-03-07_12:14,8723.73,8728.44,8723.73,8727.36,19757,500,3926,
2014-03-07_12:15,8726.20,8726.20,8720.84,8724.22,24403,542,4824,
2014-03-07_12:16,8719.21,8723.21,8717.41,8717.41,18469,512,4663,
2014-03-07_12:17,8722.35,8722.35,8719.67,8719.67,22516,564,5272,
2014-03-07_12:18,8717.81,8719.15,8717.81,8718.35,21955,546,5370,
2014-03-07_12:19,8717.52,8717.78,8716.64,8716.64,20409,517,5040,
2014-03-07_12:20,8716.67,8717.35,8712.85,8716.45,20243,464,4839,
2014-03-07_12:21,8715.68,8715.68,8710.91,8715.62,21168,485,4742,
2014-03-07_12:22,8714.94,8714.94,8709.54,8713.74,18494,507,4835,
2014-03-07_12:23,8714.16,8714.16,8711.43,8712.22,18558,481,4823,
2014-03-07_12:24,8710.56,8710.56,8703.41,8703.41,24626,613,5514,
2014-03-07_12:25,8706.96,8707.23,8701.29,8705.31,30279,653,5853,
2014-03-07_12:26,8700.33,8706.53,8700.33,8701.44,25211,597,5694,
2014-03-07_12:27,8701.37,8705.00,8700.13,8700.49,22869,577,5685,
2014-03-07_12:28,8700.84,8704.89,8700.68,8700.68,23128,496,4857,
2014-03-07_12:29,8700.09,8705.10,8699.74,8705.10,22044,482,4686,
2014-03-07_12:30,8700.19,8705.43,8700.19,8704.65,20626,444,4532,
2014-03-07_12:31,8706.86,8711.62,8703.66,8711.62,19810,503,4742,
2014-03-07_12:32,8712.99,8716.38,8711.57,8716.38,24813,593,4958,
2014-03-07_12:33,8716.63,8717.39,8712.10,8717.39,15639,337,3575,
2014-03-07_12:34,8712.31,8720.30,8712.31,8713.91,15234,389,3663,
2014-03-07_12:35,8720.81,8720.81,8717.23,8719.86,15041,414,3704,
2014-03-07_12:36,8721.71,8722.85,8720.52,8722.85,14641,369,3577,
2014-03-07_12:37,8722.29,8723.05,8720.79,8722.29,13229,308,3004,
2014-03-07_12:38,8722.47,8723.53,8718.00,8723.53,12299,295,3025,
2014-03-07_12:39,8724.14,8727.04,8724.14,8725.19,16155,444,3913,
2014-03-07_12:40,8724.48,8725.14,8720.59,8725.14,12099,331,2694,
2014-03-07_12:41,8724.18,8725.02,8723.93,8724.34,10008,295,2743,
2014-03-07_12:42,8718.85,8724.41,8718.85,8722.47,11869,288,2796,
2014-03-07_12:43,8716.91,8722.28,8716.33,8716.33,11154,270,2634,
2014-03-07_12:44,8720.11,8721.43,8720.11,8721.17,9733,259,2614,
2014-03-07_12:45,8721.51,8721.51,8714.70,8714.70,15506,285,2659,
2014-03-07_12:46,8720.33,8720.79,8715.43,8715.43,12357,294,2815,
2014-03-07_12:47,8718.20,8719.06,8713.27,8713.27,12268,271,2819,
2014-03-07_12:48,8718.79,8718.79,8713.26,8715.04,10907,308,2766,
2014-03-07_12:49,8715.74,8717.41,8715.74,8717.41,11807,271,2735,
2014-03-07_12:50,8710.60,8710.60,8706.18,8706.18,18638,686,3669,
2014-03-07_12:51,8704.93,8704.93,8702.21,8702.21,21767,629,4876,
2014-03-07_12:52,8702.54,8706.46,8700.50,8702.14,22637,563,5076,
2014-03-07_12:53,8701.16,8704.43,8700.06,8704.43,21000,505,4837,
2014-03-07_12:54,8699.51,8703.81,8698.70,8698.70,21132,541,4908,
2014-03-07_12:55,8698.92,8703.63,8698.92,8699.62,20224,505,4850,
2014-03-07_12:56,8698.60,8706.09,8698.60,8706.09,24025,617,5368,
2014-03-07_12:57,8705.88,8708.07,8705.12,8707.86,31927,571,5229,
2014-03-07_12:58,8709.62,8712.23,8709.62,8711.73,19692,554,4843,
2014-03-07_12:59,8712.59,8712.76,8710.42,8712.03,17802,496,3964,
2014-03-07_13:00,8712.95,8714.54,8711.65,8711.65,19410,450,3696,
2014-03-07_13:01,8710.84,8712.69,8710.31,8710.31,18678,488,3873,
2014-03-07_13:02,8710.42,8715.76,8710.42,8715.71,13920,314,3068,
2014-03-07_13:03,8716.06,8716.76,8711.03,8712.83,14489,338,3418,
2014-03-07_13:04,8715.60,8715.60,8708.96,8714.38,17543,321,3151,
2014-03-07_13:05,8710.21,8715.48,8710.21,8713.93,18545,345,3374,
2014-03-07_13:06,8713.46,8714.96,8712.47,8712.47,15016,366,3557,
2014-03-07_13:07,8708.26,8712.82,8707.60,8712.82,16645,335,3621,
2014-03-07_13:08,8712.58,8712.63,8708.24,8712.59,17576,378,3681,
2014-03-07_13:09,8713.41,8713.41,8706.10,8710.58,17249,379,3682,
2014-03-07_13:10,8710.28,8711.02,8706.17,8710.30,18678,394,3997,
2014-03-07_13:11,8710.14,8710.14,8704.32,8708.74,16033,426,3897,
2014-03-07_13:12,8706.55,8710.44,8704.65,8705.26,17490,406,4160,
2014-03-07_13:13,8705.66,8709.66,8705.07,8709.66,20420,428,4353,
2014-03-07_13:14,8706.03,8710.54,8704.68,8709.11,18950,435,4254,
2014-03-07_13:15,8709.08,8711.34,8705.91,8706.87,19369,416,4239,
2014-03-07_13:16,8711.14,8711.85,8705.11,8705.11,17596,446,4436,
2014-03-07_13:17,8705.79,8710.51,8705.17,8709.12,18215,401,4143,
2014-03-07_13:18,8709.02,8709.16,8703.88,8704.19,19318,457,4243,
2014-03-07_13:19,8709.30,8709.54,8703.48,8709.02,18598,411,4369,
2014-03-07_13:20,8708.55,8708.84,8705.12,8708.84,20825,482,4618,
2014-03-07_13:21,8705.40,8712.93,8705.40,8710.76,22188,577,5104,
2014-03-07_13:22,8707.19,8711.54,8707.19,8710.60,23176,549,5335,
2014-03-07_13:23,8710.01,8710.54,8705.89,8710.40,27630,551,5389,
2014-03-07_13:24,8711.95,8711.95,8705.82,8706.18,28810,571,5869,
2014-03-07_13:25,8710.70,8711.52,8705.36,8705.36,28457,661,6661,
2014-03-07_13:26,8705.36,8705.36,8705.36,8705.36,1780,2,64,
2014-03-07_13:27,8705.36,8705.36,8705.36,8705.36,0,0,0,
2014-03-07_13:28,8705.36,8705.36,8705.36,8705.36,0,0,0,
2014-03-07_13:29,8705.36,8705.36,8705.36,8705.36,0,0,0,
2014-03-07_13:30,8705.36,8713.96,8705.36,8713.96,146832,5225,34730,
2014-03-10_09:01,8706.43,8709.81,8706.01,8709.81,78381,2763,21482,
2014-03-10_09:02,8710.52,8711.90,8710.52,8711.63,27637,736,6792,
2014-03-10_09:03,8711.41,8712.64,8711.41,8712.05,34598,713,6575,
2014-03-10_09:04,8712.86,8712.88,8711.09,8711.42,44140,674,6461,
2014-03-10_09:05,8711.41,8712.42,8706.40,8712.42,42687,640,6172,
2014-03-10_09:06,8712.17,8712.17,8707.22,8709.40,43366,641,6315,
2014-03-10_09:07,8709.25,8709.85,8703.83,8703.83,41907,703,6125,
2014-03-10_09:08,8707.53,8707.53,8703.45,8705.35,47394,647,6209,
2014-03-10_09:09,8703.32,8703.32,8695.20,8695.20,46754,573,5627,
2014-03-10_09:10,8699.87,8699.87,8694.15,8697.28,44237,599,5569,
2014-03-10_09:11,8697.61,8697.61,8692.39,8692.70,39357,538,5608,
2014-03-10_09:12,8693.26,8693.26,8688.87,8688.87,34648,515,5494,
2014-03-10_09:13,8693.32,8693.32,8687.70,8688.50,30525,530,5339,
2014-03-10_09:14,8687.72,8691.52,8686.66,8686.66,25036,462,4673,
2014-03-10_09:15,8687.36,8691.61,8685.87,8685.87,28529,486,4791,
2014-03-10_09:16,8686.96,8688.35,8686.85,8687.57,27075,470,4718,
2014-03-10_09:17,8686.68,8691.62,8686.68,8687.08,29082,456,4446,
2014-03-10_09:18,8691.86,8692.38,8687.31,8687.31,23781,436,4268,
2014-03-10_09:19,8693.24,8693.24,8686.80,8692.07,25008,420,4252,
2014-03-10_09:20,8688.31,8693.53,8687.88,8687.99,19612,429,4101,
2014-03-10_09:21,8686.93,8692.95,8686.93,8688.95,25017,467,4318,
2014-03-10_09:22,8692.82,8692.82,8685.86,8685.86,19485,413,4038,
2014-03-10_09:23,8686.44,8687.15,8686.01,8686.25,23613,458,4313,
2014-03-10_09:24,8690.02,8690.02,8684.95,8684.95,27095,466,4253,
2014-03-10_09:25,8684.80,8686.62,8684.42,8684.42,21418,427,4011,
2014-03-10_09:26,8685.54,8685.54,8684.20,8684.55,18967,415,4058,
2014-03-10_09:27,8684.64,8685.28,8684.59,8684.59,20523,387,3788,
2014-03-10_09:28,8684.27,8685.24,8683.77,8683.77,21027,419,3929,
2014-03-10_09:29,8683.00,8687.46,8683.00,8685.00,23203,377,3559,
2014-03-10_09:30,8684.10,8689.65,8683.94,8689.65,20687,395,3675,
2014-03-10_09:31,8684.75,8684.98,8684.22,8684.30,17906,349,3615,
2014-03-10_09:32,8684.66,8686.19,8684.66,8685.14,17971,394,3721,
2014-03-10_09:33,8685.07,8685.07,8683.49,8684.88,20957,436,3680,
2014-03-10_09:34,8684.88,8685.35,8679.82,8684.22,24375,502,3615,
2014-03-10_09:35,8679.07,8680.43,8679.07,8679.56,16946,365,3433,
2014-03-10_09:36,8679.41,8679.41,8678.09,8678.44,16944,359,3606,
2014-03-10_09:37,8677.51,8681.79,8676.85,8678.43,18103,349,3429,
2014-03-10_09:38,8678.12,8682.07,8676.66,8676.66,18131,309,3145,
2014-03-10_09:39,8675.63,8680.95,8675.63,8675.74,17039,331,3388,
2014-03-10_09:40,8676.11,8679.64,8674.87,8674.87,14293,346,2930,
2014-03-10_09:41,8679.54,8679.54,8673.44,8673.44,24789,374,3619,
2014-03-10_09:42,8673.08,8676.73,8670.76,8670.76,20398,346,3433,
2014-03-10_09:43,8671.52,8671.52,8664.25,8664.25,24621,442,4100,
2014-03-10_09:44,8664.14,8668.38,8661.73,8661.73,19287,420,4147,
2014-03-10_09:45,8661.85,8665.83,8659.80,8659.80,25315,506,4304,
2014-03-10_09:46,8664.78,8664.78,8658.07,8662.31,26377,489,4311,
2014-03-10_09:47,8657.28,8662.31,8657.28,8659.11,20602,514,4153,
2014-03-10_09:48,8658.81,8658.81,8652.98,8654.52,25943,446,4143,
2014-03-10_09:49,8653.19,8653.69,8652.90,8653.19,21008,375,4092,
2014-03-10_09:50,8653.34,8656.80,8652.33,8653.57,21577,416,4149,
2014-03-10_09:51,8657.43,8657.43,8651.54,8652.60,17805,312,3484,
2014-03-10_09:52,8653.12,8658.37,8652.76,8653.51,19415,343,3565,
2014-03-10_09:53,8653.43,8658.26,8653.14,8655.21,20673,361,3722,
2014-03-10_09:54,8654.69,8659.00,8654.61,8655.43,21283,342,3402,
2014-03-10_09:55,8656.26,8659.95,8654.33,8654.79,22271,343,3102,
2014-03-10_09:56,8654.32,8657.77,8653.18,8653.34,14715,301,2903,
2014-03-10_09:57,8657.59,8659.32,8653.97,8655.48,13959,314,2887,
2014-03-10_09:58,8655.89,8656.05,8654.70,8654.70,12766,310,3122,
2014-03-10_09:59,8655.42,8660.37,8655.42,8656.23,13165,363,2990,
2014-03-10_10:00,8655.62,8661.73,8655.43,8658.39,20731,382,3291,
2014-03-10_10:01,8659.70,8665.58,8659.70,8661.51,17944,345,3364,
2014-03-10_10:02,8661.77,8666.09,8661.10,8661.18,15089,321,3037,
2014-03-10_10:03,8661.76,8666.61,8661.76,8666.61,19924,325,3003,
2014-03-10_10:04,8661.38,8667.50,8661.38,8667.50,20569,279,3000,
2014-03-10_10:05,8663.37,8668.57,8661.68,8661.68,15210,269,2661,
2014-03-10_10:06,8663.02,8667.98,8661.82,8666.06,14922,254,2557,
2014-03-10_10:07,8662.10,8667.71,8662.10,8667.45,11502,203,2335,
2014-03-10_10:08,8663.16,8667.29,8661.18,8665.91,11135,212,2394,
2014-03-10_10:09,8667.12,8667.12,8660.63,8660.97,11553,209,2354,
2014-03-10_10:10,8661.42,8666.47,8661.41,8662.58,9010,193,2102,
2014-03-10_10:11,8662.18,8667.47,8660.52,8661.12,11901,263,2597,
2014-03-10_10:12,8660.69,8667.15,8660.69,8661.66,10590,230,2378,
2014-03-10_10:13,8661.30,8665.80,8660.79,8665.80,9731,210,2305,
2014-03-10_10:14,8665.60,8666.72,8661.32,8661.78,12361,254,2516,
2014-03-10_10:15,8666.19,8666.19,8661.27,8661.82,10221,212,2315,
2014-03-10_10:16,8662.81,8666.57,8661.51,8661.96,9296,195,2195,
2014-03-10_10:17,8662.09,8662.54,8661.92,8662.22,8362,185,2219,
2014-03-10_10:18,8666.13,8666.13,8661.62,8661.90,10848,189,2280,
2014-03-10_10:19,8662.17,8662.40,8661.59,8661.59,9220,230,2262,
2014-03-10_10:20,8661.94,8662.86,8661.16,8661.59,9985,227,2114,
2014-03-10_10:21,8666.73,8667.27,8661.56,8662.45,10158,217,2136,
2014-03-10_10:22,8663.50,8667.33,8662.04,8663.17,12424,215,2420,
2014-03-10_10:23,8667.53,8667.86,8662.98,8667.86,9874,221,2221,
2014-03-10_10:24,8668.84,8668.84,8662.63,8668.18,12918,255,2360,
2014-03-10_10:25,8662.73,8667.41,8662.73,8667.41,8321,197,2179,
2014-03-10_10:26,8663.23,8668.33,8662.52,8662.52,10389,230,2324,
2014-03-10_10:27,8663.49,8667.00,8662.17,8666.98,8522,189,2046,
2014-03-10_10:28,8662.54,8665.94,8661.19,8661.62,9124,210,2190,
2014-03-10_10:29,8660.85,8664.94,8659.97,8664.71,9891,243,2534,
2014-03-10_10:30,8659.96,8663.77,8659.38,8659.65,10126,237,2379,
2014-03-10_10:31,8664.20,8664.20,8658.43,8663.62,18181,322,2831,
2014-03-10_10:32,8658.91,8663.85,8658.66,8663.06,13339,281,2405,
2014-03-10_10:33,8658.49,8662.97,8658.43,8658.43,10370,220,2394,
2014-03-10_10:34,8658.06,8663.64,8658.06,8659.40,9712,224,2311,
2014-03-10_10:35,8658.74,8663.44,8658.14,8658.14,11066,216,2207,
2014-03-10_10:36,8657.94,8663.21,8657.54,8662.35,11333,224,2286,
2014-03-10_10:37,8658.41,8663.75,8657.82,8658.93,10032,207,2218,
2014-03-10_10:38,8659.14,8659.38,8658.33,8658.39,11413,247,2119,
2014-03-10_10:39,8658.32,8663.57,8658.32,8662.85,16391,301,2479,
2014-03-10_10:40,8657.81,8662.70,8657.81,8658.12,18256,277,2636,
2014-03-10_10:41,8659.58,8663.99,8657.41,8661.81,16778,324,2698,
2014-03-10_10:42,8656.80,8664.83,8656.57,8659.90,12314,281,2734,
2014-03-10_10:43,8660.34,8664.85,8659.36,8659.44,11435,263,2806,
2014-03-10_10:44,8660.12,8664.99,8658.59,8658.59,9940,231,2560,
2014-03-10_10:45,8658.41,8662.21,8657.13,8657.13,8659,206,2196,
2014-03-10_10:46,8656.89,8661.40,8656.89,8660.84,11130,239,2355,
2014-03-10_10:47,8657.35,8662.24,8656.05,8658.10,8837,196,2074,
2014-03-10_10:48,8659.22,8662.97,8658.29,8658.63,9414,221,2230,
2014-03-10_10:49,8658.46,8663.51,8658.46,8658.52,11940,290,2371,
2014-03-10_10:50,8659.19,8663.29,8658.56,8663.19,8997,229,2135,
2014-03-10_10:51,8659.39,8663.20,8658.82,8663.20,10717,188,1976,
2014-03-10_10:52,8658.60,8658.81,8657.79,8658.37,7833,177,1874,
2014-03-10_10:53,8659.63,8663.49,8658.08,8658.19,9190,212,2099,
2014-03-10_10:54,8659.36,8663.50,8658.82,8659.93,8482,191,2133,
2014-03-10_10:55,8658.89,8664.43,8658.89,8659.37,8374,198,2194,
2014-03-10_10:56,8660.89,8660.89,8658.40,8659.68,7933,220,2126,
2014-03-10_10:57,8663.99,8663.99,8660.03,8660.22,7810,177,1972,
2014-03-10_10:58,8665.15,8666.35,8660.70,8660.70,9594,245,2102,
2014-03-10_10:59,8660.77,8666.16,8660.77,8666.16,8919,207,2068,
2014-03-10_11:00,8666.22,8666.76,8661.21,8661.35,8451,201,2020,
2014-03-10_11:01,8661.94,8666.86,8661.94,8665.86,12218,259,2360,
2014-03-10_11:02,8666.70,8666.78,8661.67,8662.60,8499,265,2301,
2014-03-10_11:03,8661.24,8666.89,8661.24,8661.50,10366,300,2444,
2014-03-10_11:04,8662.76,8669.11,8661.29,8663.91,12405,304,2619,
2014-03-10_11:05,8668.97,8668.97,8661.71,8661.71,7637,224,2039,
2014-03-10_11:06,8662.45,8664.23,8662.41,8663.86,9222,212,1967,
2014-03-10_11:07,8663.62,8667.39,8662.99,8663.65,7831,202,1961,
2014-03-10_11:08,8663.86,8664.91,8663.61,8664.91,6698,184,1758,
2014-03-10_11:09,8669.32,8669.32,8663.37,8663.37,9326,215,1973,
2014-03-10_11:10,8663.73,8668.75,8663.73,8665.33,13830,261,2337,
2014-03-10_11:11,8665.62,8670.14,8665.00,8666.00,8064,240,2084,
2014-03-10_11:12,8667.18,8672.99,8665.72,8669.17,14758,311,2619,
2014-03-10_11:13,8669.42,8670.67,8668.94,8670.67,16878,285,2737,
2014-03-10_11:14,8670.06,8674.23,8669.61,8669.61,11525,261,2504,
2014-03-10_11:15,8669.42,8675.67,8669.42,8674.68,11530,248,2391,
2014-03-10_11:16,8675.15,8675.15,8670.18,8671.34,10448,211,2306,
2014-03-10_11:17,8671.28,8675.74,8670.49,8670.64,10778,213,2291,
2014-03-10_11:18,8671.70,8674.93,8670.14,8674.93,12789,378,2286,
2014-03-10_11:19,8675.90,8677.73,8672.74,8677.27,14581,285,2442,
2014-03-10_11:20,8677.47,8678.40,8677.05,8678.11,10104,329,2206,
2014-03-10_11:21,8679.74,8683.18,8678.68,8683.08,7353,210,2243,
2014-03-10_11:22,8682.52,8683.81,8682.48,8683.81,12121,301,2619,
2014-03-10_11:23,8685.77,8686.91,8681.44,8686.91,17147,341,3096,
2014-03-10_11:24,8686.36,8686.44,8682.23,8686.44,15658,310,2567,
2014-03-10_11:25,8686.14,8686.14,8679.69,8685.34,10966,286,2522,
2014-03-10_11:26,8685.05,8685.05,8680.10,8684.89,11660,263,2478,
2014-03-10_11:27,8679.81,8684.97,8679.81,8683.81,10018,208,1956,
2014-03-10_11:28,8684.61,8684.61,8678.50,8678.74,10823,300,2231,
2014-03-10_11:29,8678.23,8684.33,8678.23,8679.36,9276,248,2094,
2014-03-10_11:30,8678.82,8683.91,8678.37,8678.37,8963,215,2111,
2014-03-10_11:31,8678.66,8683.22,8678.00,8678.00,10292,224,2377,
2014-03-10_11:32,8678.04,8682.17,8677.64,8677.68,9292,222,2139,
2014-03-10_11:33,8682.49,8682.64,8676.96,8677.18,9406,218,2203,
2014-03-10_11:34,8681.67,8681.67,8676.50,8681.01,6693,199,1899,
2014-03-10_11:35,8681.09,8681.13,8676.59,8680.36,12883,205,1918,
2014-03-10_11:36,8675.56,8675.61,8674.98,8674.98,7164,191,1795,
2014-03-10_11:37,8675.01,8678.42,8674.68,8674.77,9322,255,2247,
2014-03-10_11:38,8675.12,8679.23,8674.28,8674.31,12110,244,2283,
2014-03-10_11:39,8674.43,8674.43,8673.26,8674.13,8603,202,1933,
2014-03-10_11:40,8677.63,8677.84,8673.60,8673.69,9483,204,2126,
2014-03-10_11:41,8673.11,8673.84,8672.84,8673.84,9757,228,2015,
2014-03-10_11:42,8674.01,8678.64,8672.06,8672.06,6883,189,1847,
2014-03-10_11:43,8676.45,8676.45,8672.38,8672.47,7498,177,1944,
2014-03-10_11:44,8677.42,8677.42,8671.57,8676.92,7175,191,1834,
2014-03-10_11:45,8672.47,8676.90,8672.47,8672.67,8321,199,1957,
2014-03-10_11:46,8673.20,8673.43,8668.43,8668.43,9872,239,2126,
2014-03-10_11:47,8673.35,8673.36,8668.41,8673.19,7869,198,1996,
2014-03-10_11:48,8673.06,8673.11,8667.42,8667.62,8161,197,2058,
2014-03-10_11:49,8671.56,8672.71,8666.99,8667.74,9367,205,2061,
2014-03-10_11:50,8667.95,8671.58,8667.03,8667.67,10343,217,2197,
2014-03-10_11:51,8672.19,8672.19,8666.33,8666.80,8983,203,2132,
2014-03-10_11:52,8666.51,8670.12,8665.47,8665.47,9434,191,2047,
2014-03-10_11:53,8666.77,8670.53,8665.75,8665.82,11331,225,2528,
2014-03-10_11:54,8665.69,8666.35,8664.62,8666.35,9470,210,2178,
2014-03-10_11:55,8666.48,8669.81,8665.45,8669.81,9197,201,2069,
2014-03-10_11:56,8665.14,8669.41,8665.14,8665.28,9676,229,2431,
2014-03-10_11:57,8664.68,8669.72,8664.68,8668.42,10058,233,2367,
2014-03-10_11:58,8668.65,8668.65,8663.85,8668.22,7620,203,1850,
2014-03-10_11:59,8664.67,8669.25,8664.16,8669.07,7472,181,1781,
2014-03-10_12:00,8668.73,8668.73,8663.49,8663.49,8319,215,1986,
2014-03-10_12:01,8667.29,8668.67,8662.79,8668.67,8875,199,2212,
2014-03-10_12:02,8668.92,8668.92,8662.91,8667.98,8830,228,2181,
2014-03-10_12:03,8667.83,8668.44,8663.25,8667.26,8529,233,2180,
2014-03-10_12:04,8662.62,8667.48,8662.50,8662.77,6968,172,1624,
2014-03-10_12:05,8661.71,8667.14,8661.71,8667.14,7816,171,1879,
2014-03-10_12:06,8661.77,8669.04,8661.77,8662.90,8571,196,2158,
2014-03-10_12:07,8663.21,8667.23,8662.31,8662.31,8165,206,1922,
2014-03-10_12:08,8667.11,8667.97,8662.36,8662.36,6788,145,1638,
2014-03-10_12:09,8662.31,8667.12,8661.72,8666.71,8222,166,1887,
2014-03-10_12:10,8662.03,8664.82,8659.83,8664.82,7559,174,1920,
2014-03-10_12:11,8664.53,8664.77,8659.87,8659.87,8888,191,2012,
2014-03-10_12:12,8660.72,8664.67,8659.65,8659.74,8365,194,1997,
2014-03-10_12:13,8664.48,8664.48,8659.61,8660.37,7886,197,2065,
2014-03-10_12:14,8664.21,8664.55,8659.50,8659.55,7711,189,2259,
2014-03-10_12:15,8659.62,8664.17,8658.21,8658.21,7497,176,2141,
2014-03-10_12:16,8657.52,8663.69,8657.52,8658.43,8026,172,1907,
2014-03-10_12:17,8662.95,8664.19,8658.02,8658.02,9545,215,2223,
2014-03-10_12:18,8657.60,8662.07,8657.60,8659.23,10354,228,2143,
2014-03-10_12:19,8657.70,8664.48,8656.86,8664.38,9280,225,2172,
2014-03-10_12:20,8663.12,8663.12,8658.30,8658.30,10944,196,1968,
2014-03-10_12:21,8660.24,8663.48,8658.36,8659.01,8476,195,2080,
2014-03-10_12:22,8658.81,8663.56,8657.94,8657.94,7525,163,1811,
2014-03-10_12:23,8657.74,8663.68,8657.74,8663.68,7933,178,1905,
2014-03-10_12:24,8663.64,8663.64,8658.66,8663.14,6921,185,1925,
2014-03-10_12:25,8658.73,8663.75,8658.73,8663.21,7457,220,1948,
2014-03-10_12:26,8658.28,8662.18,8656.03,8657.71,7345,198,2090,
2014-03-10_12:27,8662.55,8662.81,8657.77,8657.77,8421,187,1867,
2014-03-10_12:28,8659.04,8663.04,8658.06,8662.12,8279,214,1875,
2014-03-10_12:29,8660.99,8660.99,8656.84,8656.87,7652,173,1783,
2014-03-10_12:30,8657.37,8661.66,8656.21,8661.66,7678,173,1887,
2014-03-10_12:31,8656.95,8661.92,8656.11,8656.73,14379,218,2396,
2014-03-10_12:32,8660.00,8663.31,8657.68,8657.68,9592,236,2400,
2014-03-10_12:33,8662.26,8664.32,8659.10,8659.10,9775,205,2181,
2014-03-10_12:34,8658.24,8664.04,8658.24,8663.46,7843,200,1981,
2014-03-10_12:35,8660.34,8664.96,8659.45,8660.73,7812,168,1877,
2014-03-10_12:36,8664.14,8664.14,8659.21,8659.83,8345,187,1971,
2014-03-10_12:37,8663.69,8664.55,8658.71,8658.71,10207,203,2161,
2014-03-10_12:38,8664.72,8664.72,8659.31,8659.59,6863,168,1941,
2014-03-10_12:39,8659.89,8664.87,8659.89,8664.53,8228,172,2096,
2014-03-10_12:40,8665.49,8665.49,8658.78,8658.78,10717,210,2184,
2014-03-10_12:41,8663.34,8664.14,8659.29,8659.48,8492,200,2053,
2014-03-10_12:42,8660.33,8665.12,8659.38,8659.38,7372,159,1893,
2014-03-10_12:43,8658.87,8663.76,8657.98,8658.40,8560,192,2181,
2014-03-10_12:44,8663.67,8663.74,8659.25,8663.74,9846,210,2098,
2014-03-10_12:45,8663.90,8663.90,8657.91,8657.91,10121,192,2068,
2014-03-10_12:46,8663.13,8664.68,8659.08,8664.40,9691,210,2217,
2014-03-10_12:47,8663.55,8664.08,8658.37,8658.37,7115,190,2095,
2014-03-10_12:48,8659.07,8663.91,8658.06,8658.06,10329,233,2393,
2014-03-10_12:49,8658.23,8663.54,8657.52,8657.52,11118,234,2580,
2014-03-10_12:50,8658.28,8662.74,8656.76,8658.85,10400,204,2360,
2014-03-10_12:51,8658.98,8664.04,8657.86,8664.04,10913,252,2850,
2014-03-10_12:52,8664.58,8664.58,8658.48,8663.42,9431,233,2310,
2014-03-10_12:53,8664.13,8664.70,8658.91,8660.18,13513,225,2473,
2014-03-10_12:54,8659.56,8666.17,8659.56,8666.17,10598,211,2368,
2014-03-10_12:55,8660.99,8665.27,8660.03,8660.03,9310,233,2336,
2014-03-10_12:56,8659.77,8664.53,8659.77,8664.53,9198,244,2445,
2014-03-10_12:57,8660.00,8664.75,8660.00,8664.19,15008,241,2740,
2014-03-10_12:58,8659.24,8664.65,8659.12,8663.82,12748,220,2543,
2014-03-10_12:59,8659.59,8666.12,8657.21,8662.11,12773,239,2762,
2014-03-10_13:00,8667.49,8667.59,8662.47,8667.26,13817,239,2884,
2014-03-10_13:01,8663.52,8667.64,8661.53,8665.98,13796,243,2744,
2014-03-10_13:02,8666.02,8666.54,8661.60,8666.09,11303,211,2393,
2014-03-10_13:03,8665.81,8667.15,8661.81,8666.64,10994,199,2415,
2014-03-10_13:04,8662.69,8663.68,8662.38,8662.74,11539,247,2537,
2014-03-10_13:05,8662.01,8667.56,8662.01,8663.11,9944,216,2443,
2014-03-10_13:06,8663.49,8667.81,8663.49,8667.35,12974,277,2902,
2014-03-10_13:07,8666.78,8666.78,8661.95,8666.62,12502,247,2588,
2014-03-10_13:08,8662.65,8668.04,8662.50,8668.04,11108,245,2604,
2014-03-10_13:09,8662.84,8666.52,8661.29,8665.64,12338,278,2853,
2014-03-10_13:10,8661.40,8666.82,8661.36,8661.36,12073,262,2745,
2014-03-10_13:11,8666.21,8666.80,8661.52,8661.85,12074,221,2662,
2014-03-10_13:12,8660.85,8666.55,8660.85,8660.91,17961,252,2905,
2014-03-10_13:13,8660.77,8665.86,8660.77,8661.51,26248,303,3115,
2014-03-10_13:14,8661.94,8666.57,8661.84,8661.84,16482,288,3036,
2014-03-10_13:15,8665.96,8665.96,8661.39,8661.43,22969,299,3442,
2014-03-10_13:16,8661.61,8664.77,8658.14,8664.49,19995,357,3936,
2014-03-10_13:17,8664.97,8665.25,8659.75,8659.75,20343,349,3758,
2014-03-10_13:18,8660.23,8660.23,8659.01,8659.01,14869,298,3409,
2014-03-10_13:19,8664.81,8664.81,8659.78,8664.05,17404,352,3752,
2014-03-10_13:20,8658.99,8664.08,8658.99,8659.45,16612,344,3623,
2014-03-10_13:21,8658.50,8663.15,8657.93,8658.44,20928,422,4383,
2014-03-10_13:22,8657.67,8658.92,8657.26,8658.92,25948,439,4390,
2014-03-10_13:23,8658.82,8660.72,8657.21,8657.21,21603,416,4757,
2014-03-10_13:24,8662.54,8662.54,8658.71,8658.97,29517,538,5408,
2014-03-10_13:25,8663.97,8663.97,8657.13,8657.65,28667,506,5364,
2014-03-10_13:26,8657.65,8657.65,8657.65,8657.65,0,0,0,
2014-03-10_13:27,8657.65,8657.65,8657.65,8657.65,0,0,0,
2014-03-10_13:28,8657.65,8657.65,8657.65,8657.65,0,0,0,
2014-03-10_13:29,8657.65,8657.65,8657.65,8657.65,0,0,0,
2014-03-10_13:30,8657.65,8665.24,8657.65,8665.24,141006,5175,29550,
2014-03-11_09:01,8694.96,8707.97,8694.96,8707.97,76387,2799,23395,
2014-03-11_09:02,8708.53,8708.77,8707.31,8708.77,30286,1027,8287,
2014-03-11_09:03,8708.25,8709.22,8708.25,8709.22,41692,1019,8269,
2014-03-11_09:04,8709.10,8714.55,8709.10,8714.55,46863,829,7108,
2014-03-11_09:05,8715.15,8716.14,8710.96,8715.59,51748,711,6616,
2014-03-11_09:06,8715.88,8716.31,8714.28,8714.28,53451,671,6529,
2014-03-11_09:07,8714.63,8715.82,8714.28,8714.35,53375,690,6229,
2014-03-11_09:08,8714.82,8715.96,8709.82,8715.18,41576,589,5809,
2014-03-11_09:09,8714.28,8715.06,8713.85,8715.06,47400,626,6080,
2014-03-11_09:10,8715.17,8715.77,8710.42,8714.96,36910,546,5596,
2014-03-11_09:11,8714.83,8714.83,8709.52,8714.07,35471,531,5338,
2014-03-11_09:12,8713.30,8713.30,8707.95,8712.54,31967,550,5325,
2014-03-11_09:13,8712.11,8712.56,8706.91,8706.91,35176,476,4996,
2014-03-11_09:14,8712.19,8712.46,8711.77,8711.85,31761,504,4977,
2014-03-11_09:15,8710.65,8712.78,8707.62,8712.10,27396,466,4836,
2014-03-11_09:16,8711.96,8712.23,8706.38,8712.23,27198,486,4821,
2014-03-11_09:17,8707.68,8710.72,8705.85,8710.72,36843,555,4995,
2014-03-11_09:18,8710.56,8711.68,8709.69,8709.69,28896,547,5158,
2014-03-11_09:19,8710.51,8711.26,8706.38,8711.01,36470,620,5152,
2014-03-11_09:20,8706.89,8712.55,8706.89,8708.41,33466,661,5401,
2014-03-11_09:21,8707.91,8713.89,8707.52,8712.45,36234,644,5507,
2014-03-11_09:22,8707.97,8712.89,8706.82,8706.82,28769,523,4620,
2014-03-11_09:23,8707.65,8711.71,8706.78,8711.63,29007,507,4644,
2014-03-11_09:24,8711.57,8712.23,8706.56,8710.60,29384,543,5022,
2014-03-11_09:25,8705.02,8711.71,8705.02,8710.56,37185,580,5244,
2014-03-11_09:26,8704.75,8711.39,8704.75,8710.18,26694,417,4235,
2014-03-11_09:27,8709.73,8710.73,8704.45,8710.15,24764,436,4187,
2014-03-11_09:28,8705.68,8710.18,8704.87,8708.78,24575,466,4179,
2014-03-11_09:29,8704.90,8708.86,8703.89,8704.11,24063,415,4177,
2014-03-11_09:30,8704.24,8704.24,8698.70,8698.70,29495,560,4966,
2014-03-11_09:31,8698.81,8702.98,8696.57,8701.96,30232,503,4879,
2014-03-11_09:32,8696.43,8701.12,8696.43,8696.79,26058,429,4407,
2014-03-11_09:33,8700.58,8701.00,8695.00,8695.00,28429,445,4336,
2014-03-11_09:34,8694.54,8700.07,8694.54,8695.36,21111,396,4097,
2014-03-11_09:35,8694.69,8699.11,8694.69,8694.90,19679,372,3653,
2014-03-11_09:36,8695.32,8698.29,8693.26,8694.99,20517,396,3898,
2014-03-11_09:37,8694.44,8700.46,8694.44,8695.42,22371,427,3975,
2014-03-11_09:38,8694.71,8695.46,8694.64,8695.22,19994,397,3626,
2014-03-11_09:39,8695.12,8700.53,8694.90,8695.68,19618,323,3478,
2014-03-11_09:40,8695.40,8700.31,8694.94,8695.06,20482,381,3740,
2014-03-11_09:41,8700.66,8700.66,8693.22,8693.22,18171,333,3422,
2014-03-11_09:42,8693.51,8698.28,8693.51,8693.75,17243,364,3459,
2014-03-11_09:43,8699.15,8699.15,8693.94,8693.94,16913,283,3085,
2014-03-11_09:44,8697.72,8697.72,8691.80,8696.68,16338,332,3248,
2014-03-11_09:45,8691.73,8691.93,8686.03,8691.93,17654,420,3504,
2014-03-11_09:46,8691.12,8691.12,8685.66,8685.66,17891,312,3332,
2014-03-11_09:47,8685.41,8690.92,8685.14,8685.99,15254,315,3268,
2014-03-11_09:48,8685.75,8689.31,8685.05,8689.31,15657,320,3092,
2014-03-11_09:49,8686.26,8689.59,8684.63,8685.13,15537,332,3118,
2014-03-11_09:50,8689.40,8689.70,8684.63,8685.04,16677,310,3157,
2014-03-11_09:51,8684.78,8690.12,8684.67,8690.12,14937,308,3119,
2014-03-11_09:52,8685.84,8690.96,8685.29,8690.70,16332,298,3105,
2014-03-11_09:53,8691.17,8691.20,8685.69,8687.25,13171,267,2903,
2014-03-11_09:54,8691.19,8691.60,8685.84,8691.60,15462,297,3042,
2014-03-11_09:55,8692.03,8692.68,8687.58,8687.58,19106,319,3016,
2014-03-11_09:56,8687.99,8692.94,8687.66,8692.94,16424,264,2692,
2014-03-11_09:57,8692.67,8692.67,8688.20,8692.10,18804,262,2652,
2014-03-11_09:58,8692.69,8692.69,8686.64,8688.65,10922,228,2456,
2014-03-11_09:59,8688.59,8693.59,8688.59,8689.65,10631,251,2391,
2014-03-11_10:00,8688.69,8694.90,8688.69,8689.09,8996,217,2335,
2014-03-11_10:01,8694.60,8694.60,8690.17,8690.60,13011,288,3027,
2014-03-11_10:02,8694.80,8695.25,8689.74,8690.95,13193,279,2851,
2014-03-11_10:03,8693.19,8698.47,8693.19,8694.05,15647,340,3515,
2014-03-11_10:04,8694.82,8696.95,8693.61,8696.95,16687,346,3417,
2014-03-11_10:05,8696.37,8700.61,8696.14,8696.14,14389,305,3193,
2014-03-11_10:06,8696.67,8701.12,8696.67,8701.12,20002,401,3544,
2014-03-11_10:07,8700.32,8700.32,8698.74,8698.74,17534,339,3032,
2014-03-11_10:08,8703.75,8703.75,8698.40,8698.69,23560,303,2771,
2014-03-11_10:09,8700.41,8703.17,8698.42,8703.17,16672,263,2683,
2014-03-11_10:10,8698.23,8702.55,8697.61,8702.55,14049,284,2718,
2014-03-11_10:11,8702.06,8702.06,8696.74,8698.34,14658,288,2591,
2014-03-11_10:12,8697.00,8702.11,8695.82,8696.20,11404,236,2484,
2014-03-11_10:13,8700.63,8701.28,8695.36,8696.58,14799,260,2503,
2014-03-11_10:14,8696.42,8698.47,8694.02,8698.47,11631,229,2515,
2014-03-11_10:15,8693.44,8693.79,8692.66,8693.56,8488,183,2129,
2014-03-11_10:16,8693.15,8697.70,8691.40,8697.70,9180,216,2285,
2014-03-11_10:17,8693.01,8696.82,8692.05,8693.14,11562,236,2284,
2014-03-11_10:18,8692.07,8697.72,8691.81,8692.92,9874,198,2107,
2014-03-11_10:19,8697.70,8697.70,8692.17,8696.83,18434,249,2551,
2014-03-11_10:20,8692.40,8696.84,8691.80,8696.69,10714,244,2450,
2014-03-11_10:21,8693.07,8696.44,8690.97,8696.44,10975,209,2252,
2014-03-11_10:22,8696.29,8696.29,8691.37,8696.17,12646,221,2783,
2014-03-11_10:23,8695.74,8696.45,8690.59,8692.94,11561,228,2614,
2014-03-11_10:24,8697.32,8697.84,8692.04,8697.84,12447,251,2874,
2014-03-11_10:25,8693.09,8696.95,8692.39,8692.42,9068,218,2455,
2014-03-11_10:26,8697.05,8697.05,8691.70,8692.67,11976,241,2617,
2014-03-11_10:27,8692.29,8696.94,8691.19,8691.63,11278,222,2404,
2014-03-11_10:28,8691.38,8695.27,8690.29,8691.06,11185,220,2515,
2014-03-11_10:29,8690.44,8695.93,8690.13,8690.13,9733,218,2366,
2014-03-11_10:30,8689.96,8695.75,8689.96,8690.97,13041,253,2525,
2014-03-11_10:31,8693.87,8695.58,8690.57,8695.58,13827,274,2523,
2014-03-11_10:32,8690.25,8695.03,8689.46,8689.46,11591,240,2496,
2014-03-11_10:33,8688.50,8694.17,8688.38,8694.17,10693,212,2280,
2014-03-11_10:34,8688.40,8694.13,8688.40,8690.03,10826,222,2496,
2014-03-11_10:35,8690.58,8695.58,8690.11,8690.85,9707,201,2356,
2014-03-11_10:36,8691.12,8695.44,8690.34,8695.44,10716,216,2367,
2014-03-11_10:37,8695.19,8695.19,8690.03,8691.45,9023,201,2172,
2014-03-11_10:38,8697.28,8697.28,8690.85,8695.84,10361,254,2414,
2014-03-11_10:39,8695.57,8697.60,8692.19,8692.98,9310,213,2398,
2014-03-11_10:40,8693.37,8697.26,8692.42,8697.26,11092,279,2694,
2014-03-11_10:41,8691.68,8697.70,8691.68,8693.63,10100,234,2308,
2014-03-11_10:42,8697.41,8698.06,8691.88,8692.58,8531,218,2160,
2014-03-11_10:43,8692.45,8696.60,8691.17,8692.34,8543,217,2119,
2014-03-11_10:44,8691.36,8697.18,8691.16,8697.18,8108,187,2161,
2014-03-11_10:45,8694.78,8695.47,8690.88,8692.11,8990,208,2157,
2014-03-11_10:46,8690.64,8696.35,8690.22,8690.99,8491,193,2116,
2014-03-11_10:47,8691.07,8695.43,8690.63,8690.63,9758,218,2244,
2014-03-11_10:48,8689.71,8694.81,8689.65,8694.27,11175,234,2444,
2014-03-11_10:49,8688.74,8693.76,8688.74,8689.20,13190,285,2867,
2014-03-11_10:50,8692.73,8693.17,8688.51,8693.17,10189,225,2496,
2014-03-11_10:51,8688.47,8694.47,8688.47,8689.99,8328,207,2394,
2014-03-11_10:52,8693.73,8693.73,8688.46,8688.74,9613,212,2337,
2014-03-11_10:53,8692.52,8693.90,8687.42,8693.90,10188,225,2330,
2014-03-11_10:54,8688.72,8692.59,8688.17,8688.91,9904,246,2422,
2014-03-11_10:55,8688.15,8693.24,8688.09,8688.87,8014,198,2114,
2014-03-11_10:56,8689.20,8690.34,8687.83,8690.34,8539,227,2216,
2014-03-11_10:57,8694.23,8694.72,8689.01,8694.14,9690,255,2332,
2014-03-11_10:58,8689.17,8693.71,8688.94,8689.45,12017,291,2725,
2014-03-11_10:59,8694.02,8697.42,8689.50,8697.42,10913,271,2656,
2014-03-11_11:00,8693.26,8699.13,8693.26,8695.43,12619,284,2843,
2014-03-11_11:01,8696.13,8700.12,8692.86,8699.42,13388,277,2795,
2014-03-11_11:02,8692.58,8698.98,8692.58,8694.64,10740,255,2311,
2014-03-11_11:03,8692.90,8698.99,8692.90,8694.61,8429,223,2215,
2014-03-11_11:04,8698.77,8698.77,8694.11,8694.49,7991,199,2251,
2014-03-11_11:05,8694.21,8698.29,8692.99,8692.99,8282,203,2323,
2014-03-11_11:06,8692.08,8697.47,8691.81,8693.05,8671,198,2305,
2014-03-11_11:07,8692.43,8697.92,8691.50,8697.92,9279,217,2368,
2014-03-11_11:08,8694.55,8700.77,8694.02,8696.35,10869,215,2408,
2014-03-11_11:09,8695.56,8700.25,8693.91,8695.09,8418,191,2203,
2014-03-11_11:10,8695.77,8700.05,8694.01,8700.05,12926,260,2377,
2014-03-11_11:11,8699.72,8699.93,8693.48,8698.91,10724,293,2468,
2014-03-11_11:12,8693.58,8699.37,8693.58,8693.68,11339,231,2293,
2014-03-11_11:13,8693.08,8697.95,8692.90,8693.25,8395,202,2051,
2014-03-11_11:14,8693.17,8698.82,8692.45,8692.94,10936,242,2283,
2014-03-11_11:15,8692.84,8698.80,8692.84,8698.80,9774,224,2283,
2014-03-11_11:16,8694.26,8697.92,8693.25,8694.12,8344,224,2251,
2014-03-11_11:17,8697.79,8697.84,8692.91,8692.91,8596,222,2003,
2014-03-11_11:18,8697.50,8697.72,8693.42,8697.72,7840,200,2192,
2014-03-11_11:19,8693.44,8695.28,8693.11,8693.98,7063,182,1882,
2014-03-11_11:20,8694.31,8698.18,8693.34,8693.43,7806,220,2224,
2014-03-11_11:21,8699.71,8699.71,8692.76,8693.59,9025,222,2297,
2014-03-11_11:22,8693.50,8697.55,8692.11,8692.11,7874,219,2264,
2014-03-11_11:23,8692.97,8695.65,8692.57,8692.57,7115,205,2079,
2014-03-11_11:24,8698.41,8698.41,8692.78,8692.78,8580,211,2168,
2014-03-11_11:25,8693.75,8697.28,8692.63,8693.83,7520,238,2102,
2014-03-11_11:26,8693.96,8696.89,8692.68,8696.84,7928,190,2000,
2014-03-11_11:27,8691.42,8696.86,8691.42,8696.86,9643,250,2293,
2014-03-11_11:28,8691.50,8696.65,8691.50,8696.01,9701,218,2246,
2014-03-11_11:29,8691.60,8696.47,8691.44,8691.77,9707,200,2039,
2014-03-11_11:30,8695.16,8695.96,8690.30,8695.96,7730,165,1949,
2014-03-11_11:31,8691.36,8695.96,8689.73,8695.96,8847,190,1937,
2014-03-11_11:32,8689.85,8694.48,8689.22,8693.89,6369,170,1850,
2014-03-11_11:33,8689.58,8690.29,8688.63,8690.29,7393,175,1770,
2014-03-11_11:34,8694.96,8694.96,8689.31,8689.48,6987,160,1786,
2014-03-11_11:35,8688.86,8693.10,8688.86,8692.86,8872,222,2054,
2014-03-11_11:36,8689.85,8693.88,8688.59,8689.71,8151,190,2001,
2014-03-11_11:37,8694.29,8694.29,8687.55,8688.46,7023,187,1812,
2014-03-11_11:38,8689.60,8689.60,8688.32,8688.85,7547,174,1891,
2014-03-11_11:39,8689.92,8693.66,8687.47,8687.47,7516,160,1804,
2014-03-11_11:40,8688.45,8689.26,8688.17,8689.06,6357,171,1712,
2014-03-11_11:41,8688.05,8692.65,8687.97,8692.65,7542,186,1918,
2014-03-11_11:42,8693.25,8693.62,8688.29,8688.58,6975,172,1855,
2014-03-11_11:43,8689.41,8689.51,8688.35,8689.51,6273,159,1787,
2014-03-11_11:44,8693.28,8694.40,8688.40,8693.30,8445,192,1919,
2014-03-11_11:45,8688.92,8693.73,8687.25,8692.74,8174,193,1919,
2014-03-11_11:46,8688.03,8692.97,8687.77,8687.77,7717,187,1960,
2014-03-11_11:47,8694.31,8694.31,8687.28,8687.28,6969,168,1895,
2014-03-11_11:48,8689.54,8694.40,8688.81,8694.40,7808,212,2065,
2014-03-11_11:49,8689.68,8693.46,8689.10,8693.46,9056,203,2160,
2014-03-11_11:50,8692.12,8692.76,8687.12,8692.72,6518,233,1920,
2014-03-11_11:51,8693.41,8693.41,8688.67,8693.32,10028,207,2168,
2014-03-11_11:52,8692.75,8694.10,8691.67,8694.10,7274,225,2180,
2014-03-11_11:53,8693.69,8694.13,8688.72,8694.13,7817,199,1929,
2014-03-11_11:54,8689.56,8694.31,8689.16,8693.40,15812,289,2324,
2014-03-11_11:55,8694.63,8695.57,8694.31,8694.31,11065,275,2306,
2014-03-11_11:56,8695.74,8695.74,8688.72,8694.35,8742,187,1962,
2014-03-11_11:57,8694.65,8695.95,8690.54,8695.95,9936,218,2250,
2014-03-11_11:58,8695.89,8695.89,8690.54,8695.73,9515,240,2012,
2014-03-11_11:59,8690.76,8696.57,8690.76,8691.48,9442,213,1934,
2014-03-11_12:00,8690.84,8696.79,8690.84,8691.62,6481,174,1789,
2014-03-11_12:01,8696.03,8697.36,8691.05,8691.05,9319,252,2250,
2014-03-11_12:02,8695.51,8696.30,8690.99,8691.92,8433,209,1934,
2014-03-11_12:03,8696.42,8696.68,8691.94,8695.81,5185,189,1766,
2014-03-11_12:04,8695.12,8695.96,8690.87,8690.87,8093,187,1833,
2014-03-11_12:05,8690.73,8697.98,8690.73,8696.71,9362,224,1875,
2014-03-11_12:06,8690.65,8695.52,8690.65,8695.22,7372,190,1922,
2014-03-11_12:07,8695.89,8695.89,8695.19,8695.19,8871,200,2188,
2014-03-11_12:08,8695.12,8696.96,8690.91,8696.96,6703,179,1861,
2014-03-11_12:09,8695.79,8696.66,8690.01,8696.66,9389,236,1989,
2014-03-11_12:10,8695.95,8696.91,8690.65,8695.90,7564,191,1925,
2014-03-11_12:11,8695.94,8695.94,8690.72,8695.07,7467,197,2072,
2014-03-11_12:12,8695.09,8695.60,8690.20,8690.20,8056,166,1875,
2014-03-11_12:13,8689.85,8695.34,8689.85,8695.13,7523,230,1948,
2014-03-11_12:14,8695.07,8695.86,8690.29,8695.08,23353,522,3402,
2014-03-11_12:15,8695.47,8695.87,8694.88,8695.87,14134,274,2200,
2014-03-11_12:16,8696.16,8696.76,8689.29,8695.04,9863,235,2165,
2014-03-11_12:17,8695.53,8696.27,8690.87,8696.27,8809,207,2061,
2014-03-11_12:18,8695.44,8695.56,8694.51,8695.12,6468,175,1801,
2014-03-11_12:19,8695.37,8696.85,8690.50,8696.85,7395,179,1908,
2014-03-11_12:20,8695.80,8696.42,8695.63,8696.30,6712,192,1880,
2014-03-11_12:21,8694.57,8695.38,8689.06,8690.44,7028,199,2083,
2014-03-11_12:22,8691.10,8696.15,8690.60,8691.48,9435,194,2124,
2014-03-11_12:23,8694.85,8695.21,8689.79,8689.79,8050,207,1952,
2014-03-11_12:24,8694.53,8695.28,8689.69,8695.28,9865,203,2064,
2014-03-11_12:25,8691.25,8696.45,8691.23,8695.26,12103,254,2392,
2014-03-11_12:26,8695.85,8695.85,8691.13,8691.38,10167,240,2448,
2014-03-11_12:27,8696.27,8697.17,8691.27,8691.27,9595,208,2284,
2014-03-11_12:28,8691.50,8696.28,8691.50,8694.27,7651,203,2220,
2014-03-11_12:29,8697.25,8697.94,8691.77,8692.79,8481,205,2170,
2014-03-11_12:30,8697.89,8697.89,8692.13,8697.53,8599,212,2254,
2014-03-11_12:31,8692.02,8697.13,8691.42,8697.09,10884,231,2478,
2014-03-11_12:32,8697.43,8697.43,8692.43,8696.28,9098,202,2133,
2014-03-11_12:33,8692.47,8698.75,8692.25,8698.14,8957,224,2376,
2014-03-11_12:34,8697.99,8697.99,8692.20,8692.94,9531,213,2191,
2014-03-11_12:35,8697.58,8697.72,8692.74,8694.78,13122,257,2507,
2014-03-11_12:36,8697.42,8699.12,8694.05,8699.12,14759,267,2886,
2014-03-11_12:37,8698.45,8698.45,8694.16,8698.19,11216,271,2642,
2014-03-11_12:38,8693.51,8699.37,8693.34,8699.37,11459,230,2382,
2014-03-11_12:39,8694.63,8699.65,8694.63,8699.40,9335,218,2552,
2014-03-11_12:40,8699.36,8699.98,8695.12,8699.97,10995,242,2570,
2014-03-11_12:41,8699.63,8699.63,8697.31,8698.45,11846,235,2643,
2014-03-11_12:42,8700.39,8701.33,8695.85,8700.37,13816,287,2639,
2014-03-11_12:43,8699.97,8700.27,8694.89,8700.27,15937,358,3109,
2014-03-11_12:44,8695.96,8700.89,8695.96,8700.89,12818,260,2690,
2014-03-11_12:45,8700.87,8700.87,8695.62,8700.47,10530,223,2387,
2014-03-11_12:46,8694.34,8699.24,8693.42,8698.97,14293,273,2781,
2014-03-11_12:47,8699.99,8699.99,8698.27,8699.34,15887,302,2835,
2014-03-11_12:48,8700.18,8700.18,8698.66,8699.40,11979,248,2531,
2014-03-11_12:49,8699.78,8699.97,8699.08,8699.19,12072,248,2474,
2014-03-11_12:50,8699.29,8699.94,8698.83,8699.35,10494,271,2454,
2014-03-11_12:51,8699.81,8700.24,8699.67,8700.03,12643,266,2726,
2014-03-11_12:52,8699.24,8699.73,8693.55,8699.73,11939,258,2557,
2014-03-11_12:53,8699.18,8700.15,8695.05,8700.15,11260,242,2510,
2014-03-11_12:54,8699.78,8699.97,8694.54,8699.97,15945,254,2684,
2014-03-11_12:55,8696.08,8700.66,8696.08,8696.14,15702,280,2794,
2014-03-11_12:56,8700.68,8700.68,8695.65,8700.40,11421,246,2658,
2014-03-11_12:57,8700.36,8700.55,8696.38,8696.57,14845,355,3036,
2014-03-11_12:58,8699.70,8700.98,8695.68,8700.98,16446,334,2786,
2014-03-11_12:59,8699.38,8700.69,8695.36,8700.69,13601,277,2627,
2014-03-11_13:00,8700.95,8702.61,8697.47,8702.09,12294,256,2702,
2014-03-11_13:01,8695.69,8699.96,8694.51,8699.96,13345,266,2903,
2014-03-11_13:02,8699.48,8701.80,8699.48,8701.09,12952,246,2603,
2014-03-11_13:03,8701.09,8701.51,8696.39,8700.44,14311,316,2951,
2014-03-11_13:04,8700.76,8700.98,8696.19,8700.18,12795,232,2564,
2014-03-11_13:05,8701.31,8701.31,8700.24,8700.70,12864,278,2779,
2014-03-11_13:06,8701.45,8702.14,8700.58,8700.61,20757,289,3065,
2014-03-11_13:07,8701.06,8701.20,8696.49,8700.48,16940,393,3431,
2014-03-11_13:08,8700.54,8700.63,8700.13,8700.27,12223,335,2929,
2014-03-11_13:09,8701.18,8701.18,8700.40,8700.53,19570,367,3325,
2014-03-11_13:10,8700.71,8701.24,8700.65,8700.65,14650,362,3304,
2014-03-11_13:11,8700.63,8702.17,8700.07,8702.17,14908,299,3174,
2014-03-11_13:12,8703.01,8704.35,8697.26,8704.35,16565,366,3449,
2014-03-11_13:13,8703.93,8703.93,8702.56,8703.17,14823,349,3624,
2014-03-11_13:14,8703.13,8703.32,8702.47,8703.06,16887,369,3655,
2014-03-11_13:15,8703.48,8703.64,8702.07,8702.07,19015,393,3611,
2014-03-11_13:16,8702.24,8703.65,8702.13,8703.65,20283,479,4209,
2014-03-11_13:17,8704.05,8705.96,8703.83,8705.96,23861,448,4150,
2014-03-11_13:18,8705.20,8705.20,8703.63,8704.44,16643,365,3620,
2014-03-11_13:19,8704.72,8705.01,8704.22,8705.01,19256,372,3795,
2014-03-11_13:20,8704.49,8704.49,8702.53,8703.85,19810,419,4407,
2014-03-11_13:21,8703.60,8704.09,8703.37,8703.37,20966,470,4506,
2014-03-11_13:22,8707.95,8707.95,8701.16,8701.75,25292,422,4375,
2014-03-11_13:23,8701.92,8705.48,8700.50,8702.21,26559,540,4984,
2014-03-11_13:24,8706.50,8706.50,8700.21,8700.21,29407,491,5231,
2014-03-11_13:25,8700.44,8708.11,8699.87,8699.87,35377,587,6372,
2014-03-11_13:26,8699.87,8699.87,8699.87,8699.87,10,0,1,
2014-03-11_13:27,8699.87,8699.87,8699.87,8699.87,0,0,0,
2014-03-11_13:28,8699.87,8699.87,8699.87,8699.87,0,0,0,
2014-03-11_13:29,8699.87,8699.87,8699.87,8699.87,0,0,0,
2014-03-11_13:30,8699.87,8702.33,8699.87,8702.33,152583,5439,33482,
2014-03-12_09:01,8671.40,8672.67,8666.74,8666.74,76293,2632,22360,
2014-03-12_09:02,8671.22,8671.47,8666.98,8668.14,24882,694,6377,
2014-03-12_09:03,8668.07,8671.70,8667.03,8671.70,31578,712,6586,
2014-03-12_09:04,8667.85,8671.25,8665.74,8671.25,37908,656,6401,
2014-03-12_09:05,8672.47,8673.80,8667.60,8668.47,49560,668,6388,
2014-03-12_09:06,8670.25,8676.31,8670.25,8676.31,38741,608,5783,
2014-03-12_09:07,8676.42,8678.49,8671.65,8678.18,53044,650,6079,
2014-03-12_09:08,8677.97,8678.26,8673.90,8673.90,47391,553,5803,
2014-03-12_09:09,8673.30,8679.87,8673.30,8676.12,41583,627,5632,
2014-03-12_09:10,8675.30,8676.48,8674.07,8674.55,47650,631,5881,
2014-03-12_09:11,8673.80,8679.35,8673.18,8673.18,43633,630,5876,
2014-03-12_09:12,8678.41,8680.77,8675.03,8679.28,47421,602,5685,
2014-03-12_09:13,8679.82,8680.68,8675.60,8680.68,46702,614,5796,
2014-03-12_09:14,8676.53,8680.91,8676.53,8680.91,34572,556,5811,
2014-03-12_09:15,8676.70,8680.54,8676.17,8679.44,34546,610,5202,
2014-03-12_09:16,8680.36,8680.36,8673.77,8678.04,32355,627,5558,
2014-03-12_09:17,8675.76,8675.76,8668.65,8672.66,42005,564,5385,
2014-03-12_09:18,8667.87,8671.97,8667.08,8671.97,35125,543,5185,
2014-03-12_09:19,8671.47,8671.47,8665.46,8665.46,28613,538,4905,
2014-03-12_09:20,8665.84,8671.09,8665.84,8670.06,28816,513,4785,
2014-03-12_09:21,8665.76,8666.89,8665.46,8665.46,31849,542,4772,
2014-03-12_09:22,8666.40,8670.03,8664.44,8664.91,31170,498,4859,
2014-03-12_09:23,8665.29,8669.20,8663.98,8663.98,28768,463,4656,
2014-03-12_09:24,8664.24,8664.49,8662.96,8663.28,27012,420,4474,
2014-03-12_09:25,8668.89,8668.89,8663.66,8664.97,24375,400,4075,
2014-03-12_09:26,8664.76,8664.76,8661.97,8661.97,26488,456,4359,
2014-03-12_09:27,8661.59,8665.16,8660.54,8660.54,24698,400,4149,
2014-03-12_09:28,8659.55,8664.18,8659.43,8661.54,23064,388,4106,
2014-03-12_09:29,8660.64,8662.08,8660.64,8662.08,20574,380,3878,
2014-03-12_09:30,8661.16,8665.60,8660.53,8661.66,20130,367,3820,
2014-03-12_09:31,8661.65,8662.55,8661.61,8662.42,23104,377,3957,
2014-03-12_09:32,8660.98,8666.04,8660.56,8660.77,20535,361,4155,
2014-03-12_09:33,8660.39,8665.71,8659.36,8661.01,19408,347,3502,
2014-03-12_09:34,8660.16,8661.51,8659.86,8661.46,21906,328,3187,
2014-03-12_09:35,8662.44,8667.40,8662.02,8667.40,23407,315,3421,
2014-03-12_09:36,8667.52,8667.52,8662.19,8662.19,19567,345,3443,
2014-03-12_09:37,8663.62,8668.50,8662.87,8662.95,16702,305,3229,
2014-03-12_09:38,8663.32,8667.12,8662.73,8662.73,17290,325,3272,
2014-03-12_09:39,8662.44,8667.32,8661.68,8663.07,15770,299,3189,
2014-03-12_09:40,8662.00,8662.36,8660.93,8660.93,16262,297,3325,
2014-03-12_09:41,8661.79,8661.79,8660.64,8661.08,14623,317,3494,
2014-03-12_09:42,8660.21,8661.00,8659.48,8660.08,19228,371,3626,
2014-03-12_09:43,8660.22,8664.44,8658.62,8658.62,15343,285,2945,
2014-03-12_09:44,8662.33,8662.33,8658.09,8658.42,17554,314,3177,
2014-03-12_09:45,8658.37,8663.73,8658.37,8658.62,16470,307,3279,
2014-03-12_09:46,8658.22,8658.68,8657.67,8658.68,15679,340,3518,
2014-03-12_09:47,8659.58,8659.58,8657.68,8657.68,15068,309,3179,
2014-03-12_09:48,8662.60,8664.81,8658.14,8658.14,16719,332,3464,
2014-03-12_09:49,8657.97,8659.01,8657.66,8658.50,17587,356,3501,
2014-03-12_09:50,8657.45,8657.45,8655.42,8655.42,15577,325,3473,
2014-03-12_09:51,8656.63,8656.96,8655.19,8655.30,19248,376,3144,
2014-03-12_09:52,8655.68,8659.79,8654.89,8659.79,22738,364,3226,
2014-03-12_09:53,8658.43,8659.47,8653.74,8653.74,17468,353,3213,
2014-03-12_09:54,8652.86,8654.05,8652.57,8653.81,15391,344,3176,
2014-03-12_09:55,8653.80,8658.45,8652.72,8657.79,19078,323,2975,
2014-03-12_09:56,8653.65,8653.65,8652.47,8653.29,21019,312,3056,
2014-03-12_09:57,8653.96,8653.96,8651.99,8653.79,15462,281,2846,
2014-03-12_09:58,8658.05,8658.56,8652.98,8658.56,15917,295,2900,
2014-03-12_09:59,8653.78,8655.02,8653.78,8655.02,14353,291,2745,
2014-03-12_10:00,8653.85,8659.76,8653.85,8659.76,14190,250,2597,
2014-03-12_10:01,8656.40,8657.42,8656.04,8657.42,13638,243,2717,
2014-03-12_10:02,8656.87,8661.37,8656.87,8658.49,11101,242,2394,
2014-03-12_10:03,8658.47,8662.67,8658.28,8658.54,12122,255,2301,
2014-03-12_10:04,8662.75,8663.77,8658.28,8660.23,13059,244,2449,
2014-03-12_10:05,8659.40,8660.12,8659.12,8659.93,12325,250,2226,
2014-03-12_10:06,8658.60,8664.77,8658.60,8660.86,11783,231,2465,
2014-03-12_10:07,8660.13,8660.13,8659.23,8659.23,13162,235,2294,
2014-03-12_10:08,8659.79,8664.43,8658.42,8663.18,11802,242,2446,
2014-03-12_10:09,8659.84,8664.21,8658.65,8660.12,10337,211,2315,
2014-03-12_10:10,8658.80,8659.56,8658.13,8658.35,11580,233,2306,
2014-03-12_10:11,8662.76,8662.76,8658.74,8658.98,9768,228,2244,
2014-03-12_10:12,8658.40,8663.93,8658.40,8663.93,9042,205,2337,
2014-03-12_10:13,8659.38,8663.70,8658.60,8659.34,10990,269,2260,
2014-03-12_10:14,8659.59,8660.89,8659.59,8660.27,13911,268,2451,
2014-03-12_10:15,8660.37,8667.34,8660.37,8667.34,11351,227,2118,
2014-03-12_10:16,8662.07,8666.37,8661.54,8661.54,9752,221,2340,
2014-03-12_10:17,8661.42,8661.42,8660.57,8661.40,9532,219,2292,
2014-03-12_10:18,8661.30,8662.52,8661.30,8662.30,13499,246,2638,
2014-03-12_10:19,8662.75,8666.78,8661.31,8666.78,10579,213,2474,
2014-03-12_10:20,8662.42,8666.87,8661.77,8666.79,10346,219,2269,
2014-03-12_10:21,8662.76,8662.76,8662.03,8662.03,14883,241,2493,
2014-03-12_10:22,8662.83,8666.96,8661.64,8663.00,11186,209,2243,
2014-03-12_10:23,8662.57,8668.17,8662.57,8663.87,10446,228,2219,
2014-03-12_10:24,8663.46,8664.14,8662.87,8664.14,14742,313,2636,
2014-03-12_10:25,8663.17,8665.17,8663.17,8664.67,11370,297,2401,
2014-03-12_10:26,8670.36,8670.36,8664.44,8664.81,14612,287,2792,
2014-03-12_10:27,8665.47,8668.58,8664.05,8664.57,11845,280,2557,
2014-03-12_10:28,8664.74,8665.19,8664.52,8664.77,15144,280,2740,
2014-03-12_10:29,8664.99,8667.48,8664.99,8666.77,13256,290,2674,
2014-03-12_10:30,8671.95,8672.07,8666.29,8672.07,10706,228,2308,
2014-03-12_10:31,8666.86,8673.29,8666.76,8667.36,18238,319,2991,
2014-03-12_10:32,8668.33,8672.03,8666.79,8667.66,14443,273,2790,
2014-03-12_10:33,8667.12,8668.01,8667.12,8668.01,11756,263,2717,
2014-03-12_10:34,8668.26,8672.18,8667.45,8667.45,10636,227,2448,
2014-03-12_10:35,8672.52,8672.52,8667.70,8668.33,10380,211,2292,
2014-03-12_10:36,8668.77,8669.29,8667.62,8669.12,13939,324,2621,
2014-03-12_10:37,8669.77,8673.71,8668.30,8668.89,10173,239,2504,
2014-03-12_10:38,8673.34,8673.93,8668.64,8668.66,17306,286,2696,
2014-03-12_10:39,8669.62,8670.29,8669.04,8669.04,11506,247,2758,
2014-03-12_10:40,8669.87,8673.32,8668.90,8668.90,12110,251,2791,
2014-03-12_10:41,8668.68,8670.52,8668.68,8668.79,12569,275,2851,
2014-03-12_10:42,8669.56,8672.95,8669.48,8672.95,10334,237,2548,
2014-03-12_10:43,8668.97,8674.74,8668.83,8674.74,13547,273,2657,
2014-03-12_10:44,8668.66,8669.71,8668.66,8669.66,17019,310,3183,
2014-03-12_10:45,8669.12,8675.09,8669.12,8670.42,12386,258,2829,
2014-03-12_10:46,8672.07,8677.10,8671.80,8672.53,15308,285,3265,
2014-03-12_10:47,8671.39,8676.82,8671.39,8676.82,11680,227,2623,
2014-03-12_10:48,8672.58,8672.58,8670.37,8670.37,12614,246,2676,
2014-03-12_10:49,8671.28,8676.49,8670.81,8676.49,11521,229,2469,
2014-03-12_10:50,8670.96,8675.70,8670.24,8674.79,10358,229,2643,
2014-03-12_10:51,8670.83,8676.11,8670.25,8670.25,8961,224,2479,
2014-03-12_10:52,8670.14,8675.62,8670.14,8672.17,8833,188,2131,
2014-03-12_10:53,8676.45,8676.45,8670.73,8670.73,12846,288,2672,
2014-03-12_10:54,8671.40,8671.40,8669.01,8670.68,11539,267,2738,
2014-03-12_10:55,8670.12,8674.80,8669.83,8674.80,10930,239,2339,
2014-03-12_10:56,8675.09,8675.09,8669.93,8670.72,10895,233,2579,
2014-03-12_10:57,8670.77,8674.51,8669.52,8670.92,9342,205,2216,
2014-03-12_10:58,8675.41,8675.41,8671.16,8672.19,12474,227,2257,
2014-03-12_10:59,8675.93,8675.93,8668.96,8669.52,12803,241,2483,
2014-03-12_11:00,8669.98,8675.13,8669.51,8670.57,9928,207,2307,
2014-03-12_11:01,8669.40,8675.00,8669.40,8670.79,10414,221,2405,
2014-03-12_11:02,8670.74,8674.37,8668.96,8669.27,8828,192,2076,
2014-03-12_11:03,8673.43,8673.43,8668.82,8669.11,8348,174,1985,
2014-03-12_11:04,8668.25,8670.11,8668.25,8670.04,10456,218,2471,
2014-03-12_11:05,8674.14,8674.14,8668.67,8672.58,8062,181,2035,
2014-03-12_11:06,8672.85,8673.77,8668.29,8669.11,8066,205,2227,
2014-03-12_11:07,8669.89,8669.89,8668.35,8668.46,11206,264,2478,
2014-03-12_11:08,8668.35,8673.15,8668.24,8668.24,9220,199,2186,
2014-03-12_11:09,8667.72,8668.25,8666.57,8667.43,9514,215,2331,
2014-03-12_11:10,8667.04,8667.85,8666.14,8666.14,9730,235,2320,
2014-03-12_11:11,8666.30,8671.16,8665.57,8667.77,10946,242,2569,
2014-03-12_11:12,8666.64,8667.54,8665.62,8667.48,8983,214,2109,
2014-03-12_11:13,8667.80,8671.75,8666.75,8671.55,9252,220,2437,
2014-03-12_11:14,8666.85,8672.13,8666.84,8667.74,7348,191,1915,
2014-03-12_11:15,8667.51,8672.42,8666.74,8667.90,7359,173,1861,
2014-03-12_11:16,8668.43,8673.49,8667.74,8667.74,8756,189,2275,
2014-03-12_11:17,8666.59,8671.95,8666.59,8668.53,10527,176,1912,
2014-03-12_11:18,8668.45,8672.18,8667.15,8672.18,10109,209,2186,
2014-03-12_11:19,8672.56,8673.06,8667.54,8672.05,14083,235,2252,
2014-03-12_11:20,8671.64,8674.10,8667.17,8672.64,7391,176,2015,
2014-03-12_11:21,8673.02,8674.31,8668.23,8669.64,11547,207,2407,
2014-03-12_11:22,8668.35,8672.76,8668.35,8669.16,9214,193,2177,
2014-03-12_11:23,8669.40,8669.40,8668.12,8668.64,10519,228,2210,
2014-03-12_11:24,8668.47,8673.45,8667.69,8669.39,11905,204,2206,
2014-03-12_11:25,8669.40,8673.34,8667.97,8668.68,10866,239,2297,
2014-03-12_11:26,8667.95,8668.98,8667.90,8668.59,12762,248,2397,
2014-03-12_11:27,8667.75,8669.04,8667.75,8668.84,10412,197,2170,
2014-03-12_11:28,8672.62,8672.62,8666.73,8666.73,9324,206,2246,
2014-03-12_11:29,8667.66,8667.75,8666.63,8667.45,11781,218,2499,
2014-03-12_11:30,8667.90,8673.24,8667.64,8673.24,11025,196,2243,
2014-03-12_11:31,8667.94,8670.38,8667.94,8668.69,12258,208,2202,
2014-03-12_11:32,8668.71,8670.04,8667.47,8670.04,8522,218,2121,
2014-03-12_11:33,8669.16,8669.16,8668.08,8668.45,7446,177,1883,
2014-03-12_11:34,8667.26,8668.45,8666.84,8667.25,7377,168,1881,
2014-03-12_11:35,8667.78,8674.21,8667.78,8668.34,6667,179,1875,
2014-03-12_11:36,8669.35,8674.48,8669.00,8669.09,12619,204,1957,
2014-03-12_11:37,8669.37,8670.37,8669.30,8670.37,11917,252,2274,
2014-03-12_11:38,8669.40,8674.28,8668.61,8674.28,7623,167,1804,
2014-03-12_11:39,8668.59,8669.41,8668.28,8668.38,9967,192,2100,
2014-03-12_11:40,8668.62,8672.83,8667.22,8667.22,10739,185,1916,
2014-03-12_11:41,8669.37,8672.54,8668.05,8669.18,7589,206,2031,
2014-03-12_11:42,8672.21,8673.31,8669.53,8670.04,9063,198,2064,
2014-03-12_11:43,8669.19,8669.74,8668.21,8669.74,11316,274,2450,
2014-03-12_11:44,8669.70,8669.70,8668.29,8668.39,15733,350,2557,
2014-03-12_11:45,8668.31,8669.30,8664.38,8668.70,9619,236,2299,
2014-03-12_11:46,8668.97,8669.07,8664.11,8669.07,10226,253,2229,
2014-03-12_11:47,8668.96,8672.70,8668.96,8669.26,9875,217,2151,
2014-03-12_11:48,8668.37,8668.81,8667.31,8667.56,10113,196,2109,
2014-03-12_11:49,8667.93,8667.94,8663.04,8666.79,13054,243,2266,
2014-03-12_11:50,8667.01,8667.41,8662.97,8666.40,8740,187,2079,
2014-03-12_11:51,8666.24,8667.12,8661.39,8667.12,10064,195,2368,
2014-03-12_11:52,8666.84,8667.14,8662.46,8666.30,9002,184,2083,
2014-03-12_11:53,8666.16,8666.52,8666.12,8666.12,10853,212,2187,
2014-03-12_11:54,8660.91,8661.76,8660.91,8661.17,13641,233,2593,
2014-03-12_11:55,8660.33,8665.87,8660.33,8665.87,13317,245,2615,
2014-03-12_11:56,8661.89,8666.93,8661.53,8666.93,12657,238,2342,
2014-03-12_11:57,8661.94,8666.84,8660.80,8666.84,11765,215,2163,
2014-03-12_11:58,8665.19,8665.19,8660.86,8661.54,8625,204,1963,
2014-03-12_11:59,8666.49,8666.49,8660.87,8661.13,7201,190,1846,
2014-03-12_12:00,8661.48,8666.14,8661.48,8666.14,9581,169,1817,
2014-03-12_12:01,8667.08,8667.08,8666.21,8666.21,8684,220,2180,
2014-03-12_12:02,8665.89,8665.95,8661.15,8665.95,8850,197,2045,
2014-03-12_12:03,8665.72,8667.23,8665.72,8666.69,8207,175,1956,
2014-03-12_12:04,8665.47,8665.47,8660.63,8665.24,7116,188,1805,
2014-03-12_12:05,8665.33,8666.17,8665.33,8666.17,8540,192,1951,
2014-03-12_12:06,8661.56,8666.59,8660.79,8666.59,8614,187,2046,
2014-03-12_12:07,8661.52,8666.35,8661.25,8666.12,9688,217,2023,
2014-03-12_12:08,8665.85,8666.61,8661.44,8665.01,8829,175,2022,
2014-03-12_12:09,8665.43,8665.72,8660.48,8664.77,10092,221,2006,
2014-03-12_12:10,8659.79,8665.54,8659.79,8665.54,8586,207,2038,
2014-03-12_12:11,8661.07,8664.54,8659.66,8659.66,10955,216,2395,
2014-03-12_12:12,8666.20,8666.65,8660.86,8665.07,11066,207,2200,
2014-03-12_12:13,8665.64,8665.64,8661.07,8661.07,7452,223,2109,
2014-03-12_12:14,8665.36,8665.36,8659.63,8664.25,11544,197,2096,
2014-03-12_12:15,8663.46,8664.07,8658.86,8659.74,7432,168,1860,
2014-03-12_12:16,8660.69,8664.40,8659.26,8663.94,7127,190,1975,
2014-03-12_12:17,8659.31,8664.50,8658.73,8658.73,7026,146,1691,
2014-03-12_12:18,8662.34,8664.08,8659.33,8663.91,7791,156,1744,
2014-03-12_12:19,8663.95,8666.28,8663.39,8666.18,6745,160,1839,
2014-03-12_12:20,8664.82,8665.40,8659.71,8664.36,7714,163,1844,
2014-03-12_12:21,8660.87,8665.15,8660.00,8665.15,7849,169,1916,
2014-03-12_12:22,8659.96,8664.34,8658.45,8659.91,6861,174,1851,
2014-03-12_12:23,8663.65,8665.51,8660.14,8665.10,7516,164,1860,
2014-03-12_12:24,8659.88,8664.39,8658.95,8664.39,6219,155,1849,
2014-03-12_12:25,8658.93,8665.18,8658.93,8659.80,9273,221,2147,
2014-03-12_12:26,8664.48,8664.48,8659.86,8659.86,11365,237,2273,
2014-03-12_12:27,8660.25,8664.20,8659.35,8664.04,8190,194,2030,
2014-03-12_12:28,8658.90,8665.25,8658.22,8658.22,13674,226,2187,
2014-03-12_12:29,8657.81,8662.51,8657.81,8658.02,22269,222,2279,
2014-03-12_12:30,8663.18,8663.18,8657.87,8659.10,11094,231,2474,
2014-03-12_12:31,8659.45,8663.41,8657.96,8663.13,9852,224,2541,
2014-03-12_12:32,8663.75,8663.95,8659.35,8663.42,10109,245,2297,
2014-03-12_12:33,8659.55,8664.54,8658.60,8658.60,7903,182,2014,
2014-03-12_12:34,8659.60,8662.98,8658.59,8662.98,8978,180,2087,
2014-03-12_12:35,8663.74,8663.74,8658.17,8658.17,12385,208,2110,
2014-03-12_12:36,8659.36,8663.55,8658.28,8663.55,11313,209,2315,
2014-03-12_12:37,8664.15,8664.15,8658.49,8663.21,9152,204,2279,
2014-03-12_12:38,8658.71,8664.15,8658.08,8658.08,9730,202,2212,
2014-03-12_12:39,8658.62,8663.74,8658.62,8663.44,7810,207,2192,
2014-03-12_12:40,8664.33,8664.33,8658.37,8663.23,10976,199,2115,
2014-03-12_12:41,8663.38,8663.38,8657.33,8657.33,10036,225,2255,
2014-03-12_12:42,8658.73,8664.40,8657.75,8664.40,9705,193,2162,
2014-03-12_12:43,8662.95,8663.66,8662.70,8662.70,11924,238,2519,
2014-03-12_12:44,8657.16,8662.11,8657.16,8658.80,10012,200,2275,
2014-03-12_12:45,8664.17,8664.17,8659.51,8663.59,9383,196,2185,
2014-03-12_12:46,8658.52,8663.33,8658.52,8662.86,11673,202,2360,
2014-03-12_12:47,8663.02,8664.78,8659.35,8659.35,13013,210,2360,
2014-03-12_12:48,8659.09,8663.28,8657.57,8663.24,12385,247,2491,
2014-03-12_12:49,8663.60,8665.65,8658.70,8665.65,13146,256,2577,
2014-03-12_12:50,8663.30,8663.75,8658.53,8659.19,23075,251,2598,
2014-03-12_12:51,8663.77,8664.44,8658.94,8663.62,16302,263,3016,
2014-03-12_12:52,8663.15,8663.52,8657.91,8662.85,16282,292,2839,
2014-03-12_12:53,8658.32,8663.77,8658.32,8663.10,14947,283,3200,
2014-03-12_12:54,8659.38,8665.40,8659.00,8660.78,13818,296,2720,
2014-03-12_12:55,8664.44,8664.44,8659.16,8660.59,10407,228,2624,
2014-03-12_12:56,8666.15,8666.15,8660.99,8661.20,12360,256,2570,
2014-03-12_12:57,8661.36,8664.96,8660.38,8661.08,11282,213,2395,
2014-03-12_12:58,8665.47,8665.47,8659.84,8665.20,10778,225,2556,
2014-03-12_12:59,8660.19,8665.44,8660.19,8664.80,10160,222,2416,
2014-03-12_13:00,8660.95,8666.02,8660.95,8661.29,11524,260,2525,
2014-03-12_13:01,8663.93,8663.93,8659.84,8662.03,16636,269,2898,
2014-03-12_13:02,8660.62,8667.00,8660.62,8662.18,12702,269,2867,
2014-03-12_13:03,8661.11,8665.13,8660.97,8661.08,10557,223,2690,
2014-03-12_13:04,8660.38,8666.40,8659.51,8666.40,17020,337,3548,
2014-03-12_13:05,8660.70,8666.10,8659.60,8662.51,14051,281,3282,
2014-03-12_13:06,8661.37,8666.09,8659.54,8666.09,18635,305,3643,
2014-03-12_13:07,8660.85,8662.36,8660.20,8661.93,18147,340,3732,
2014-03-12_13:08,8661.43,8666.01,8660.96,8660.96,15450,303,3514,
2014-03-12_13:09,8665.18,8665.44,8660.55,8660.55,15206,301,3371,
2014-03-12_13:10,8660.96,8664.80,8659.28,8664.80,26202,406,3782,
2014-03-12_13:11,8660.04,8667.41,8660.04,8667.41,22553,344,3708,
2014-03-12_13:12,8661.34,8668.02,8661.34,8668.02,22493,412,3811,
2014-03-12_13:13,8662.53,8666.36,8660.74,8660.74,15525,297,3397,
2014-03-12_13:14,8661.17,8666.55,8661.17,8661.70,19280,299,3734,
2014-03-12_13:15,8662.02,8662.29,8661.43,8662.09,24217,438,4214,
2014-03-12_13:16,8661.67,8662.28,8660.50,8661.11,20585,357,3767,
2014-03-12_13:17,8661.54,8662.15,8661.02,8662.10,19730,346,3833,
2014-03-12_13:18,8661.69,8661.69,8660.78,8661.18,29892,450,4646,
2014-03-12_13:19,8660.90,8662.00,8660.19,8660.60,18826,404,4339,
2014-03-12_13:20,8660.27,8660.69,8659.44,8659.86,18825,409,4344,
2014-03-12_13:21,8659.01,8663.76,8659.01,8663.76,21277,453,4166,
2014-03-12_13:22,8659.99,8664.63,8659.55,8663.71,24526,408,4300,
2014-03-12_13:23,8663.34,8663.77,8659.15,8659.15,27631,467,4720,
2014-03-12_13:24,8659.87,8665.66,8659.33,8664.83,25116,460,4899,
2014-03-12_13:25,8664.54,8665.27,8661.00,8661.42,28552,587,5572,
2014-03-12_13:26,8661.43,8661.43,8661.43,8661.43,2479,2,85,
2014-03-12_13:27,8661.43,8661.43,8661.43,8661.43,0,0,0,
2014-03-12_13:28,8661.43,8661.43,8661.43,8661.43,0,0,0,
2014-03-12_13:29,8661.43,8661.43,8661.43,8661.43,0,0,0,
2014-03-12_13:30,8661.43,8684.73,8661.43,8684.73,159108,5820,33209,
2014-03-13_09:01,8737.81,8747.71,8737.81,8743.13,98063,3968,26528,
2014-03-13_09:02,8740.36,8743.07,8736.37,8737.54,41330,1530,10011,
2014-03-13_09:03,8736.41,8736.41,8732.15,8732.15,50531,1069,8875,
2014-03-13_09:04,8736.78,8739.18,8732.94,8739.03,60745,985,8588,
2014-03-13_09:05,8740.48,8743.11,8735.63,8741.05,68782,1037,8995,
2014-03-13_09:06,8742.16,8744.20,8741.70,8744.20,63424,882,7914,
2014-03-13_09:07,8744.65,8748.71,8744.65,8748.71,71678,1021,7910,
2014-03-13_09:08,8753.41,8753.56,8749.17,8749.43,63582,955,7939,
2014-03-13_09:09,8749.01,8749.83,8746.39,8747.27,60855,808,7495,
2014-03-13_09:10,8747.61,8747.61,8744.80,8745.82,50931,762,6872,
2014-03-13_09:11,8744.17,8744.28,8743.47,8744.25,43755,690,6395,
2014-03-13_09:12,8742.92,8743.27,8737.40,8741.91,41834,675,6063,
2014-03-13_09:13,8737.09,8741.82,8736.56,8741.82,37418,601,5697,
2014-03-13_09:14,8735.64,8740.56,8735.64,8739.26,31254,570,5400,
2014-03-13_09:15,8740.39,8741.04,8739.80,8739.80,39546,572,5355,
2014-03-13_09:16,8740.34,8740.34,8739.07,8740.32,29108,525,4902,
2014-03-13_09:17,8740.08,8741.64,8736.78,8740.75,30626,522,5054,
2014-03-13_09:18,8736.93,8743.86,8736.93,8737.88,28575,499,4769,
2014-03-13_09:19,8743.88,8744.52,8738.92,8744.52,30288,570,5106,
2014-03-13_09:20,8744.00,8744.00,8740.18,8741.21,28587,618,5172,
2014-03-13_09:21,8747.39,8747.39,8741.97,8746.23,29334,500,4797,
2014-03-13_09:22,8741.73,8747.52,8740.96,8743.15,38242,667,5652,
2014-03-13_09:23,8742.61,8747.26,8740.06,8740.06,41994,1018,6930,
2014-03-13_09:24,8746.11,8748.43,8741.31,8742.85,43911,778,6579,
2014-03-13_09:25,8743.78,8749.28,8743.78,8744.22,35907,639,6051,
2014-03-13_09:26,8743.88,8749.44,8743.80,8747.24,37311,608,5857,
2014-03-13_09:27,8747.15,8747.15,8743.09,8743.40,30923,526,5226,
2014-03-13_09:28,8743.64,8747.82,8742.74,8743.57,29593,509,5015,
2014-03-13_09:29,8743.31,8747.32,8743.31,8743.50,24994,486,4810,
2014-03-13_09:30,8743.77,8748.84,8743.54,8748.84,28406,520,4669,
2014-03-13_09:31,8744.14,8744.41,8743.03,8744.09,33462,568,5024,
2014-03-13_09:32,8745.21,8749.99,8744.80,8746.80,34311,613,5324,
2014-03-13_09:33,8746.78,8752.03,8746.38,8747.46,32074,556,4929,
2014-03-13_09:34,8746.77,8746.77,8745.03,8746.54,23175,455,4380,
2014-03-13_09:35,8746.04,8746.04,8743.94,8743.94,23833,456,4298,
2014-03-13_09:36,8744.36,8747.84,8743.44,8743.44,22000,416,3959,
2014-03-13_09:37,8743.87,8748.47,8743.50,8748.47,20545,370,3609,
2014-03-13_09:38,8744.37,8750.04,8744.37,8750.04,20179,481,4016,
2014-03-13_09:39,8744.94,8751.04,8744.94,8751.04,23164,524,4406,
2014-03-13_09:40,8751.30,8751.86,8747.33,8747.33,21622,595,4550,
2014-03-13_09:41,8748.30,8748.30,8746.92,8746.92,22265,440,4151,
2014-03-13_09:42,8748.23,8753.05,8748.23,8748.82,22945,432,4152,
2014-03-13_09:43,8753.93,8753.93,8748.36,8748.96,19200,399,3661,
2014-03-13_09:44,8749.63,8749.85,8748.57,8749.85,22969,431,4170,
2014-03-13_09:45,8750.40,8755.08,8749.79,8754.39,22560,435,4116,
2014-03-13_09:46,8749.37,8755.47,8749.10,8749.99,20577,418,4065,
2014-03-13_09:47,8749.74,8754.05,8748.92,8749.59,21505,444,4069,
2014-03-13_09:48,8749.64,8749.72,8748.47,8748.47,22913,427,4262,
2014-03-13_09:49,8749.57,8753.27,8748.42,8749.46,20526,430,3875,
2014-03-13_09:50,8748.87,8752.92,8747.05,8747.05,19318,429,3747,
2014-03-13_09:51,8747.32,8748.67,8747.32,8748.06,25836,410,3910,
2014-03-13_09:52,8749.37,8749.37,8746.97,8747.94,18506,374,3504,
2014-03-13_09:53,8747.84,8748.20,8746.44,8747.24,16819,390,3637,
2014-03-13_09:54,8746.76,8748.10,8746.76,8748.10,15691,375,3550,
2014-03-13_09:55,8747.62,8747.99,8746.20,8747.99,17265,397,3706,
2014-03-13_09:56,8747.68,8751.97,8747.29,8747.97,15930,349,3400,
2014-03-13_09:57,8753.18,8753.18,8747.20,8747.20,15599,350,3203,
2014-03-13_09:58,8752.48,8753.67,8747.75,8753.67,19723,435,3338,
2014-03-13_09:59,8751.68,8752.18,8751.30,8752.11,17804,362,3247,
2014-03-13_10:00,8747.27,8752.19,8746.42,8751.12,14827,396,3344,
2014-03-13_10:01,8751.88,8752.38,8746.60,8751.99,16039,394,3518,
2014-03-13_10:02,8746.90,8753.11,8746.90,8747.65,18863,370,3255,
2014-03-13_10:03,8747.92,8752.59,8747.36,8752.59,15572,341,3093,
2014-03-13_10:04,8747.11,8752.64,8747.11,8752.64,17587,338,3070,
2014-03-13_10:05,8748.23,8753.51,8748.23,8753.51,15751,366,3134,
2014-03-13_10:06,8752.60,8752.60,8747.77,8750.02,13785,308,3062,
2014-03-13_10:07,8753.25,8753.89,8748.57,8753.34,12845,296,3003,
2014-03-13_10:08,8752.94,8752.94,8747.12,8751.88,16323,409,3343,
2014-03-13_10:09,8746.68,8751.81,8746.68,8747.81,15762,327,3179,
2014-03-13_10:10,8747.30,8752.19,8746.71,8752.19,15531,346,3281,
2014-03-13_10:11,8746.23,8751.16,8746.23,8748.27,18790,385,3598,
2014-03-13_10:12,8748.28,8754.09,8748.28,8753.34,16856,346,3226,
2014-03-13_10:13,8748.20,8749.39,8748.20,8749.12,18435,336,3212,
2014-03-13_10:14,8754.44,8755.38,8749.84,8755.01,15054,350,3267,
2014-03-13_10:15,8755.95,8756.51,8754.92,8756.51,18843,392,3688,
2014-03-13_10:16,8756.06,8756.84,8751.26,8755.85,16554,350,3320,
2014-03-13_10:17,8755.55,8755.55,8751.92,8755.33,17720,334,3115,
2014-03-13_10:18,8750.61,8756.08,8750.61,8752.49,27662,369,3342,
2014-03-13_10:19,8755.89,8758.19,8752.34,8752.34,16331,350,3249,
2014-03-13_10:20,8752.69,8758.14,8752.68,8754.93,20832,407,3903,
2014-03-13_10:21,8759.20,8759.34,8753.83,8753.83,24292,465,3912,
2014-03-13_10:22,8754.39,8760.25,8754.39,8756.07,19140,401,3685,
2014-03-13_10:23,8756.64,8762.12,8756.64,8758.50,23660,451,4246,
2014-03-13_10:24,8759.61,8765.10,8759.19,8765.10,24855,467,4303,
2014-03-13_10:25,8764.79,8765.57,8760.38,8761.49,25852,600,4651,
2014-03-13_10:26,8763.47,8768.49,8763.47,8768.49,21925,485,4584,
2014-03-13_10:27,8763.25,8768.66,8763.25,8768.30,24931,537,4235,
2014-03-13_10:28,8768.33,8768.33,8763.18,8767.79,18418,441,3637,
2014-03-13_10:29,8768.02,8768.02,8762.27,8763.74,18091,649,3477,
2014-03-13_10:30,8767.15,8767.90,8762.26,8767.90,18760,357,3238,
2014-03-13_10:31,8765.55,8766.66,8761.56,8761.56,16845,316,3348,
2014-03-13_10:32,8766.97,8766.97,8761.29,8765.63,14132,327,3107,
2014-03-13_10:33,8760.96,8764.93,8760.84,8761.93,13043,294,2936,
2014-03-13_10:34,8762.06,8766.43,8760.64,8764.66,13039,273,2985,
2014-03-13_10:35,8765.54,8765.54,8760.29,8761.63,11506,256,2786,
2014-03-13_10:36,8761.38,8764.91,8760.75,8764.57,12779,289,2738,
2014-03-13_10:37,8761.29,8766.04,8760.99,8766.04,18308,338,3054,
2014-03-13_10:38,8764.73,8765.35,8760.90,8764.06,15902,418,3430,
2014-03-13_10:39,8760.30,8767.38,8760.30,8761.09,19163,443,3740,
2014-03-13_10:40,8764.99,8765.85,8762.17,8764.31,18155,374,3688,
2014-03-13_10:41,8759.95,8764.30,8759.80,8760.07,14627,333,3255,
2014-03-13_10:42,8760.11,8764.10,8759.11,8763.90,13602,317,3043,
2014-03-13_10:43,8757.36,8763.14,8757.11,8763.14,11999,319,3074,
2014-03-13_10:44,8762.16,8762.16,8761.18,8761.18,13387,326,2881,
2014-03-13_10:45,8757.00,8760.81,8755.64,8760.09,11817,328,2953,
2014-03-13_10:46,8755.55,8761.52,8755.55,8761.52,14007,381,3116,
2014-03-13_10:47,8757.66,8762.56,8757.66,8762.02,10785,278,2543,
2014-03-13_10:48,8755.95,8760.99,8755.16,8760.52,12759,284,2875,
2014-03-13_10:49,8756.05,8761.09,8755.57,8760.30,12549,278,2758,
2014-03-13_10:50,8760.57,8761.88,8757.67,8760.72,15966,353,2935,
2014-03-13_10:51,8760.35,8761.43,8756.74,8760.66,13195,278,2658,
2014-03-13_10:52,8760.81,8760.81,8754.84,8759.54,10312,282,2696,
2014-03-13_10:53,8760.19,8760.33,8755.28,8760.33,13737,287,2819,
2014-03-13_10:54,8760.33,8762.10,8759.82,8762.10,14486,338,3220,
2014-03-13_10:55,8757.03,8761.63,8756.86,8757.50,18883,356,3144,
2014-03-13_10:56,8757.00,8762.37,8756.47,8762.35,16010,338,3177,
2014-03-13_10:57,8760.41,8761.21,8755.94,8761.16,10999,261,2488,
2014-03-13_10:58,8760.39,8760.39,8753.81,8760.37,14762,321,2831,
2014-03-13_10:59,8760.82,8760.82,8754.99,8759.47,13763,327,2820,
2014-03-13_11:00,8758.31,8759.55,8754.46,8759.51,10665,285,2499,
2014-03-13_11:01,8760.07,8760.41,8755.48,8760.41,12183,258,2327,
2014-03-13_11:02,8756.34,8760.24,8756.34,8759.17,11824,270,2589,
2014-03-13_11:03,8759.59,8759.59,8753.84,8755.61,11819,267,2519,
2014-03-13_11:04,8755.19,8758.97,8754.00,8758.39,11676,315,2604,
2014-03-13_11:05,8758.44,8758.45,8757.37,8758.19,16169,340,2841,
2014-03-13_11:06,8757.32,8758.30,8757.32,8757.74,12363,370,2581,
2014-03-13_11:07,8757.98,8758.69,8757.98,8758.69,9256,288,2391,
2014-03-13_11:08,8758.48,8758.48,8755.65,8756.01,9077,276,2493,
2014-03-13_11:09,8757.40,8757.40,8751.51,8751.65,9912,280,2472,
2014-03-13_11:10,8756.30,8758.22,8752.16,8753.41,16460,438,3231,
2014-03-13_11:11,8759.07,8759.07,8756.50,8758.20,12532,345,2819,
2014-03-13_11:12,8757.42,8759.11,8753.99,8754.16,10246,297,2525,
2014-03-13_11:13,8757.28,8758.05,8751.78,8758.05,14156,359,3033,
2014-03-13_11:14,8753.81,8758.05,8753.18,8753.18,10291,295,2486,
2014-03-13_11:15,8753.24,8758.06,8753.24,8758.06,12194,313,2720,
2014-03-13_11:16,8758.17,8758.17,8753.37,8753.37,12551,394,2809,
2014-03-13_11:17,8753.84,8759.02,8752.34,8758.22,13464,351,2729,
2014-03-13_11:18,8757.79,8757.79,8751.12,8755.86,11449,250,2532,
2014-03-13_11:19,8756.68,8757.41,8751.41,8757.41,9747,274,2333,
2014-03-13_11:20,8756.88,8756.88,8752.73,8756.28,13498,264,2521,
2014-03-13_11:21,8756.58,8757.24,8752.23,8752.53,24614,449,3658,
2014-03-13_11:22,8757.33,8757.33,8755.78,8756.64,9793,257,2449,
2014-03-13_11:23,8751.24,8756.16,8750.70,8756.16,9159,245,2228,
2014-03-13_11:24,8757.06,8757.81,8751.99,8757.81,11078,214,2135,
2014-03-13_11:25,8756.99,8756.99,8750.30,8750.30,8554,235,2233,
2014-03-13_11:26,8750.99,8755.49,8750.41,8755.47,8329,221,2241,
2014-03-13_11:27,8749.78,8755.64,8749.22,8750.94,9017,220,2063,
2014-03-13_11:28,8750.18,8754.48,8748.89,8754.36,9242,241,2308,
2014-03-13_11:29,8754.51,8754.51,8749.72,8750.07,8601,205,2069,
2014-03-13_11:30,8749.67,8754.95,8749.30,8752.91,8165,204,2034,
2014-03-13_11:31,8748.88,8750.46,8748.88,8749.46,11941,269,2363,
2014-03-13_11:32,8748.98,8750.52,8748.48,8749.39,11657,240,2349,
2014-03-13_11:33,8748.35,8749.31,8748.35,8748.91,10733,252,2425,
2014-03-13_11:34,8753.54,8753.54,8748.56,8749.79,12030,261,2418,
2014-03-13_11:35,8750.42,8755.43,8750.21,8750.21,12704,320,2380,
2014-03-13_11:36,8753.49,8753.62,8749.09,8749.39,15187,239,2238,
2014-03-13_11:37,8749.45,8755.07,8749.45,8754.20,10410,234,2297,
2014-03-13_11:38,8749.50,8754.18,8749.50,8754.18,7754,197,2064,
2014-03-13_11:39,8754.58,8754.58,8748.89,8749.85,9373,224,2214,
2014-03-13_11:40,8749.80,8755.27,8749.80,8754.02,8867,298,2246,
2014-03-13_11:41,8754.86,8754.90,8754.09,8754.90,8961,229,2003,
2014-03-13_11:42,8754.08,8755.15,8749.50,8755.15,11254,321,2404,
2014-03-13_11:43,8749.28,8755.85,8749.28,8755.85,9622,301,2373,
2014-03-13_11:44,8750.14,8756.01,8750.14,8751.17,11474,260,2351,
2014-03-13_11:45,8756.52,8756.95,8751.66,8756.95,11499,268,2424,
2014-03-13_11:46,8755.61,8755.61,8750.11,8755.29,9861,225,2248,
2014-03-13_11:47,8750.15,8755.80,8750.15,8755.72,9653,266,2299,
2014-03-13_11:48,8755.95,8755.95,8749.70,8754.84,8736,240,2450,
2014-03-13_11:49,8750.46,8755.05,8750.26,8750.90,8514,230,2271,
2014-03-13_11:50,8750.01,8756.38,8750.01,8756.38,11674,392,2745,
2014-03-13_11:51,8756.12,8757.51,8751.34,8757.51,15274,454,3247,
2014-03-13_11:52,8757.85,8759.11,8757.85,8758.31,10671,270,2457,
2014-03-13_11:53,8757.57,8759.39,8757.57,8758.15,18734,727,4010,
2014-03-13_11:54,8757.63,8759.06,8757.63,8759.06,16697,431,3299,
2014-03-13_11:55,8754.07,8759.93,8754.07,8759.81,12056,389,2828,
2014-03-13_11:56,8758.95,8759.21,8758.45,8759.20,11283,306,2569,
2014-03-13_11:57,8759.61,8759.83,8754.80,8755.15,8557,266,2275,
2014-03-13_11:58,8755.92,8758.94,8754.35,8758.68,9424,330,2631,
2014-03-13_11:59,8759.30,8759.51,8753.74,8757.95,10759,288,2461,
2014-03-13_12:00,8757.85,8758.48,8752.85,8758.48,10770,309,2488,
2014-03-13_12:01,8757.83,8757.83,8753.04,8753.47,13132,329,2598,
2014-03-13_12:02,8759.68,8759.68,8753.32,8753.32,10890,290,2537,
2014-03-13_12:03,8758.78,8759.09,8754.12,8758.54,11851,354,2715,
2014-03-13_12:04,8756.13,8758.73,8753.41,8753.41,8458,259,2245,
2014-03-13_12:05,8753.20,8754.32,8753.20,8754.11,8644,231,2196,
2014-03-13_12:06,8754.20,8757.67,8751.94,8757.67,9324,252,2390,
2014-03-13_12:07,8751.68,8756.56,8751.68,8752.36,8570,265,2281,
2014-03-13_12:08,8757.30,8757.30,8751.80,8751.80,7552,231,2108,
2014-03-13_12:09,8752.44,8752.45,8751.55,8752.45,7741,265,2115,
2014-03-13_12:10,8756.83,8758.78,8752.03,8758.60,8226,292,2146,
2014-03-13_12:11,8758.39,8758.56,8756.92,8756.92,8810,239,2274,
2014-03-13_12:12,8757.17,8757.48,8756.24,8756.91,10616,314,2301,
2014-03-13_12:13,8757.04,8757.04,8750.55,8755.95,10545,250,2410,
2014-03-13_12:14,8756.24,8756.62,8751.62,8756.13,9505,266,2387,
2014-03-13_12:15,8751.19,8756.92,8751.19,8752.41,10440,270,2374,
2014-03-13_12:16,8756.20,8757.11,8751.83,8752.28,10834,242,2437,
2014-03-13_12:17,8757.16,8757.16,8751.70,8756.54,10144,248,2518,
2014-03-13_12:18,8756.86,8756.86,8756.07,8756.07,11374,284,2497,
2014-03-13_12:19,8756.25,8756.25,8750.89,8751.62,7797,227,2204,
2014-03-13_12:20,8756.40,8756.40,8750.65,8751.02,8834,252,2180,
2014-03-13_12:21,8754.97,8755.87,8750.17,8752.56,9175,268,2464,
2014-03-13_12:22,8751.33,8757.33,8751.33,8757.33,8842,287,2441,
2014-03-13_12:23,8757.27,8757.27,8751.08,8755.48,9426,265,2485,
2014-03-13_12:24,8755.11,8757.64,8752.10,8757.64,14027,315,2944,
2014-03-13_12:25,8756.86,8756.95,8752.35,8756.00,10553,283,2674,
2014-03-13_12:26,8751.05,8758.25,8751.05,8756.93,10117,245,2456,
2014-03-13_12:27,8758.08,8758.12,8753.00,8758.12,7689,268,2260,
2014-03-13_12:28,8752.67,8757.84,8752.36,8756.87,10024,229,2267,
2014-03-13_12:29,8757.96,8759.59,8757.71,8759.26,10288,250,2445,
2014-03-13_12:30,8754.70,8758.78,8751.53,8751.53,11773,309,2560,
2014-03-13_12:31,8751.89,8755.68,8750.17,8755.68,12520,266,2580,
2014-03-13_12:32,8751.43,8755.55,8750.92,8752.00,10097,237,2593,
2014-03-13_12:33,8757.35,8757.35,8751.39,8752.53,11165,276,2948,
2014-03-13_12:34,8752.93,8755.30,8750.90,8751.27,10247,261,2580,
2014-03-13_12:35,8756.32,8756.32,8750.31,8751.06,9894,277,2525,
2014-03-13_12:36,8750.93,8757.21,8750.93,8757.21,9771,265,2398,
2014-03-13_12:37,8757.90,8758.03,8751.01,8751.62,8987,256,2458,
2014-03-13_12:38,8756.65,8756.65,8751.34,8752.05,10657,280,2568,
2014-03-13_12:39,8752.20,8756.63,8751.51,8751.51,11689,304,2620,
2014-03-13_12:40,8751.94,8756.53,8751.27,8756.53,11338,265,2766,
2014-03-13_12:41,8751.88,8756.28,8750.82,8750.82,8671,258,2541,
2014-03-13_12:42,8750.59,8753.96,8749.18,8753.96,11543,252,2515,
2014-03-13_12:43,8754.55,8755.50,8749.81,8755.50,12812,275,2706,
2014-03-13_12:44,8750.67,8754.23,8749.27,8750.02,10758,300,2580,
2014-03-13_12:45,8749.98,8754.27,8749.65,8750.87,13985,327,2898,
2014-03-13_12:46,8750.29,8755.48,8749.24,8754.56,11566,335,2916,
2014-03-13_12:47,8754.76,8754.76,8749.66,8749.66,10702,281,2691,
2014-03-13_12:48,8749.54,8754.22,8749.54,8750.73,11362,306,2647,
2014-03-13_12:49,8750.15,8754.49,8749.57,8751.03,11166,292,2641,
2014-03-13_12:50,8755.55,8755.55,8750.96,8750.96,11789,348,2781,
2014-03-13_12:51,8751.19,8751.70,8750.41,8750.81,13391,448,2910,
2014-03-13_12:52,8750.58,8751.29,8748.59,8751.29,19103,592,3660,
2014-03-13_12:53,8748.83,8748.83,8742.28,8742.28,13224,353,2915,
2014-03-13_12:54,8747.60,8747.60,8741.10,8741.10,13198,310,2869,
2014-03-13_12:55,8747.24,8747.71,8746.86,8747.38,12132,354,2954,
2014-03-13_12:56,8746.92,8746.92,8740.80,8741.54,13163,400,3104,
2014-03-13_12:57,8741.18,8746.36,8741.06,8741.06,12871,299,2867,
2014-03-13_12:58,8740.87,8746.16,8740.87,8744.35,13286,300,2831,
2014-03-13_12:59,8741.07,8741.56,8740.67,8741.56,13055,315,2942,
2014-03-13_13:00,8741.21,8745.49,8741.21,8745.49,12488,309,2938,
2014-03-13_13:01,8740.34,8744.91,8739.05,8740.61,14387,314,3111,
2014-03-13_13:02,8739.97,8740.16,8739.28,8739.66,15826,428,3207,
2014-03-13_13:03,8740.10,8745.89,8739.99,8745.89,13293,353,3265,
2014-03-13_13:04,8741.91,8746.40,8740.84,8745.61,14058,309,3049,
2014-03-13_13:05,8741.10,8745.97,8741.10,8745.97,15135,353,3068,
2014-03-13_13:06,8741.28,8746.08,8739.18,8739.61,14252,346,3027,
2014-03-13_13:07,8744.34,8746.23,8740.93,8746.23,15440,333,3196,
2014-03-13_13:08,8744.82,8745.79,8739.39,8745.01,15487,362,3391,
2014-03-13_13:09,8740.28,8740.30,8739.60,8740.30,22806,449,3660,
2014-03-13_13:10,8741.22,8741.22,8739.99,8739.99,20821,403,3720,
2014-03-13_13:11,8739.20,8743.40,8738.41,8738.41,18103,379,3574,
2014-03-13_13:12,8739.74,8740.02,8738.66,8740.02,30845,573,3769,
2014-03-13_13:13,8740.38,8740.60,8735.14,8739.71,22867,525,3707,
2014-03-13_13:14,8741.65,8741.86,8740.83,8740.88,16073,377,3491,
2014-03-13_13:15,8740.52,8741.97,8740.52,8741.19,17782,398,3727,
2014-03-13_13:16,8741.70,8746.16,8740.86,8741.55,18763,392,3655,
2014-03-13_13:17,8747.95,8747.95,8740.75,8746.90,18469,406,3836,
2014-03-13_13:18,8747.51,8747.51,8740.85,8741.02,18571,536,4202,
2014-03-13_13:19,8747.10,8747.10,8741.62,8746.31,21617,484,4317,
2014-03-13_13:20,8747.63,8747.63,8740.43,8744.39,21447,542,4333,
2014-03-13_13:21,8745.96,8747.37,8745.96,8746.83,21550,455,4108,
2014-03-13_13:22,8747.23,8747.23,8741.75,8746.43,20885,591,4579,
2014-03-13_13:23,8741.51,8746.42,8741.51,8744.99,28474,705,5163,
2014-03-13_13:24,8746.37,8746.37,8741.21,8741.21,28741,693,5638,
2014-03-13_13:25,8747.19,8747.19,8738.50,8738.50,33887,715,6401,
2014-03-13_13:26,8738.50,8738.50,8738.50,8738.50,50,0,2,
2014-03-13_13:27,8738.50,8738.50,8738.50,8738.50,0,0,0,
2014-03-13_13:28,8738.50,8738.50,8738.50,8738.50,0,0,0,
2014-03-13_13:29,8738.50,8738.50,8738.50,8738.50,0,0,0,
2014-03-13_13:30,8738.50,8747.79,8738.50,8747.79,175148,6469,36906,
2014-03-14_09:01,8697.73,8699.02,8687.07,8687.07,78515,3074,24545,
2014-03-14_09:02,8685.21,8685.21,8677.81,8682.06,31892,1023,9131,
2014-03-14_09:03,8681.70,8685.28,8681.70,8685.28,41204,895,8478,
2014-03-14_09:04,8686.84,8687.13,8685.38,8687.13,43278,842,7959,
2014-03-14_09:05,8686.87,8687.27,8682.12,8682.12,46802,721,7128,
2014-03-14_09:06,8687.62,8688.39,8682.62,8682.62,44615,697,6692,
2014-03-14_09:07,8687.80,8692.87,8686.88,8692.87,49911,718,6919,
2014-03-14_09:08,8688.51,8688.51,8687.86,8687.86,49128,654,6307,
2014-03-14_09:09,8687.62,8689.09,8687.62,8688.51,47677,618,6199,
2014-03-14_09:10,8685.09,8691.61,8685.09,8687.04,39782,548,5567,
2014-03-14_09:11,8691.76,8693.35,8687.14,8693.23,34913,572,5387,
2014-03-14_09:12,8693.79,8695.91,8693.26,8695.91,37108,739,5809,
2014-03-14_09:13,8695.62,8697.27,8691.79,8695.75,37489,587,5739,
2014-03-14_09:14,8696.23,8696.93,8695.28,8696.24,34852,548,5358,
2014-03-14_09:15,8696.79,8698.63,8696.79,8698.54,33878,548,5184,
2014-03-14_09:16,8698.55,8700.45,8694.66,8700.45,37000,522,5154,
2014-03-14_09:17,8700.35,8701.51,8695.09,8697.36,28932,474,4769,
2014-03-14_09:18,8701.97,8703.49,8697.36,8703.33,26920,499,4840,
2014-03-14_09:19,8701.79,8704.29,8701.79,8704.29,26175,463,4524,
2014-03-14_09:20,8703.84,8707.15,8703.84,8706.75,26264,481,4695,
2014-03-14_09:21,8706.41,8707.83,8703.20,8703.20,33618,556,5194,
2014-03-14_09:22,8708.85,8708.85,8702.77,8707.33,36844,541,5362,
2014-03-14_09:23,8701.38,8707.94,8701.38,8702.18,34093,519,5078,
2014-03-14_09:24,8701.40,8708.43,8701.40,8702.87,31431,504,4819,
2014-03-14_09:25,8707.60,8708.21,8703.64,8707.14,31583,498,5002,
2014-03-14_09:26,8703.56,8708.12,8702.55,8702.55,28227,499,4794,
2014-03-14_09:27,8707.56,8707.59,8701.77,8707.59,22410,381,4058,
2014-03-14_09:28,8702.32,8708.53,8702.32,8707.37,23497,458,4335,
2014-03-14_09:29,8703.13,8709.56,8702.80,8704.30,21476,457,4521,
2014-03-14_09:30,8704.17,8708.59,8703.33,8703.33,31338,688,4592,
2014-03-14_09:31,8703.56,8703.56,8697.65,8697.73,31900,480,4790,
2014-03-14_09:32,8699.52,8699.52,8692.80,8698.34,26925,588,4854,
2014-03-14_09:33,8693.20,8699.16,8693.20,8698.63,26822,538,4125,
2014-03-14_09:34,8698.49,8698.91,8693.85,8695.21,20263,390,3905,
2014-03-14_09:35,8694.07,8700.17,8694.07,8698.34,21559,368,3837,
2014-03-14_09:36,8694.79,8699.42,8693.63,8693.63,19453,366,3659,
2014-03-14_09:37,8694.99,8699.04,8693.81,8698.30,16349,335,3341,
2014-03-14_09:38,8698.72,8699.69,8693.17,8693.17,22244,380,3664,
2014-03-14_09:39,8693.78,8698.87,8693.78,8695.82,20939,396,3731,
2014-03-14_09:40,8698.87,8698.97,8694.28,8694.74,19903,438,3785,
2014-03-14_09:41,8693.93,8699.25,8693.69,8698.58,24658,476,3897,
2014-03-14_09:42,8698.16,8698.85,8693.45,8693.45,20073,423,3880,
2014-03-14_09:43,8698.13,8698.99,8694.20,8694.20,16651,348,3455,
2014-03-14_09:44,8694.05,8698.38,8693.00,8698.38,17645,338,3024,
2014-03-14_09:45,8694.44,8699.85,8694.10,8694.52,14674,316,3140,
2014-03-14_09:46,8698.75,8698.75,8693.47,8695.63,16540,323,3134,
2014-03-14_09:47,8695.91,8702.12,8695.91,8702.12,18653,385,3838,
2014-03-14_09:48,8702.40,8702.40,8696.54,8696.59,18812,350,3612,
2014-03-14_09:49,8698.45,8703.34,8697.27,8703.34,16435,376,3569,
2014-03-14_09:50,8702.02,8702.02,8696.68,8697.63,15143,329,3172,
2014-03-14_09:51,8697.34,8701.69,8696.42,8696.54,13216,266,2857,
2014-03-14_09:52,8701.28,8701.28,8695.69,8696.42,15411,332,3204,
2014-03-14_09:53,8696.86,8702.10,8695.74,8700.77,17208,363,3381,
2014-03-14_09:54,8701.33,8702.84,8697.01,8702.84,21028,355,3723,
2014-03-14_09:55,8697.97,8702.46,8697.38,8697.38,16336,370,3709,
2014-03-14_09:56,8696.99,8702.27,8696.38,8701.33,18249,460,4266,
2014-03-14_09:57,8700.66,8702.47,8696.29,8702.47,16103,358,3404,
2014-03-14_09:58,8702.69,8702.69,8696.62,8696.95,14343,329,3253,
2014-03-14_09:59,8695.51,8702.43,8695.51,8698.25,11965,292,3025,
2014-03-14_10:00,8703.56,8704.03,8699.40,8699.40,15366,343,2882,
2014-03-14_10:01,8705.33,8705.52,8700.09,8700.90,20318,343,3323,
2014-03-14_10:02,8705.45,8706.62,8701.67,8701.78,14474,316,3262,
2014-03-14_10:03,8705.46,8706.70,8700.83,8706.70,17653,356,3236,
2014-03-14_10:04,8705.97,8706.95,8701.87,8706.95,17741,265,2811,
2014-03-14_10:05,8700.81,8707.11,8700.81,8707.11,13254,256,2886,
2014-03-14_10:06,8707.92,8707.92,8702.26,8706.00,13844,298,2968,
2014-03-14_10:07,8706.17,8707.72,8702.68,8706.68,15485,310,2896,
2014-03-14_10:08,8706.75,8707.63,8706.75,8707.22,12472,279,2740,
2014-03-14_10:09,8706.43,8707.26,8701.47,8706.04,12832,321,3008,
2014-03-14_10:10,8702.55,8707.19,8700.62,8705.40,11542,234,2472,
2014-03-14_10:11,8705.81,8706.56,8700.86,8705.50,12100,272,2681,
2014-03-14_10:12,8705.35,8706.25,8700.54,8706.16,12128,254,2523,
2014-03-14_10:13,8701.10,8707.23,8701.10,8707.23,11638,227,2477,
2014-03-14_10:14,8706.90,8707.35,8702.67,8707.35,10201,240,2424,
2014-03-14_10:15,8706.98,8706.98,8701.36,8704.91,13187,282,2921,
2014-03-14_10:16,8706.85,8706.85,8701.10,8701.64,10579,245,2528,
2014-03-14_10:17,8705.38,8706.15,8705.30,8705.88,11201,253,2678,
2014-03-14_10:18,8706.28,8706.75,8700.46,8706.75,10100,224,2479,
2014-03-14_10:19,8707.70,8707.70,8705.77,8705.77,11476,262,2567,
2014-03-14_10:20,8705.80,8706.91,8701.70,8706.91,11685,267,2566,
2014-03-14_10:21,8701.10,8707.21,8701.10,8707.21,15316,327,3023,
2014-03-14_10:22,8706.82,8707.17,8701.54,8706.22,9015,216,2391,
2014-03-14_10:23,8702.09,8706.22,8701.00,8701.00,8890,197,2116,
2014-03-14_10:24,8705.97,8706.11,8701.56,8706.11,9041,213,2221,
2014-03-14_10:25,8700.46,8705.93,8700.46,8705.71,7929,175,2006,
2014-03-14_10:26,8706.13,8707.49,8706.13,8707.49,8744,199,2172,
2014-03-14_10:27,8708.01,8708.01,8701.52,8706.27,8934,208,2101,
2014-03-14_10:28,8706.54,8706.89,8700.15,8706.89,9714,228,2456,
2014-03-14_10:29,8706.44,8706.68,8699.74,8705.86,9824,218,2297,
2014-03-14_10:30,8701.35,8705.73,8701.35,8704.47,11807,255,2404,
2014-03-14_10:31,8705.56,8705.56,8704.21,8705.37,13291,310,2696,
2014-03-14_10:32,8705.49,8706.12,8700.81,8700.86,11818,247,2359,
2014-03-14_10:33,8705.01,8705.44,8704.37,8705.02,10403,234,2472,
2014-03-14_10:34,8705.01,8705.30,8700.10,8700.10,11998,216,2475,
2014-03-14_10:35,8705.66,8705.80,8700.33,8700.94,12263,248,2517,
2014-03-14_10:36,8704.25,8705.89,8704.25,8705.56,12128,253,2742,
2014-03-14_10:37,8701.06,8706.32,8701.06,8701.73,11808,242,2559,
2014-03-14_10:38,8705.50,8705.50,8699.57,8701.84,11095,228,2552,
2014-03-14_10:39,8705.94,8706.68,8701.16,8701.16,13547,262,2773,
2014-03-14_10:40,8706.06,8706.33,8700.76,8706.17,12715,248,2960,
2014-03-14_10:41,8706.44,8706.65,8705.46,8705.46,10058,253,2685,
2014-03-14_10:42,8706.39,8706.39,8700.31,8701.80,11756,230,2506,
2014-03-14_10:43,8700.42,8706.11,8700.42,8706.11,9618,222,2307,
2014-03-14_10:44,8707.43,8707.43,8700.68,8701.41,9632,237,2534,
2014-03-14_10:45,8701.21,8706.45,8700.45,8706.45,7764,229,2267,
2014-03-14_10:46,8707.28,8707.28,8700.73,8705.26,9360,201,2261,
2014-03-14_10:47,8700.26,8705.35,8700.04,8700.59,9707,201,2168,
2014-03-14_10:48,8704.07,8704.48,8699.53,8703.29,7976,200,2055,
2014-03-14_10:49,8699.22,8704.78,8699.22,8699.72,8659,211,2286,
2014-03-14_10:50,8704.64,8705.66,8700.02,8700.99,9322,234,2103,
2014-03-14_10:51,8706.16,8706.16,8700.80,8700.80,11855,276,2387,
2014-03-14_10:52,8704.96,8705.84,8700.71,8704.41,8834,213,2199,
2014-03-14_10:53,8705.05,8705.44,8704.31,8704.31,13917,328,2616,
2014-03-14_10:54,8705.34,8705.40,8701.35,8705.16,10195,239,2432,
2014-03-14_10:55,8700.38,8705.55,8700.38,8704.61,10761,271,2227,
2014-03-14_10:56,8705.11,8705.32,8700.55,8705.32,14385,282,2637,
2014-03-14_10:57,8700.97,8704.98,8700.79,8704.71,11560,306,2448,
2014-03-14_10:58,8700.45,8705.80,8700.45,8705.68,12031,292,2557,
2014-03-14_10:59,8705.73,8706.90,8701.29,8701.29,11735,505,2724,
2014-03-14_11:00,8701.57,8706.42,8700.94,8700.94,10733,415,2374,
2014-03-14_11:01,8701.92,8706.80,8700.81,8706.80,10715,217,2185,
2014-03-14_11:02,8706.51,8706.51,8701.63,8701.63,8596,224,2246,
2014-03-14_11:03,8706.11,8706.11,8699.45,8699.45,11761,229,2221,
2014-03-14_11:04,8699.82,8704.17,8699.42,8704.17,9517,241,2421,
2014-03-14_11:05,8699.65,8705.82,8699.57,8703.81,13439,255,2193,
2014-03-14_11:06,8699.58,8703.82,8698.33,8698.60,8793,211,2148,
2014-03-14_11:07,8699.05,8702.63,8696.93,8696.93,8635,214,2133,
2014-03-14_11:08,8697.84,8702.31,8697.05,8698.33,8023,187,1920,
2014-03-14_11:09,8699.04,8703.98,8697.97,8703.98,10471,249,2318,
2014-03-14_11:10,8703.85,8703.85,8698.15,8699.51,8810,198,2167,
2014-03-14_11:11,8699.06,8699.40,8698.89,8699.14,10145,207,2336,
2014-03-14_11:12,8699.70,8703.23,8697.73,8701.75,10297,220,2367,
2014-03-14_11:13,8702.04,8702.04,8696.83,8698.25,10641,235,2235,
2014-03-14_11:14,8700.60,8700.60,8695.95,8695.99,9945,242,2325,
2014-03-14_11:15,8700.89,8700.89,8696.46,8697.24,8539,230,2099,
2014-03-14_11:16,8697.19,8700.60,8693.93,8693.93,11289,277,2443,
2014-03-14_11:17,8694.78,8700.21,8694.75,8695.02,10398,240,2295,
2014-03-14_11:18,8694.27,8699.28,8694.06,8695.09,9383,225,2275,
2014-03-14_11:19,8695.28,8700.35,8694.40,8700.35,14188,317,2529,
2014-03-14_11:20,8697.95,8699.78,8697.95,8699.23,11360,226,2587,
2014-03-14_11:21,8697.82,8699.48,8693.02,8698.61,12451,247,2525,
2014-03-14_11:22,8698.49,8698.69,8694.04,8694.04,12845,289,2396,
2014-03-14_11:23,8694.15,8699.26,8693.46,8699.26,9604,237,2198,
2014-03-14_11:24,8698.77,8698.77,8694.35,8698.47,12178,240,2266,
2014-03-14_11:25,8698.14,8699.06,8694.10,8698.92,8382,210,1970,
2014-03-14_11:26,8699.13,8699.27,8698.29,8698.80,12434,256,2426,
2014-03-14_11:27,8698.60,8698.95,8698.11,8698.95,8984,189,1923,
2014-03-14_11:28,8698.92,8699.52,8697.89,8697.89,10110,209,2063,
2014-03-14_11:29,8694.71,8700.37,8694.71,8700.37,8764,183,2029,
2014-03-14_11:30,8695.06,8700.38,8694.87,8699.73,8400,193,2068,
2014-03-14_11:31,8695.94,8700.83,8695.94,8700.83,10951,205,2168,
2014-03-14_11:32,8699.26,8700.47,8694.55,8699.48,11111,206,2188,
2014-03-14_11:33,8695.31,8699.39,8695.31,8699.39,8896,178,1941,
2014-03-14_11:34,8699.05,8699.10,8698.55,8699.10,8536,166,1785,
2014-03-14_11:35,8698.79,8698.79,8693.37,8693.52,8504,208,2081,
2014-03-14_11:36,8697.54,8698.35,8697.50,8698.35,9963,246,2285,
2014-03-14_11:37,8699.47,8699.47,8694.97,8697.96,8576,198,2199,
2014-03-14_11:38,8698.07,8698.96,8698.04,8698.52,14961,242,2200,
2014-03-14_11:39,8698.06,8698.88,8692.51,8692.72,8666,218,2223,
2014-03-14_11:40,8696.39,8696.39,8690.42,8695.17,7487,212,2188,
2014-03-14_11:41,8694.60,8695.77,8689.63,8689.63,8298,203,2269,
2014-03-14_11:42,8695.63,8697.04,8695.63,8697.04,8047,201,2082,
2014-03-14_11:43,8696.89,8697.76,8691.89,8697.76,11368,234,2127,
2014-03-14_11:44,8698.32,8700.06,8697.03,8700.06,14015,293,2332,
2014-03-14_11:45,8699.46,8699.46,8692.06,8699.13,9621,212,1963,
2014-03-14_11:46,8695.77,8697.26,8692.69,8696.15,8595,208,2073,
2014-03-14_11:47,8697.39,8698.30,8697.18,8697.63,7673,177,1694,
2014-03-14_11:48,8697.58,8697.58,8692.14,8692.14,7731,200,1759,
2014-03-14_11:49,8697.21,8697.39,8693.70,8696.65,10390,222,2140,
2014-03-14_11:50,8697.38,8697.38,8690.82,8690.82,7223,176,1711,
2014-03-14_11:51,8696.78,8696.78,8691.57,8696.76,8131,228,2046,
2014-03-14_11:52,8697.14,8697.30,8692.68,8692.68,8237,189,1958,
2014-03-14_11:53,8692.53,8696.73,8692.53,8692.69,7742,178,1792,
2014-03-14_11:54,8693.43,8697.49,8691.98,8691.98,7971,191,1931,
2014-03-14_11:55,8697.76,8697.76,8692.24,8696.55,7750,191,1947,
2014-03-14_11:56,8696.82,8697.89,8692.61,8692.61,6950,176,1850,
2014-03-14_11:57,8697.51,8698.11,8693.10,8698.11,7700,171,1835,
2014-03-14_11:58,8697.88,8697.88,8691.57,8692.32,9554,179,1875,
2014-03-14_11:59,8696.64,8697.30,8691.45,8691.92,7468,156,1707,
2014-03-14_12:00,8691.33,8696.62,8691.33,8691.52,7196,203,2073,
2014-03-14_12:01,8695.60,8696.66,8690.95,8690.95,7622,172,2118,
2014-03-14_12:02,8696.43,8696.43,8690.90,8694.73,6949,165,1800,
2014-03-14_12:03,8689.92,8694.69,8689.92,8693.27,7558,204,2121,
2014-03-14_12:04,8694.57,8694.57,8689.24,8693.04,6756,206,2111,
2014-03-14_12:05,8694.22,8694.22,8692.82,8693.15,7529,220,2030,
2014-03-14_12:06,8694.68,8694.68,8688.56,8689.31,9508,223,2128,
2014-03-14_12:07,8694.53,8694.53,8688.58,8693.90,7949,211,2141,
2014-03-14_12:08,8693.61,8694.11,8693.15,8694.11,9154,186,1898,
2014-03-14_12:09,8693.76,8694.29,8692.65,8693.41,9441,239,1908,
2014-03-14_12:10,8692.82,8692.86,8691.79,8692.59,9358,379,1889,
2014-03-14_12:11,8692.43,8693.46,8692.29,8693.46,7804,210,2062,
2014-03-14_12:12,8692.77,8693.58,8692.41,8692.59,10509,232,2136,
2014-03-14_12:13,8693.47,8693.47,8692.01,8693.42,9583,198,2232,
2014-03-14_12:14,8692.82,8692.82,8691.85,8692.60,15160,266,2234,
2014-03-14_12:15,8692.34,8696.02,8691.22,8691.22,8638,212,1978,
2014-03-14_12:16,8691.84,8692.91,8691.75,8692.64,8757,211,2164,
2014-03-14_12:17,8693.10,8693.14,8691.39,8691.48,10717,217,2339,
2014-03-14_12:18,8690.64,8694.58,8689.53,8689.53,8572,211,2497,
2014-03-14_12:19,8689.64,8693.52,8689.21,8689.39,8597,248,2579,
2014-03-14_12:20,8690.73,8695.54,8690.33,8691.23,10661,226,2308,
2014-03-14_12:21,8691.08,8695.55,8691.08,8692.63,7223,214,2418,
2014-03-14_12:22,8698.59,8698.80,8692.74,8692.74,8948,243,2942,
2014-03-14_12:23,8693.17,8697.38,8691.92,8691.93,8616,204,2132,
2014-03-14_12:24,8692.36,8697.20,8691.24,8691.57,8915,264,2193,
2014-03-14_12:25,8691.88,8692.51,8691.64,8692.07,12532,268,2427,
2014-03-14_12:26,8692.24,8692.48,8690.83,8690.83,11026,296,2492,
2014-03-14_12:27,8691.16,8692.45,8690.09,8692.45,10354,283,2283,
2014-03-14_12:28,8691.29,8691.39,8690.95,8691.01,7562,200,1926,
2014-03-14_12:29,8686.37,8691.25,8686.37,8690.10,8582,226,2218,
2014-03-14_12:30,8689.44,8689.62,8688.24,8688.24,11838,253,2375,
2014-03-14_12:31,8688.89,8689.32,8684.62,8688.75,12971,206,2294,
2014-03-14_12:32,8688.96,8688.96,8683.28,8688.32,10315,208,2367,
2014-03-14_12:33,8683.81,8688.23,8683.06,8687.16,12188,230,2306,
2014-03-14_12:34,8687.49,8688.03,8682.82,8687.89,9698,207,2396,
2014-03-14_12:35,8688.35,8688.94,8682.51,8688.94,10189,185,2186,
2014-03-14_12:36,8688.73,8688.83,8683.25,8683.25,10627,225,2458,
2014-03-14_12:37,8688.28,8689.17,8684.05,8688.85,12480,265,2886,
2014-03-14_12:38,8684.55,8690.60,8684.55,8689.99,10180,239,2458,
2014-03-14_12:39,8689.79,8690.25,8684.60,8690.25,9151,250,2403,
2014-03-14_12:40,8690.62,8691.10,8690.62,8691.03,8817,220,2235,
2014-03-14_12:41,8691.07,8691.63,8690.52,8691.26,9293,277,2747,
2014-03-14_12:42,8690.38,8691.41,8689.94,8690.00,9803,222,2226,
2014-03-14_12:43,8690.34,8691.98,8689.84,8691.98,9346,198,2378,
2014-03-14_12:44,8689.96,8690.09,8689.29,8690.09,8978,241,2474,
2014-03-14_12:45,8691.39,8691.39,8688.86,8690.37,10748,226,2372,
2014-03-14_12:46,8691.39,8691.39,8683.69,8683.69,8779,245,2412,
2014-03-14_12:47,8690.02,8690.02,8689.03,8689.03,9184,207,2191,
2014-03-14_12:48,8689.50,8689.81,8684.70,8689.81,10430,241,2309,
2014-03-14_12:49,8690.74,8690.74,8685.57,8690.18,11106,278,2606,
2014-03-14_12:50,8689.06,8689.06,8684.84,8688.58,10723,243,2341,
2014-03-14_12:51,8689.63,8690.29,8689.09,8690.29,11301,234,2369,
2014-03-14_12:52,8690.35,8690.71,8684.63,8684.63,14355,310,2853,
2014-03-14_12:53,8688.43,8689.27,8688.43,8689.27,9971,221,2333,
2014-03-14_12:54,8689.92,8690.99,8688.55,8690.13,9877,191,2234,
2014-03-14_12:55,8691.26,8691.26,8688.76,8689.19,9720,198,2221,
2014-03-14_12:56,8688.28,8690.06,8684.30,8689.57,10335,226,2470,
2014-03-14_12:57,8685.12,8690.70,8685.12,8690.08,9707,237,2202,
2014-03-14_12:58,8689.54,8689.92,8688.11,8688.11,11218,229,2249,
2014-03-14_12:59,8689.49,8689.66,8684.09,8689.66,11179,254,2527,
2014-03-14_13:00,8689.37,8689.96,8688.35,8689.96,10968,253,2489,
2014-03-14_13:01,8690.25,8690.25,8688.72,8689.57,13987,242,2547,
2014-03-14_13:02,8688.69,8690.08,8685.25,8685.25,13031,281,2664,
2014-03-14_13:03,8690.36,8690.36,8688.20,8689.22,11294,247,2525,
2014-03-14_13:04,8690.49,8690.49,8688.70,8688.70,10566,233,2380,
2014-03-14_13:05,8689.55,8691.56,8684.43,8691.56,12579,321,3033,
2014-03-14_13:06,8689.76,8690.53,8688.67,8690.53,12675,301,2988,
2014-03-14_13:07,8690.84,8691.37,8689.77,8690.29,15139,333,3101,
2014-03-14_13:08,8691.35,8691.73,8687.01,8691.03,18651,411,3607,
2014-03-14_13:09,8693.72,8694.17,8689.11,8693.61,17014,337,3388,
2014-03-14_13:10,8689.30,8691.06,8688.68,8689.61,17126,363,3507,
2014-03-14_13:11,8693.90,8695.28,8693.52,8694.90,19744,403,3816,
2014-03-14_13:12,8696.04,8696.95,8694.96,8695.96,16817,351,3299,
2014-03-14_13:13,8695.51,8695.52,8694.19,8695.17,20086,424,3836,
2014-03-14_13:14,8696.19,8696.19,8690.09,8690.09,16455,364,3343,
2014-03-14_13:15,8689.99,8695.36,8689.99,8695.36,17159,356,3524,
2014-03-14_13:16,8695.64,8695.81,8689.87,8695.81,15452,336,3522,
2014-03-14_13:17,8695.75,8696.23,8690.90,8695.86,19675,385,3685,
2014-03-14_13:18,8696.66,8696.66,8690.10,8690.10,17242,419,3870,
2014-03-14_13:19,8691.59,8696.34,8691.48,8696.34,20982,406,4152,
2014-03-14_13:20,8692.09,8693.47,8690.18,8693.47,19598,433,4132,
2014-03-14_13:21,8689.47,8695.05,8689.47,8694.58,19912,502,4446,
2014-03-14_13:22,8694.59,8695.76,8688.84,8695.76,20726,512,4541,
2014-03-14_13:23,8696.86,8700.08,8692.11,8694.34,23412,585,5096,
2014-03-14_13:24,8695.69,8695.69,8692.46,8692.46,22155,495,5037,
2014-03-14_13:25,8694.84,8695.18,8690.86,8695.18,28853,542,5624,
2014-03-14_13:26,8695.18,8695.18,8695.18,8695.18,0,0,0,
2014-03-14_13:27,8695.18,8695.18,8695.18,8695.18,0,0,0,
2014-03-14_13:28,8695.18,8695.18,8695.18,8695.18,0,0,0,
2014-03-14_13:29,8695.18,8695.18,8695.18,8695.18,0,0,0,
2014-03-14_13:30,8695.18,8695.18,8687.63,8687.63,174636,6961,35081,
2014-03-17_09:01,8697.26,8705.54,8697.26,8705.54,67286,2420,20424,
2014-03-17_09:02,8705.04,8705.89,8701.15,8704.27,25895,792,6431,
2014-03-17_09:03,8705.85,8708.40,8701.57,8701.61,35443,833,6687,
2014-03-17_09:04,8700.72,8705.14,8698.22,8702.89,51210,784,7035,
2014-03-17_09:05,8698.93,8701.86,8697.53,8697.53,44205,649,5838,
2014-03-17_09:06,8696.94,8700.21,8691.75,8691.75,45198,620,6071,
2014-03-17_09:07,8692.29,8692.29,8685.84,8686.41,40877,693,6020,
2014-03-17_09:08,8685.55,8685.55,8672.77,8673.15,48732,980,6529,
2014-03-17_09:09,8673.76,8673.76,8667.88,8667.88,46553,709,6234,
2014-03-17_09:10,8666.78,8666.78,8665.08,8665.36,44981,686,5890,
2014-03-17_09:11,8668.21,8668.21,8663.37,8663.75,36412,640,5671,
2014-03-17_09:12,8663.17,8668.80,8662.49,8668.80,35982,569,5293,
2014-03-17_09:13,8669.11,8669.13,8665.33,8666.49,31228,497,4887,
2014-03-17_09:14,8667.24,8667.24,8664.67,8666.69,30580,461,4435,
2014-03-17_09:15,8666.62,8669.09,8662.69,8664.46,21802,458,4396,
2014-03-17_09:16,8667.39,8669.46,8667.36,8669.46,25361,451,4485,
2014-03-17_09:17,8669.00,8671.15,8669.00,8670.90,27031,456,4496,
2014-03-17_09:18,8671.00,8671.70,8666.09,8671.70,36449,563,5021,
2014-03-17_09:19,8666.39,8674.19,8666.39,8674.17,30432,459,4365,
2014-03-17_09:20,8670.92,8676.40,8670.92,8676.40,27320,635,4527,
2014-03-17_09:21,8675.57,8676.88,8675.57,8676.01,24167,452,3997,
2014-03-17_09:22,8677.32,8678.39,8677.32,8677.41,25107,419,3909,
2014-03-17_09:23,8677.42,8677.95,8671.99,8673.39,24882,447,4099,
2014-03-17_09:24,8673.44,8678.48,8673.33,8673.67,21713,383,3945,
2014-03-17_09:25,8672.61,8678.46,8672.61,8674.84,21244,436,4184,
2014-03-17_09:26,8678.61,8678.61,8672.76,8677.83,22494,406,3855,
2014-03-17_09:27,8677.69,8678.70,8672.75,8678.70,24985,420,4043,
2014-03-17_09:28,8674.23,8678.04,8673.83,8678.04,21241,371,3656,
2014-03-17_09:29,8674.06,8678.28,8673.65,8678.28,20708,376,3871,
2014-03-17_09:30,8673.99,8679.29,8673.53,8679.29,17255,346,3584,
2014-03-17_09:31,8671.71,8678.26,8671.71,8678.26,23401,384,4062,
2014-03-17_09:32,8672.56,8677.97,8672.56,8677.89,16550,352,3559,
2014-03-17_09:33,8678.39,8678.74,8673.42,8673.42,28274,415,3702,
2014-03-17_09:34,8673.96,8678.83,8673.73,8678.83,15378,363,3368,
2014-03-17_09:35,8679.40,8680.03,8674.42,8678.49,21521,374,3610,
2014-03-17_09:36,8679.26,8679.55,8674.07,8674.31,19861,375,3563,
2014-03-17_09:37,8674.32,8677.79,8673.87,8673.87,19011,349,3499,
2014-03-17_09:38,8678.76,8678.76,8677.27,8678.59,19027,380,3349,
2014-03-17_09:39,8677.67,8677.83,8676.70,8677.83,15284,291,3045,
2014-03-17_09:40,8676.89,8679.05,8672.97,8679.05,14026,311,3052,
2014-03-17_09:41,8677.13,8679.29,8677.01,8677.01,14672,334,3189,
2014-03-17_09:42,8677.93,8680.70,8675.22,8680.70,24838,493,3606,
2014-03-17_09:43,8680.95,8682.32,8680.01,8681.95,23697,375,3438,
2014-03-17_09:44,8681.36,8682.43,8678.12,8678.12,17620,364,3203,
2014-03-17_09:45,8682.71,8682.81,8678.07,8682.63,25375,391,3387,
2014-03-17_09:46,8682.86,8682.86,8681.28,8682.30,16758,330,3156,
2014-03-17_09:47,8678.61,8683.99,8678.61,8678.70,15420,313,3040,
2014-03-17_09:48,8682.63,8683.44,8681.76,8682.80,16757,316,3087,
2014-03-17_09:49,8683.44,8683.45,8679.09,8679.09,18469,369,3610,
2014-03-17_09:50,8679.14,8684.08,8678.90,8684.08,14538,348,3173,
2014-03-17_09:51,8679.98,8683.51,8678.86,8683.51,14096,316,2960,
2014-03-17_09:52,8684.09,8684.09,8678.71,8682.53,12661,321,2867,
2014-03-17_09:53,8677.35,8678.81,8677.35,8678.81,14030,300,3012,
2014-03-17_09:54,8678.39,8678.71,8677.97,8678.08,11984,263,2765,
2014-03-17_09:55,8678.66,8678.66,8675.82,8677.56,14786,303,2949,
2014-03-17_09:56,8678.16,8682.99,8678.16,8678.23,12336,266,2784,
2014-03-17_09:57,8680.37,8680.37,8675.73,8676.89,12572,333,3057,
2014-03-17_09:58,8677.42,8683.20,8677.42,8677.45,12752,231,2646,
2014-03-17_09:59,8681.58,8682.02,8677.04,8677.42,11686,242,2634,
2014-03-17_10:00,8677.61,8683.26,8677.61,8678.98,12259,300,2918,
2014-03-17_10:01,8683.67,8683.67,8678.23,8678.44,18337,288,3059,
2014-03-17_10:02,8678.39,8683.42,8678.29,8678.66,11562,278,2931,
2014-03-17_10:03,8683.16,8683.22,8678.36,8683.22,14595,326,3062,
2014-03-17_10:04,8677.19,8683.62,8677.19,8679.80,15363,328,3008,
2014-03-17_10:05,8679.49,8684.82,8678.69,8679.52,16693,332,3156,
2014-03-17_10:06,8681.41,8684.94,8680.21,8681.15,15286,283,2844,
2014-03-17_10:07,8680.42,8685.27,8679.70,8684.62,14445,306,2906,
2014-03-17_10:08,8684.70,8685.54,8680.23,8680.23,12817,251,2453,
2014-03-17_10:09,8680.26,8684.60,8680.19,8681.15,11174,268,2635,
2014-03-17_10:10,8685.44,8685.87,8680.39,8685.13,11345,248,2453,
2014-03-17_10:11,8681.49,8687.47,8681.49,8683.27,13792,259,2633,
2014-03-17_10:12,8683.93,8689.20,8683.54,8684.75,13523,291,2780,
2014-03-17_10:13,8684.78,8688.69,8684.53,8686.07,13499,271,2582,
2014-03-17_10:14,8690.34,8690.59,8684.68,8689.42,13273,277,2645,
2014-03-17_10:15,8685.27,8690.64,8685.27,8686.42,13953,271,2453,
2014-03-17_10:16,8685.90,8691.65,8685.90,8686.58,13382,265,2586,
2014-03-17_10:17,8690.76,8691.57,8685.69,8686.82,12092,262,2687,
2014-03-17_10:18,8691.37,8691.37,8686.10,8688.57,14511,295,2721,
2014-03-17_10:19,8691.94,8692.32,8687.29,8687.76,10431,270,2531,
2014-03-17_10:20,8692.48,8693.28,8687.80,8692.73,9171,238,2236,
2014-03-17_10:21,8687.88,8694.02,8687.88,8693.76,11133,229,2211,
2014-03-17_10:22,8688.03,8692.75,8687.86,8688.02,10776,219,2306,
2014-03-17_10:23,8688.67,8693.17,8687.81,8692.79,18453,280,2969,
2014-03-17_10:24,8688.15,8692.91,8688.15,8688.53,9823,232,2405,
2014-03-17_10:25,8687.89,8691.91,8686.50,8688.59,13149,252,2630,
2014-03-17_10:26,8688.30,8692.94,8687.81,8688.79,11218,198,2323,
2014-03-17_10:27,8688.34,8693.21,8688.34,8689.25,9258,231,2227,
2014-03-17_10:28,8692.93,8693.13,8687.29,8693.13,9603,192,2239,
2014-03-17_10:29,8688.01,8692.54,8687.98,8688.20,10722,214,2141,
2014-03-17_10:30,8688.78,8692.87,8687.61,8692.87,12724,214,2500,
2014-03-17_10:31,8693.20,8693.20,8687.23,8688.25,12481,262,2547,
2014-03-17_10:32,8687.78,8692.90,8686.95,8692.67,11041,253,2247,
2014-03-17_10:33,8687.39,8692.19,8685.79,8688.58,9355,243,2265,
2014-03-17_10:34,8689.02,8692.91,8688.36,8689.02,11591,268,2271,
2014-03-17_10:35,8692.03,8692.03,8686.76,8691.17,10394,238,2237,
2014-03-17_10:36,8687.47,8691.74,8686.22,8691.74,11642,214,2093,
2014-03-17_10:37,8691.07,8691.07,8686.29,8686.29,8840,227,2089,
2014-03-17_10:38,8685.81,8691.65,8685.58,8691.65,9864,227,2318,
2014-03-17_10:39,8692.02,8692.02,8686.48,8691.70,19626,305,3272,
2014-03-17_10:40,8687.02,8691.52,8686.53,8686.53,14010,263,2668,
2014-03-17_10:41,8685.82,8690.91,8685.82,8686.48,12556,254,2413,
2014-03-17_10:42,8690.77,8690.77,8684.90,8685.93,11028,255,2467,
2014-03-17_10:43,8685.92,8689.99,8685.51,8685.67,10394,212,2164,
2014-03-17_10:44,8690.40,8690.53,8685.36,8686.42,8770,215,2155,
2014-03-17_10:45,8690.25,8690.63,8685.35,8685.35,9001,218,2048,
2014-03-17_10:46,8689.81,8689.81,8685.63,8686.11,7385,201,2010,
2014-03-17_10:47,8685.32,8690.93,8685.32,8686.31,8990,227,2077,
2014-03-17_10:48,8691.49,8691.55,8685.37,8691.34,23718,353,3268,
2014-03-17_10:49,8686.31,8691.18,8686.25,8686.27,24681,323,2941,
2014-03-17_10:50,8687.12,8691.90,8685.89,8691.90,15955,242,2555,
2014-03-17_10:51,8687.22,8691.99,8687.22,8687.30,19242,294,2914,
2014-03-17_10:52,8692.17,8692.17,8686.64,8686.64,23096,316,2977,
2014-03-17_10:53,8687.33,8692.25,8686.58,8687.90,20833,365,3228,
2014-03-17_10:54,8691.44,8692.18,8687.78,8688.33,16361,287,2766,
2014-03-17_10:55,8692.15,8692.15,8686.77,8686.77,16278,273,2574,
2014-03-17_10:56,8686.09,8687.50,8686.09,8687.15,16140,283,3021,
2014-03-17_10:57,8690.87,8690.87,8686.85,8687.96,20842,419,3391,
2014-03-17_10:58,8687.56,8688.56,8687.28,8688.56,14475,317,2905,
2014-03-17_10:59,8687.89,8691.12,8686.57,8687.33,13687,255,2613,
2014-03-17_11:00,8687.53,8687.53,8686.66,8686.82,12644,258,2477,
2014-03-17_11:01,8686.51,8691.48,8682.74,8682.74,13825,234,2430,
2014-03-17_11:02,8691.39,8692.86,8682.34,8682.34,18890,295,2783,
2014-03-17_11:03,8683.03,8688.36,8682.56,8688.36,12571,254,2452,
2014-03-17_11:04,8688.29,8688.29,8683.01,8683.01,10684,222,2265,
2014-03-17_11:05,8683.45,8687.56,8682.92,8686.89,10172,204,2190,
2014-03-17_11:06,8686.63,8687.11,8685.77,8687.11,8803,217,2096,
2014-03-17_11:07,8682.46,8686.76,8682.11,8682.87,9435,212,2121,
2014-03-17_11:08,8687.20,8687.98,8683.05,8687.71,7791,169,1995,
2014-03-17_11:09,8686.64,8688.29,8682.96,8686.78,9841,228,2144,
2014-03-17_11:10,8681.91,8686.49,8679.85,8685.50,12556,219,2066,
2014-03-17_11:11,8685.35,8685.74,8679.94,8685.74,9736,185,2050,
2014-03-17_11:12,8680.44,8686.29,8680.44,8680.61,10336,204,2074,
2014-03-17_11:13,8686.11,8686.11,8680.72,8685.62,9490,221,2224,
2014-03-17_11:14,8685.19,8685.45,8680.33,8680.69,12040,228,2249,
2014-03-17_11:15,8686.01,8686.01,8681.55,8685.05,11667,213,2235,
2014-03-17_11:16,8684.81,8685.68,8680.76,8685.32,9700,241,2363,
2014-03-17_11:17,8678.80,8684.26,8678.51,8684.26,9926,242,2524,
2014-03-17_11:18,8684.22,8684.46,8679.22,8684.46,9727,229,2398,
2014-03-17_11:19,8679.65,8684.45,8679.36,8679.36,10060,222,2251,
2014-03-17_11:20,8683.96,8684.10,8678.91,8679.46,10327,220,2266,
2014-03-17_11:21,8680.08,8683.59,8679.24,8679.24,8634,239,2294,
2014-03-17_11:22,8683.37,8683.37,8678.41,8679.03,9039,182,2039,
2014-03-17_11:23,8679.44,8683.42,8678.63,8678.63,7765,164,1896,
2014-03-17_11:24,8682.85,8684.56,8678.13,8679.76,8122,175,1866,
2014-03-17_11:25,8678.74,8683.59,8678.10,8678.10,9522,201,2085,
2014-03-17_11:26,8682.34,8683.29,8678.55,8683.29,8792,219,2146,
2014-03-17_11:27,8677.61,8682.28,8677.61,8678.76,9509,225,1920,
2014-03-17_11:28,8679.53,8684.56,8679.53,8684.18,9039,228,2035,
2014-03-17_11:29,8683.30,8684.70,8678.50,8684.70,7694,154,1822,
2014-03-17_11:30,8680.43,8683.75,8678.55,8678.55,8634,198,1887,
2014-03-17_11:31,8683.28,8683.28,8676.85,8683.09,11876,234,2250,
2014-03-17_11:32,8682.72,8683.35,8682.33,8682.63,13984,294,2363,
2014-03-17_11:33,8682.35,8684.09,8682.35,8684.09,13184,277,2298,
2014-03-17_11:34,8684.26,8685.09,8683.29,8684.04,13450,269,2398,
2014-03-17_11:35,8684.28,8684.28,8683.16,8683.99,9079,222,2182,
2014-03-17_11:36,8679.11,8683.57,8679.11,8683.57,8120,184,2096,
2014-03-17_11:37,8683.30,8683.65,8678.40,8683.36,7998,198,2026,
2014-03-17_11:38,8679.02,8683.22,8679.02,8683.05,9785,223,2188,
2014-03-17_11:39,8679.00,8683.31,8677.91,8682.50,9054,182,2013,
2014-03-17_11:40,8681.55,8682.31,8677.84,8678.29,7699,173,1889,
2014-03-17_11:41,8677.62,8683.55,8677.11,8678.34,8539,205,2064,
2014-03-17_11:42,8679.30,8683.16,8677.21,8677.81,11144,243,2330,
2014-03-17_11:43,8678.21,8685.02,8678.21,8683.15,8513,184,2038,
2014-03-17_11:44,8683.50,8684.39,8678.85,8678.85,7412,165,1726,
2014-03-17_11:45,8679.90,8684.45,8679.35,8684.45,11230,365,2312,
2014-03-17_11:46,8680.00,8684.59,8679.25,8679.25,8679,224,2007,
2014-03-17_11:47,8683.70,8683.87,8678.76,8678.77,11578,239,2213,
2014-03-17_11:48,8679.09,8684.38,8679.09,8683.77,9712,211,2030,
2014-03-17_11:49,8684.61,8684.61,8679.00,8683.20,8391,208,2064,
2014-03-17_11:50,8683.54,8684.00,8678.06,8678.06,11669,245,2041,
2014-03-17_11:51,8676.51,8682.79,8676.51,8678.63,12408,295,2652,
2014-03-17_11:52,8678.37,8682.14,8676.96,8678.45,8808,214,2158,
2014-03-17_11:53,8682.93,8682.93,8677.87,8678.82,10259,207,2156,
2014-03-17_11:54,8678.19,8682.62,8677.42,8677.61,9984,196,1958,
2014-03-17_11:55,8682.66,8684.23,8677.55,8683.50,7568,180,1828,
2014-03-17_11:56,8682.04,8682.87,8677.87,8677.87,9429,256,2159,
2014-03-17_11:57,8678.25,8683.22,8677.41,8682.78,6358,193,1898,
2014-03-17_11:58,8678.58,8682.96,8678.32,8678.32,6680,180,1827,
2014-03-17_11:59,8683.14,8683.14,8676.43,8681.53,7246,168,1884,
2014-03-17_12:00,8682.01,8683.02,8677.44,8683.02,6335,164,1796,
2014-03-17_12:01,8677.71,8682.71,8677.71,8682.18,7342,208,2059,
2014-03-17_12:02,8682.20,8682.91,8677.75,8682.91,6970,183,1810,
2014-03-17_12:03,8678.24,8683.45,8678.24,8682.89,7784,193,1795,
2014-03-17_12:04,8677.70,8683.76,8677.70,8683.76,7662,208,1857,
2014-03-17_12:05,8683.65,8683.65,8679.45,8682.64,8043,196,1895,
2014-03-17_12:06,8677.37,8683.22,8677.37,8683.22,6363,173,1741,
2014-03-17_12:07,8682.14,8683.37,8677.18,8678.29,6591,189,1733,
2014-03-17_12:08,8683.40,8683.40,8676.71,8682.62,7008,160,1744,
2014-03-17_12:09,8683.26,8684.24,8677.91,8679.22,6209,179,1725,
2014-03-17_12:10,8683.85,8683.85,8682.87,8683.67,7799,186,1848,
2014-03-17_12:11,8683.01,8683.01,8679.13,8682.12,7415,163,1722,
2014-03-17_12:12,8681.77,8683.79,8681.77,8683.79,16575,252,2621,
2014-03-17_12:13,8683.84,8683.84,8678.16,8681.98,10381,199,2058,
2014-03-17_12:14,8681.02,8682.93,8681.02,8682.64,8770,192,2098,
2014-03-17_12:15,8682.07,8684.18,8679.87,8684.18,11276,240,2529,
2014-03-17_12:16,8679.53,8683.57,8677.94,8678.33,9977,177,1778,
2014-03-17_12:17,8677.65,8683.82,8677.65,8682.73,8636,185,1876,
2014-03-17_12:18,8684.19,8684.19,8679.41,8682.42,7880,165,1862,
2014-03-17_12:19,8683.34,8683.71,8679.07,8679.07,7832,172,1875,
2014-03-17_12:20,8684.37,8684.37,8678.25,8682.77,8712,177,1849,
2014-03-17_12:21,8683.40,8683.40,8677.44,8677.44,7059,177,1830,
2014-03-17_12:22,8681.68,8682.78,8681.68,8682.50,7342,186,1921,
2014-03-17_12:23,8682.56,8683.09,8678.95,8683.08,7126,258,1929,
2014-03-17_12:24,8682.15,8682.84,8677.37,8682.02,8353,222,2121,
2014-03-17_12:25,8681.81,8684.20,8681.81,8684.20,7594,187,2159,
2014-03-17_12:26,8682.27,8682.35,8676.79,8676.79,8615,236,2357,
2014-03-17_12:27,8677.24,8681.93,8676.97,8676.97,9579,205,2265,
2014-03-17_12:28,8677.45,8681.16,8675.72,8675.75,8807,195,2282,
2014-03-17_12:29,8680.61,8681.19,8676.62,8677.10,8343,203,2056,
2014-03-17_12:30,8677.01,8681.83,8676.84,8681.83,9851,241,2227,
2014-03-17_12:31,8680.62,8681.66,8677.10,8680.55,7562,191,2075,
2014-03-17_12:32,8681.31,8681.31,8676.00,8676.90,8715,224,2340,
2014-03-17_12:33,8681.43,8681.43,8676.42,8680.16,7534,194,2274,
2014-03-17_12:34,8680.15,8681.21,8679.96,8681.21,8845,232,2372,
2014-03-17_12:35,8679.46,8680.36,8676.23,8680.19,8387,237,2307,
2014-03-17_12:36,8679.77,8681.16,8676.47,8680.12,8477,262,2463,
2014-03-17_12:37,8679.38,8680.25,8679.27,8679.94,9973,259,2430,
2014-03-17_12:38,8679.36,8679.78,8675.17,8675.24,10393,206,2325,
2014-03-17_12:39,8675.17,8680.79,8674.73,8680.12,9031,225,2354,
2014-03-17_12:40,8680.08,8680.08,8674.26,8674.48,9054,210,2112,
2014-03-17_12:41,8674.71,8679.67,8674.43,8679.67,10700,410,2687,
2014-03-17_12:42,8679.10,8679.10,8674.36,8678.86,19908,278,2537,
2014-03-17_12:43,8674.38,8678.72,8673.23,8678.72,13643,268,2611,
2014-03-17_12:44,8678.58,8679.75,8674.02,8679.75,12515,270,2649,
2014-03-17_12:45,8679.16,8679.69,8675.19,8678.86,11437,239,2701,
2014-03-17_12:46,8678.52,8680.33,8674.70,8674.80,10762,219,2485,
2014-03-17_12:47,8680.33,8680.33,8675.10,8675.10,9320,200,2248,
2014-03-17_12:48,8674.91,8678.87,8673.67,8678.61,25671,278,2973,
2014-03-17_12:49,8678.76,8679.16,8674.06,8674.06,16350,300,2946,
2014-03-17_12:50,8678.52,8679.02,8673.64,8679.02,12025,308,2731,
2014-03-17_12:51,8678.69,8679.82,8678.62,8679.26,12077,247,2593,
2014-03-17_12:52,8673.99,8679.58,8673.99,8679.46,13216,293,2735,
2014-03-17_12:53,8678.65,8679.85,8678.65,8679.08,13638,281,2978,
2014-03-17_12:54,8679.10,8680.16,8674.94,8680.16,14708,270,2869,
2014-03-17_12:55,8676.03,8681.02,8675.74,8675.74,12377,239,2436,
2014-03-17_12:56,8679.81,8680.71,8675.33,8680.71,12272,271,2684,
2014-03-17_12:57,8675.64,8680.94,8675.64,8680.19,12042,249,2381,
2014-03-17_12:58,8680.10,8680.45,8675.52,8675.54,13466,298,2693,
2014-03-17_12:59,8675.06,8680.11,8675.06,8680.11,13079,265,2749,
2014-03-17_13:00,8679.88,8679.88,8678.54,8678.72,10996,242,2752,
2014-03-17_13:01,8678.65,8679.63,8677.89,8679.63,15668,295,2921,
2014-03-17_13:02,8673.94,8679.07,8673.07,8678.27,14204,307,3114,
2014-03-17_13:03,8678.64,8678.64,8676.67,8676.67,17172,266,2846,
2014-03-17_13:04,8677.71,8678.92,8677.71,8678.92,16435,281,3121,
2014-03-17_13:05,8679.00,8679.00,8674.62,8677.92,11480,267,2744,
2014-03-17_13:06,8678.26,8678.77,8673.49,8673.49,15802,374,3327,
2014-03-17_13:07,8678.47,8678.47,8673.30,8674.27,17524,383,3291,
2014-03-17_13:08,8673.33,8678.88,8673.33,8678.82,15189,382,3467,
2014-03-17_13:09,8679.01,8679.08,8674.38,8679.08,17214,339,3227,
2014-03-17_13:10,8678.79,8679.34,8677.85,8678.64,13455,267,2967,
2014-03-17_13:11,8679.23,8679.23,8678.26,8678.26,13918,318,3378,
2014-03-17_13:12,8678.51,8678.59,8674.27,8674.27,13366,302,3212,
2014-03-17_13:13,8678.58,8679.83,8678.27,8678.27,25675,521,3386,
2014-03-17_13:14,8683.96,8684.88,8678.50,8680.36,18938,319,3438,
2014-03-17_13:15,8680.47,8685.85,8680.47,8685.53,15229,370,3599,
2014-03-17_13:16,8686.17,8687.18,8682.64,8682.64,16650,376,3595,
2014-03-17_13:17,8683.28,8688.43,8683.28,8683.98,15413,331,3388,
2014-03-17_13:18,8688.50,8689.55,8683.52,8684.13,18693,349,3711,
2014-03-17_13:19,8683.47,8688.84,8683.47,8687.21,20855,419,3970,
2014-03-17_13:20,8688.29,8688.35,8687.59,8687.65,17773,390,3611,
2014-03-17_13:21,8687.55,8687.55,8683.51,8684.38,21004,350,3881,
2014-03-17_13:22,8684.02,8688.33,8684.02,8688.33,23024,416,4323,
2014-03-17_13:23,8687.35,8692.52,8682.18,8692.52,27284,486,4907,
2014-03-17_13:24,8691.40,8691.40,8685.64,8687.04,24878,502,4880,
2014-03-17_13:25,8685.64,8691.14,8684.98,8686.73,31783,576,5614,
2014-03-17_13:26,8686.73,8686.73,8686.73,8686.73,10,0,1,
2014-03-17_13:27,8686.73,8686.73,8686.73,8686.73,0,0,0,
2014-03-17_13:28,8686.73,8686.73,8686.73,8686.73,0,0,0,
2014-03-17_13:29,8686.73,8686.73,8686.73,8686.73,0,0,0,
2014-03-17_13:30,8686.73,8700.10,8686.73,8700.10,148247,5236,32712,
2014-03-18_09:01,8747.38,8759.55,8747.38,8755.67,88509,3445,26583,
2014-03-18_09:02,8754.55,8759.01,8753.48,8753.48,39534,1145,9304,
2014-03-18_09:03,8758.60,8758.90,8753.20,8758.56,61197,1075,9489,
2014-03-18_09:04,8757.41,8758.56,8753.32,8753.32,66319,1058,9147,
2014-03-18_09:05,8753.47,8758.49,8752.78,8754.75,67853,818,8188,
2014-03-18_09:06,8754.62,8758.33,8752.95,8757.47,77934,863,8070,
2014-03-18_09:07,8752.39,8757.90,8750.70,8750.70,69087,861,7600,
2014-03-18_09:08,8751.16,8755.47,8750.36,8750.74,64507,889,7821,
2014-03-18_09:09,8755.62,8755.62,8750.11,8755.45,49088,729,6712,
2014-03-18_09:10,8750.11,8754.02,8749.64,8753.53,49541,692,6682,
2014-03-18_09:11,8753.69,8755.43,8751.11,8751.11,46004,700,6624,
2014-03-18_09:12,8750.34,8754.34,8748.60,8748.60,48185,738,6625,
2014-03-18_09:13,8748.23,8752.62,8747.90,8747.90,51088,726,6272,
2014-03-18_09:14,8747.76,8747.76,8747.30,8747.30,41707,576,5655,
2014-03-18_09:15,8747.29,8747.29,8746.06,8746.07,42197,629,5875,
2014-03-18_09:16,8746.34,8746.34,8745.31,8745.55,37510,687,6238,
2014-03-18_09:17,8745.37,8746.05,8744.83,8746.05,37050,597,5834,
2014-03-18_09:18,8746.66,8746.66,8744.73,8744.73,33815,543,5339,
2014-03-18_09:19,8745.48,8746.90,8745.48,8746.54,33716,570,5750,
2014-03-18_09:20,8746.41,8747.22,8746.29,8747.22,31039,646,5523,
2014-03-18_09:21,8746.80,8746.80,8741.25,8741.25,45019,704,6221,
2014-03-18_09:22,8746.46,8746.76,8746.13,8746.58,34978,599,5600,
2014-03-18_09:23,8742.12,8742.75,8741.67,8742.75,28171,529,5298,
2014-03-18_09:24,8743.64,8746.79,8741.82,8741.82,29513,557,5386,
2014-03-18_09:25,8741.99,8745.48,8740.30,8744.91,39964,653,5565,
2014-03-18_09:26,8740.71,8745.71,8740.09,8740.09,32291,595,4902,
2014-03-18_09:27,8739.34,8739.51,8738.60,8738.77,31324,929,4607,
2014-03-18_09:28,8735.93,8735.93,8731.44,8731.44,29754,597,4964,
2014-03-18_09:29,8731.70,8731.70,8729.83,8729.83,31851,613,4713,
2014-03-18_09:30,8728.76,8734.47,8728.46,8734.47,30720,552,4737,
2014-03-18_09:31,8728.04,8728.32,8726.95,8727.48,31075,597,5030,
2014-03-18_09:32,8726.88,8727.15,8724.56,8724.56,26326,493,4728,
2014-03-18_09:33,8725.02,8725.02,8723.54,8723.57,23401,499,4495,
2014-03-18_09:34,8723.24,8728.03,8721.27,8721.27,23045,573,4334,
2014-03-18_09:35,8721.70,8721.70,8720.50,8720.71,29135,607,4569,
2014-03-18_09:36,8721.17,8721.17,8720.04,8720.33,28385,450,4463,
2014-03-18_09:37,8720.68,8725.82,8719.66,8725.82,27449,468,4378,
2014-03-18_09:38,8720.87,8721.15,8720.29,8721.15,19637,378,3814,
2014-03-18_09:39,8721.29,8730.16,8721.29,8721.55,21663,408,3933,
2014-03-18_09:40,8721.33,8726.67,8721.33,8722.79,17560,411,3753,
2014-03-18_09:41,8726.02,8728.91,8726.02,8728.06,23800,415,4086,
2014-03-18_09:42,8727.59,8728.47,8723.47,8723.47,22442,446,4084,
2014-03-18_09:43,8722.51,8728.35,8722.51,8728.15,23046,398,3913,
2014-03-18_09:44,8727.77,8728.39,8724.28,8728.16,24561,382,3780,
2014-03-18_09:45,8727.80,8727.80,8722.41,8722.71,22234,447,3610,
2014-03-18_09:46,8723.96,8727.76,8721.80,8726.72,27955,391,3353,
2014-03-18_09:47,8726.65,8726.98,8722.10,8722.10,20588,330,3099,
2014-03-18_09:48,8722.96,8726.73,8721.51,8721.51,15330,302,3157,
2014-03-18_09:49,8721.32,8726.43,8721.32,8726.09,14745,353,2884,
2014-03-18_09:50,8726.57,8726.59,8722.33,8726.59,12223,294,2812,
2014-03-18_09:51,8725.84,8727.30,8725.84,8726.07,13377,267,2819,
2014-03-18_09:52,8725.78,8727.63,8721.89,8727.13,14702,301,3028,
2014-03-18_09:53,8726.59,8726.59,8722.74,8722.74,18274,330,3129,
2014-03-18_09:54,8722.92,8722.92,8721.59,8721.80,14912,307,3173,
2014-03-18_09:55,8721.44,8722.30,8720.75,8722.18,16734,336,3281,
2014-03-18_09:56,8726.75,8726.75,8720.11,8720.11,15843,342,3333,
2014-03-18_09:57,8721.15,8726.32,8720.90,8725.25,13814,334,3056,
2014-03-18_09:58,8719.37,8723.85,8719.23,8723.73,12248,302,2971,
2014-03-18_09:59,8718.72,8724.00,8718.72,8718.97,13193,292,2956,
2014-03-18_10:00,8718.88,8724.11,8718.17,8718.78,13708,336,3066,
2014-03-18_10:01,8719.78,8723.83,8719.60,8723.41,16314,317,3045,
2014-03-18_10:02,8723.33,8724.10,8719.23,8724.10,13205,294,3274,
2014-03-18_10:03,8718.47,8722.78,8717.78,8717.79,14024,303,3054,
2014-03-18_10:04,8718.37,8722.85,8717.93,8718.28,14797,323,3367,
2014-03-18_10:05,8717.88,8722.59,8717.65,8717.75,17114,394,3222,
2014-03-18_10:06,8717.04,8717.77,8716.20,8716.37,13746,309,3042,
2014-03-18_10:07,8721.45,8721.45,8715.33,8719.82,13393,269,2758,
2014-03-18_10:08,8720.22,8720.22,8714.38,8718.96,13270,290,2770,
2014-03-18_10:09,8719.40,8719.40,8713.51,8714.51,14258,314,2996,
2014-03-18_10:10,8714.59,8719.65,8714.59,8719.65,11268,271,2736,
2014-03-18_10:11,8719.49,8720.02,8715.42,8719.89,12329,315,3126,
2014-03-18_10:12,8720.01,8720.01,8715.19,8720.01,14567,296,3038,
2014-03-18_10:13,8715.40,8720.05,8714.90,8715.16,11303,275,2488,
2014-03-18_10:14,8720.24,8720.92,8719.07,8720.92,11688,263,2531,
2014-03-18_10:15,8720.15,8720.15,8718.89,8720.04,13265,303,3051,
2014-03-18_10:16,8716.54,8720.41,8716.54,8719.06,13945,281,2875,
2014-03-18_10:17,8719.60,8719.60,8714.70,8719.50,12207,302,2645,
2014-03-18_10:18,8719.34,8720.99,8716.02,8720.96,12281,307,2892,
2014-03-18_10:19,8721.73,8721.73,8716.25,8721.47,12766,318,2847,
2014-03-18_10:20,8716.05,8720.69,8716.05,8720.46,10512,248,2686,
2014-03-18_10:21,8716.36,8722.52,8716.36,8720.52,10021,252,2560,
2014-03-18_10:22,8720.07,8720.62,8715.77,8720.62,11104,262,2572,
2014-03-18_10:23,8720.26,8721.46,8719.92,8721.46,12577,337,3063,
2014-03-18_10:24,8721.60,8721.60,8720.78,8720.78,13050,297,2965,
2014-03-18_10:25,8720.55,8721.57,8716.14,8721.31,13986,315,2943,
2014-03-18_10:26,8720.10,8720.30,8716.00,8716.00,11886,278,2809,
2014-03-18_10:27,8716.43,8722.41,8716.43,8721.51,12345,284,2752,
2014-03-18_10:28,8721.30,8723.22,8717.28,8723.22,16117,698,3008,
2014-03-18_10:29,8724.16,8724.85,8722.84,8724.79,13884,313,2857,
2014-03-18_10:30,8723.20,8729.31,8723.20,8724.14,12650,328,2501,
2014-03-18_10:31,8724.12,8729.64,8723.88,8724.95,14933,312,2943,
2014-03-18_10:32,8729.53,8729.53,8723.89,8723.89,15657,267,2523,
2014-03-18_10:33,8723.52,8729.24,8723.52,8729.24,11195,236,2382,
2014-03-18_10:34,8725.33,8725.33,8723.01,8723.01,10639,268,2733,
2014-03-18_10:35,8723.18,8723.66,8722.67,8722.67,8287,223,2307,
2014-03-18_10:36,8722.49,8728.05,8722.49,8723.10,9740,234,2327,
2014-03-18_10:37,8723.21,8724.10,8722.59,8723.74,13536,275,2794,
2014-03-18_10:38,8723.59,8724.53,8722.59,8723.89,13565,290,2722,
2014-03-18_10:39,8723.89,8728.00,8723.38,8723.89,13204,300,2652,
2014-03-18_10:40,8724.37,8727.94,8723.54,8727.82,10478,254,2591,
2014-03-18_10:41,8723.09,8723.45,8722.94,8723.36,10611,267,2605,
2014-03-18_10:42,8723.30,8723.61,8722.13,8722.91,10166,234,2547,
2014-03-18_10:43,8723.73,8723.75,8722.81,8722.98,15132,271,2690,
2014-03-18_10:44,8721.74,8726.01,8721.09,8722.95,10511,287,2563,
2014-03-18_10:45,8722.06,8727.20,8722.06,8727.20,14915,286,2727,
2014-03-18_10:46,8722.75,8723.15,8721.16,8722.89,13769,287,2749,
2014-03-18_10:47,8722.70,8723.44,8722.22,8722.42,13167,282,2744,
2014-03-18_10:48,8722.47,8723.70,8722.37,8722.37,11153,231,2482,
2014-03-18_10:49,8723.74,8723.74,8722.09,8722.58,10183,232,2467,
2014-03-18_10:50,8723.59,8727.60,8722.35,8723.13,9673,259,2529,
2014-03-18_10:51,8723.16,8723.29,8722.13,8722.13,11550,269,2417,
2014-03-18_10:52,8722.61,8723.14,8721.93,8722.58,10562,258,2665,
2014-03-18_10:53,8723.79,8723.79,8721.99,8722.64,8876,223,2274,
2014-03-18_10:54,8722.45,8723.11,8722.31,8722.31,10366,256,2483,
2014-03-18_10:55,8722.07,8722.79,8721.41,8721.41,8971,218,2260,
2014-03-18_10:56,8722.23,8723.50,8722.23,8722.70,10987,273,2497,
2014-03-18_10:57,8722.04,8723.59,8722.04,8722.81,9237,230,2343,
2014-03-18_10:58,8726.91,8726.91,8721.36,8722.17,8726,230,2244,
2014-03-18_10:59,8726.40,8726.40,8721.10,8721.10,9691,223,2433,
2014-03-18_11:00,8723.04,8723.04,8721.92,8721.92,9797,230,2378,
2014-03-18_11:01,8722.63,8722.66,8722.19,8722.19,13388,267,2690,
2014-03-18_11:02,8722.50,8723.68,8721.85,8722.30,11548,250,2433,
2014-03-18_11:03,8728.39,8728.39,8722.18,8723.25,9003,268,2356,
2014-03-18_11:04,8722.96,8723.83,8721.98,8721.98,9133,272,2538,
2014-03-18_11:05,8722.81,8727.45,8722.16,8724.32,11823,254,2385,
2014-03-18_11:06,8724.70,8724.70,8722.67,8722.67,11039,235,2391,
2014-03-18_11:07,8723.99,8729.10,8722.74,8729.10,12088,239,2293,
2014-03-18_11:08,8724.70,8729.50,8724.70,8725.29,13475,268,2372,
2014-03-18_11:09,8724.96,8729.38,8724.38,8726.00,9494,205,2086,
2014-03-18_11:10,8725.07,8730.21,8725.07,8726.22,9768,229,2276,
2014-03-18_11:11,8726.09,8731.83,8726.09,8727.22,19843,354,3094,
2014-03-18_11:12,8727.92,8732.60,8727.34,8732.60,15622,261,2719,
2014-03-18_11:13,8732.65,8732.65,8727.76,8728.61,14271,252,2509,
2014-03-18_11:14,8728.73,8734.16,8728.33,8734.16,14657,259,2654,
2014-03-18_11:15,8735.42,8735.42,8728.58,8728.70,13687,262,2686,
2014-03-18_11:16,8728.85,8733.80,8728.79,8729.35,12712,239,2642,
2014-03-18_11:17,8729.96,8734.11,8728.84,8733.78,10022,221,2184,
2014-03-18_11:18,8733.99,8733.99,8728.80,8729.33,13699,274,2365,
2014-03-18_11:19,8729.14,8734.23,8728.55,8729.78,11683,241,2529,
2014-03-18_11:20,8729.50,8734.99,8729.50,8730.04,10134,232,2481,
2014-03-18_11:21,8734.86,8735.43,8730.14,8730.14,11072,265,2507,
2014-03-18_11:22,8731.32,8734.69,8729.17,8730.19,11880,232,2444,
2014-03-18_11:23,8736.07,8736.49,8730.20,8730.20,11423,279,2790,
2014-03-18_11:24,8730.82,8735.97,8730.82,8735.43,8471,215,2295,
2014-03-18_11:25,8730.94,8735.51,8729.58,8729.58,7610,218,1959,
2014-03-18_11:26,8734.30,8734.84,8729.79,8729.79,8726,244,2124,
2014-03-18_11:27,8730.53,8734.33,8729.12,8729.12,9477,202,2172,
2014-03-18_11:28,8734.27,8734.27,8729.78,8729.99,10895,252,2400,
2014-03-18_11:29,8729.26,8734.59,8728.98,8729.98,9396,206,2201,
2014-03-18_11:30,8729.43,8735.47,8728.89,8735.47,8266,220,2113,
2014-03-18_11:31,8729.90,8735.86,8729.48,8729.89,11028,256,2390,
2014-03-18_11:32,8728.68,8734.83,8728.68,8730.64,10437,251,2511,
2014-03-18_11:33,8729.97,8734.77,8728.76,8728.76,9000,225,2334,
2014-03-18_11:34,8729.81,8731.53,8729.81,8730.34,9543,271,2649,
2014-03-18_11:35,8730.41,8730.50,8729.73,8729.98,9492,256,2398,
2014-03-18_11:36,8733.77,8733.77,8728.35,8729.20,9654,231,2304,
2014-03-18_11:37,8728.22,8730.11,8728.22,8729.18,10068,225,2545,
2014-03-18_11:38,8729.35,8734.10,8728.57,8733.53,8800,204,2136,
2014-03-18_11:39,8729.27,8735.07,8729.27,8735.07,11115,260,2155,
2014-03-18_11:40,8734.29,8734.29,8732.80,8733.40,9234,225,2123,
2014-03-18_11:41,8733.41,8733.41,8728.44,8729.08,9656,211,2081,
2014-03-18_11:42,8729.13,8729.13,8728.38,8728.38,8683,188,1863,
2014-03-18_11:43,8728.75,8729.81,8728.75,8729.28,7882,220,2058,
2014-03-18_11:44,8729.64,8734.53,8729.21,8734.53,22244,270,2230,
2014-03-18_11:45,8729.57,8735.52,8729.57,8734.91,12392,252,2274,
2014-03-18_11:46,8735.55,8735.55,8734.76,8734.76,11730,260,2221,
2014-03-18_11:47,8735.71,8735.73,8731.05,8731.05,8496,262,1999,
2014-03-18_11:48,8736.31,8736.31,8730.86,8730.86,9515,246,2221,
2014-03-18_11:49,8735.89,8735.89,8734.27,8734.27,8194,216,1957,
2014-03-18_11:50,8734.69,8737.14,8731.36,8737.14,9912,230,2120,
2014-03-18_11:51,8736.13,8736.29,8734.93,8736.29,9019,234,2109,
2014-03-18_11:52,8736.06,8736.62,8735.85,8735.85,7993,197,1965,
2014-03-18_11:53,8737.12,8737.12,8730.94,8736.87,7259,176,1800,
2014-03-18_11:54,8736.33,8737.17,8732.76,8737.17,9157,230,2025,
2014-03-18_11:55,8732.34,8736.73,8731.40,8736.73,8155,236,2059,
2014-03-18_11:56,8735.28,8736.39,8735.28,8736.38,9333,246,2114,
2014-03-18_11:57,8736.91,8737.50,8732.38,8737.12,8167,207,1981,
2014-03-18_11:58,8737.45,8737.45,8732.68,8736.43,9353,212,2083,
2014-03-18_11:59,8732.56,8736.19,8731.39,8731.39,10481,234,2277,
2014-03-18_12:00,8736.06,8736.06,8731.77,8731.77,7512,208,2169,
2014-03-18_12:01,8736.22,8737.97,8732.15,8736.69,10039,217,2144,
2014-03-18_12:02,8737.36,8737.36,8732.56,8732.60,10291,238,2034,
2014-03-18_12:03,8733.71,8736.85,8731.51,8736.85,8343,222,2019,
2014-03-18_12:04,8737.37,8737.37,8732.04,8732.28,8443,205,1960,
2014-03-18_12:05,8737.10,8737.10,8732.11,8732.11,11055,320,2727,
2014-03-18_12:06,8736.97,8737.08,8732.58,8733.60,10031,257,2313,
2014-03-18_12:07,8738.39,8738.39,8731.83,8733.61,7711,203,1969,
2014-03-18_12:08,8733.09,8736.09,8731.57,8736.09,8547,241,2158,
2014-03-18_12:09,8736.47,8736.47,8731.07,8731.07,7444,176,1813,
2014-03-18_12:10,8736.41,8736.41,8730.70,8730.92,8795,204,2017,
2014-03-18_12:11,8731.10,8736.53,8730.53,8736.53,7557,206,1957,
2014-03-18_12:12,8732.07,8732.92,8732.07,8732.84,9342,189,2039,
2014-03-18_12:13,8732.73,8736.25,8731.08,8731.18,9833,245,2202,
2014-03-18_12:14,8731.67,8737.03,8731.65,8731.76,7874,187,1925,
2014-03-18_12:15,8731.43,8737.89,8731.05,8737.56,9239,186,1921,
2014-03-18_12:16,8737.27,8737.98,8732.61,8733.41,9111,193,1942,
2014-03-18_12:17,8737.10,8737.10,8732.65,8733.47,7160,182,1799,
2014-03-18_12:18,8733.21,8733.47,8733.00,8733.16,8235,197,1929,
2014-03-18_12:19,8737.59,8737.59,8731.08,8736.64,5790,179,1848,
2014-03-18_12:20,8736.06,8736.68,8731.94,8732.06,6599,168,1880,
2014-03-18_12:21,8731.73,8732.46,8731.36,8732.46,7858,212,2008,
2014-03-18_12:22,8731.87,8736.86,8731.55,8731.55,8088,221,2236,
2014-03-18_12:23,8732.17,8736.98,8731.72,8731.72,11115,282,2279,
2014-03-18_12:24,8731.41,8736.87,8731.41,8731.78,9433,275,2317,
2014-03-18_12:25,8731.55,8737.29,8731.26,8732.63,9167,227,2148,
2014-03-18_12:26,8737.19,8737.19,8733.09,8733.92,8934,242,2387,
2014-03-18_12:27,8732.95,8738.66,8732.95,8734.47,10698,248,2561,
2014-03-18_12:28,8733.79,8739.46,8733.79,8734.29,11205,227,2523,
2014-03-18_12:29,8737.93,8737.93,8733.03,8733.03,10794,254,2742,
2014-03-18_12:30,8734.06,8738.96,8733.50,8734.10,9888,244,2485,
2014-03-18_12:31,8739.05,8739.05,8733.12,8733.12,13292,235,2379,
2014-03-18_12:32,8734.15,8738.87,8733.41,8734.00,10509,264,2355,
2014-03-18_12:33,8739.15,8739.15,8733.79,8735.14,12019,250,2524,
2014-03-18_12:34,8735.03,8739.28,8734.52,8734.94,10931,262,2460,
2014-03-18_12:35,8733.38,8738.79,8733.29,8733.29,12034,337,3018,
2014-03-18_12:36,8733.94,8734.82,8733.83,8733.83,10595,260,2486,
2014-03-18_12:37,8733.30,8737.52,8733.23,8737.52,11768,237,2386,
2014-03-18_12:38,8738.52,8738.52,8732.55,8732.82,9562,232,2370,
2014-03-18_12:39,8738.98,8739.14,8733.88,8734.04,10841,258,2410,
2014-03-18_12:40,8739.04,8740.22,8734.95,8739.02,18291,308,2876,
2014-03-18_12:41,8735.34,8738.96,8733.02,8738.93,12572,320,2831,
2014-03-18_12:42,8739.01,8740.50,8735.69,8740.50,12928,326,2723,
2014-03-18_12:43,8738.90,8740.01,8734.72,8739.49,10505,255,2554,
2014-03-18_12:44,8739.66,8739.86,8734.21,8734.21,8785,229,2337,
2014-03-18_12:45,8739.39,8740.03,8738.00,8739.89,10739,285,2585,
2014-03-18_12:46,8735.09,8739.49,8735.09,8739.49,11212,244,2471,
2014-03-18_12:47,8740.03,8740.72,8735.28,8740.72,10417,280,2483,
2014-03-18_12:48,8740.27,8740.27,8735.36,8735.42,10143,235,2325,
2014-03-18_12:49,8735.86,8741.34,8735.86,8739.92,9870,251,2359,
2014-03-18_12:50,8740.49,8741.11,8735.10,8740.82,10159,250,2317,
2014-03-18_12:51,8741.99,8741.99,8740.14,8740.52,10179,291,2746,
2014-03-18_12:52,8741.10,8741.72,8739.89,8741.72,13311,275,2799,
2014-03-18_12:53,8740.96,8742.46,8736.63,8740.64,11053,254,2653,
2014-03-18_12:54,8741.84,8742.72,8741.19,8742.72,13658,290,2826,
2014-03-18_12:55,8742.24,8742.29,8741.13,8741.13,10772,287,2613,
2014-03-18_12:56,8741.76,8741.91,8736.29,8736.96,11797,283,2746,
2014-03-18_12:57,8741.66,8741.66,8736.30,8741.41,17471,325,3274,
2014-03-18_12:58,8741.00,8741.00,8737.02,8737.07,17719,353,3275,
2014-03-18_12:59,8737.09,8741.76,8736.92,8741.07,13727,337,2931,
2014-03-18_13:00,8740.54,8741.35,8735.13,8741.20,13483,273,2808,
2014-03-18_13:01,8737.15,8737.42,8736.62,8737.42,12827,276,2971,
2014-03-18_13:02,8740.51,8740.51,8735.78,8737.12,12899,266,2921,
2014-03-18_13:03,8741.05,8741.05,8736.04,8736.60,16874,297,3078,
2014-03-18_13:04,8740.89,8740.89,8735.68,8739.91,17067,395,3715,
2014-03-18_13:05,8739.75,8739.75,8734.51,8735.24,16656,357,3667,
2014-03-18_13:06,8734.90,8739.29,8734.25,8735.33,13953,356,3259,
2014-03-18_13:07,8739.62,8740.43,8734.39,8740.27,15188,293,3233,
2014-03-18_13:08,8736.15,8741.57,8735.72,8741.57,17497,372,3517,
2014-03-18_13:09,8737.13,8741.72,8737.03,8741.72,13696,351,3377,
2014-03-18_13:10,8736.74,8741.47,8736.24,8736.74,15982,399,3581,
2014-03-18_13:11,8736.12,8740.87,8735.31,8740.87,17848,334,3503,
2014-03-18_13:12,8741.68,8741.68,8736.02,8736.02,24391,413,3907,
2014-03-18_13:13,8736.35,8740.71,8735.44,8740.54,18910,413,3838,
2014-03-18_13:14,8739.66,8739.70,8734.49,8739.70,25884,409,4159,
2014-03-18_13:15,8739.96,8740.86,8734.89,8739.84,16268,373,3715,
2014-03-18_13:16,8740.28,8741.20,8736.62,8740.18,17811,386,3760,
2014-03-18_13:17,8739.99,8742.39,8739.99,8742.39,19237,379,3664,
2014-03-18_13:18,8742.38,8742.99,8737.11,8742.99,18044,386,3867,
2014-03-18_13:19,8742.99,8744.03,8738.77,8744.03,19672,438,4068,
2014-03-18_13:20,8743.16,8744.44,8743.05,8743.05,19635,424,4145,
2014-03-18_13:21,8742.05,8744.30,8742.05,8744.30,16923,495,4505,
2014-03-18_13:22,8742.38,8742.38,8737.60,8737.83,22478,478,4707,
2014-03-18_13:23,8747.38,8759.55,8713.51,8737.79,4383603,91294,850086,
2014-03-18_13:24,8741.71,8742.26,8736.61,8737.08,26865,530,5049,
2014-03-18_13:25,8740.02,8740.02,8732.13,8732.13,29788,619,5718,
2014-03-18_13:26,8732.13,8732.13,8732.13,8732.13,0,0,0,
2014-03-18_13:27,8732.13,8732.13,8732.13,8732.13,0,0,0,
2014-03-18_13:28,8732.13,8732.13,8732.13,8732.13,0,0,0,
2014-03-18_13:29,8732.13,8732.13,8732.13,8732.13,0,0,0,
2014-03-18_13:30,8732.13,8732.13,8731.94,8731.94,160821,5984,34934,
2014-03-19_09:01,8745.02,8749.80,8745.02,8748.32,89498,3184,23871,
2014-03-19_09:02,8741.73,8746.54,8741.73,8742.76,33649,1048,8532,
2014-03-19_09:03,8742.78,8748.57,8742.78,8748.05,45372,972,8121,
2014-03-19_09:04,8747.55,8747.55,8742.66,8744.11,51685,882,7710,
2014-03-19_09:05,8744.33,8744.33,8742.28,8743.11,62216,886,7544,
2014-03-19_09:06,8738.93,8744.69,8738.93,8739.82,58246,750,7167,
2014-03-19_09:07,8740.74,8744.94,8738.97,8742.16,51988,671,6554,
2014-03-19_09:08,8743.80,8743.80,8738.49,8743.63,50569,649,6195,
2014-03-19_09:09,8738.58,8742.40,8736.05,8736.05,45163,640,6155,
2014-03-19_09:10,8740.86,8740.86,8734.84,8734.84,59672,716,6285,
2014-03-19_09:11,8734.18,8738.21,8731.90,8732.17,41514,623,5562,
2014-03-19_09:12,8735.76,8736.20,8733.75,8733.76,37281,602,5797,
2014-03-19_09:13,8729.26,8733.47,8729.01,8732.63,49117,696,5660,
2014-03-19_09:14,8727.88,8732.32,8727.38,8732.32,36919,680,5948,
2014-03-19_09:15,8731.07,8732.05,8727.02,8727.02,37881,582,5387,
2014-03-19_09:16,8727.94,8732.19,8727.12,8732.19,31079,629,5405,
2014-03-19_09:17,8731.59,8733.06,8727.15,8727.15,26856,502,4793,
2014-03-19_09:18,8731.92,8732.44,8727.80,8728.92,37461,583,4833,
2014-03-19_09:19,8727.80,8728.05,8727.39,8727.71,24951,497,4536,
2014-03-19_09:20,8728.57,8734.03,8728.57,8734.03,28935,527,4541,
2014-03-19_09:21,8729.97,8735.18,8729.97,8730.98,29492,485,4538,
2014-03-19_09:22,8730.72,8737.04,8730.72,8736.19,25962,504,4467,
2014-03-19_09:23,8731.46,8736.20,8731.00,8732.12,39239,478,4481,
2014-03-19_09:24,8732.93,8737.54,8731.69,8732.18,22669,431,4124,
2014-03-19_09:25,8737.53,8737.68,8731.76,8731.76,32513,508,4479,
2014-03-19_09:26,8731.65,8733.21,8731.65,8732.35,25349,490,4322,
2014-03-19_09:27,8733.59,8734.86,8733.59,8733.91,25916,440,4131,
2014-03-19_09:28,8733.86,8737.93,8732.66,8737.93,25721,412,4085,
2014-03-19_09:29,8733.40,8738.76,8732.80,8734.17,19873,472,3894,
2014-03-19_09:30,8733.98,8738.93,8733.98,8735.22,23875,520,4001,
2014-03-19_09:31,8735.59,8740.92,8735.18,8740.92,26773,660,4079,
2014-03-19_09:32,8739.33,8739.93,8734.84,8734.84,22368,432,3921,
2014-03-19_09:33,8739.34,8739.61,8734.70,8738.85,19686,420,3785,
2014-03-19_09:34,8738.73,8738.87,8733.19,8733.19,20102,389,3660,
2014-03-19_09:35,8732.83,8738.37,8732.62,8737.28,19884,414,3719,
2014-03-19_09:36,8737.49,8738.74,8733.11,8733.11,21706,466,4111,
2014-03-19_09:37,8733.52,8738.07,8731.66,8732.66,21480,432,4114,
2014-03-19_09:38,8732.01,8736.66,8731.69,8736.52,26140,422,4341,
2014-03-19_09:39,8732.41,8737.16,8731.80,8733.33,21964,393,3940,
2014-03-19_09:40,8737.95,8738.47,8733.26,8733.76,19323,366,3915,
2014-03-19_09:41,8734.00,8734.30,8732.78,8732.91,19299,405,3792,
2014-03-19_09:42,8732.63,8737.02,8731.94,8731.94,20748,499,4024,
2014-03-19_09:43,8733.00,8737.27,8731.13,8731.92,15750,381,3764,
2014-03-19_09:44,8731.84,8732.68,8730.71,8730.93,16717,371,3542,
2014-03-19_09:45,8735.55,8735.55,8730.93,8730.93,16331,368,3626,
2014-03-19_09:46,8729.83,8730.25,8729.04,8729.04,23402,446,4037,
2014-03-19_09:47,8727.89,8727.89,8726.20,8726.32,23927,455,4288,
2014-03-19_09:48,8726.50,8726.60,8725.57,8726.28,23858,394,4265,
2014-03-19_09:49,8729.35,8729.85,8724.11,8724.11,27518,453,4354,
2014-03-19_09:50,8724.59,8729.26,8724.03,8728.05,33604,459,4010,
2014-03-19_09:51,8728.03,8728.71,8723.39,8723.50,22166,449,3938,
2014-03-19_09:52,8723.66,8727.73,8721.70,8721.70,30229,490,4533,
2014-03-19_09:53,8722.14,8726.31,8721.80,8726.31,22650,378,3829,
2014-03-19_09:54,8726.27,8726.27,8720.61,8721.11,17433,380,3710,
2014-03-19_09:55,8720.93,8720.93,8718.74,8718.74,19550,361,3669,
2014-03-19_09:56,8718.21,8719.57,8717.24,8718.46,18374,417,3901,
2014-03-19_09:57,8718.49,8719.17,8716.51,8716.51,19600,534,4201,
2014-03-19_09:58,8716.93,8720.29,8715.46,8720.29,22483,433,4006,
2014-03-19_09:59,8720.48,8720.48,8714.72,8715.33,17886,389,3772,
2014-03-19_10:00,8714.72,8719.23,8714.54,8719.23,18521,391,3890,
2014-03-19_10:01,8714.57,8714.57,8713.01,8713.01,20211,408,3848,
2014-03-19_10:02,8713.34,8718.66,8713.10,8718.22,20602,368,3620,
2014-03-19_10:03,8713.75,8719.12,8713.10,8713.10,20191,326,3208,
2014-03-19_10:04,8712.80,8716.71,8710.31,8710.71,16881,348,3520,
2014-03-19_10:05,8710.82,8716.62,8710.82,8711.45,16673,355,3431,
2014-03-19_10:06,8711.65,8715.33,8711.05,8711.17,19220,417,3963,
2014-03-19_10:07,8711.03,8711.03,8709.25,8710.44,19975,455,4192,
2014-03-19_10:08,8709.53,8713.95,8708.80,8709.10,20203,429,4216,
2014-03-19_10:09,8709.88,8709.88,8707.57,8707.57,16475,407,3890,
2014-03-19_10:10,8708.13,8708.13,8705.81,8707.43,18285,449,3931,
2014-03-19_10:11,8706.64,8706.64,8705.27,8705.27,18714,463,3885,
2014-03-19_10:12,8704.55,8704.71,8703.95,8704.38,19846,447,3921,
2014-03-19_10:13,8703.94,8704.23,8703.77,8704.10,23313,481,4162,
2014-03-19_10:14,8703.14,8703.29,8701.38,8702.12,23076,682,4621,
2014-03-19_10:15,8701.42,8701.96,8700.20,8700.20,22814,613,4343,
2014-03-19_10:16,8699.98,8700.33,8693.57,8693.57,30712,664,5030,
2014-03-19_10:17,8692.89,8697.01,8691.80,8696.73,22193,470,4713,
2014-03-19_10:18,8691.07,8696.11,8690.38,8694.42,20712,480,4720,
2014-03-19_10:19,8695.68,8695.68,8692.37,8692.37,24186,531,4873,
2014-03-19_10:20,8693.09,8693.90,8688.77,8693.69,20874,446,4450,
2014-03-19_10:21,8693.32,8693.32,8692.25,8692.79,23757,448,4599,
2014-03-19_10:22,8692.38,8692.78,8686.39,8691.34,16414,369,3644,
2014-03-19_10:23,8691.36,8691.49,8690.08,8690.08,17911,401,3836,
2014-03-19_10:24,8690.77,8690.86,8685.63,8689.97,16510,376,3753,
2014-03-19_10:25,8685.00,8689.51,8685.00,8689.15,18230,389,3895,
2014-03-19_10:26,8689.04,8689.85,8689.04,8689.41,17668,348,3571,
2014-03-19_10:27,8690.44,8691.35,8685.85,8685.85,19665,398,4136,
2014-03-19_10:28,8690.97,8690.97,8684.71,8690.38,19081,376,3873,
2014-03-19_10:29,8689.13,8689.90,8688.69,8689.75,14978,311,3377,
2014-03-19_10:30,8689.48,8690.21,8685.83,8685.83,15650,326,3333,
2014-03-19_10:31,8689.46,8689.61,8685.75,8688.41,15983,319,3227,
2014-03-19_10:32,8689.20,8689.35,8684.50,8688.39,13666,271,2847,
2014-03-19_10:33,8689.52,8690.21,8687.58,8687.58,15062,345,3051,
2014-03-19_10:34,8688.93,8690.33,8685.09,8690.33,13951,333,3045,
2014-03-19_10:35,8684.93,8689.63,8684.93,8689.39,14683,375,3384,
2014-03-19_10:36,8689.09,8689.79,8688.35,8689.12,16322,392,3571,
2014-03-19_10:37,8689.68,8689.68,8687.33,8687.33,14817,416,3766,
2014-03-19_10:38,8688.01,8688.73,8686.88,8687.66,12122,309,2947,
2014-03-19_10:39,8687.83,8688.95,8683.27,8683.27,12726,308,3033,
2014-03-19_10:40,8688.48,8688.48,8682.75,8683.46,14421,299,2904,
2014-03-19_10:41,8684.21,8689.74,8684.21,8689.74,14416,300,3057,
2014-03-19_10:42,8689.08,8689.76,8688.65,8689.76,11664,262,2822,
2014-03-19_10:43,8689.06,8689.06,8684.27,8688.92,12751,339,3020,
2014-03-19_10:44,8688.66,8689.29,8688.47,8689.20,13482,287,2716,
2014-03-19_10:45,8689.81,8689.81,8684.00,8688.82,14065,276,2697,
2014-03-19_10:46,8688.88,8689.33,8688.39,8689.13,15436,323,2946,
2014-03-19_10:47,8688.50,8689.22,8683.93,8683.93,15385,326,2767,
2014-03-19_10:48,8688.43,8688.66,8688.29,8688.66,12555,228,2376,
2014-03-19_10:49,8688.42,8689.69,8688.10,8689.69,10760,277,2613,
2014-03-19_10:50,8689.38,8693.86,8689.38,8693.39,14806,442,2531,
2014-03-19_10:51,8693.64,8694.37,8688.72,8688.72,10924,251,2548,
2014-03-19_10:52,8688.80,8694.86,8688.80,8694.23,12464,246,2411,
2014-03-19_10:53,8695.12,8696.17,8695.12,8695.60,9947,249,2478,
2014-03-19_10:54,8695.72,8696.74,8692.60,8696.74,12742,277,2595,
2014-03-19_10:55,8696.87,8698.16,8696.87,8698.16,14475,255,2695,
2014-03-19_10:56,8698.80,8699.39,8693.90,8699.39,11796,239,2501,
2014-03-19_10:57,8695.59,8699.72,8695.59,8699.50,17706,241,2415,
2014-03-19_10:58,8699.30,8699.89,8694.56,8699.43,10894,234,2335,
2014-03-19_10:59,8699.48,8700.26,8699.48,8700.25,10773,249,2354,
2014-03-19_11:00,8700.60,8701.92,8696.79,8701.92,26521,354,2606,
2014-03-19_11:01,8701.43,8702.35,8701.43,8702.02,13768,245,2298,
2014-03-19_11:02,8701.47,8702.93,8701.47,8702.08,15146,234,2191,
2014-03-19_11:03,8702.29,8703.17,8702.29,8703.03,10453,200,1945,
2014-03-19_11:04,8702.89,8703.26,8702.75,8702.78,9436,191,1827,
2014-03-19_11:05,8703.18,8703.30,8702.12,8702.12,8299,171,1790,
2014-03-19_11:06,8702.55,8703.27,8697.56,8702.88,8491,211,1926,
2014-03-19_11:07,8703.29,8703.90,8702.89,8703.90,13648,217,2116,
2014-03-19_11:08,8704.20,8704.20,8703.04,8703.96,7943,193,1897,
2014-03-19_11:09,8702.97,8703.73,8702.97,8703.73,9168,205,1965,
2014-03-19_11:10,8704.23,8704.26,8703.44,8704.15,7949,176,1791,
2014-03-19_11:11,8703.94,8703.94,8702.75,8703.47,8060,173,1882,
2014-03-19_11:12,8698.52,8703.07,8698.52,8702.61,8101,209,1926,
2014-03-19_11:13,8703.08,8703.83,8702.29,8702.29,11032,231,2065,
2014-03-19_11:14,8702.40,8702.93,8702.12,8702.71,7352,183,1826,
2014-03-19_11:15,8702.18,8702.94,8701.52,8701.89,9768,201,1947,
2014-03-19_11:16,8701.20,8702.56,8701.20,8702.25,8617,209,1893,
2014-03-19_11:17,8702.22,8702.32,8698.00,8698.00,9156,198,1902,
2014-03-19_11:18,8701.26,8701.60,8700.63,8701.47,8890,227,2016,
2014-03-19_11:19,8701.72,8702.14,8701.31,8701.87,8715,181,1818,
2014-03-19_11:20,8701.29,8701.79,8697.22,8700.94,7907,192,1788,
2014-03-19_11:21,8700.24,8700.92,8696.29,8696.29,8115,223,2171,
2014-03-19_11:22,8695.83,8701.30,8695.54,8701.08,9569,228,2100,
2014-03-19_11:23,8701.00,8701.14,8696.16,8700.23,8801,213,2073,
2014-03-19_11:24,8700.25,8700.37,8699.63,8699.63,9791,198,1936,
2014-03-19_11:25,8699.71,8700.67,8699.71,8700.36,9903,236,2199,
2014-03-19_11:26,8701.15,8701.15,8699.45,8700.01,9837,219,2363,
2014-03-19_11:27,8700.05,8700.27,8699.18,8700.27,8670,177,1839,
2014-03-19_11:28,8699.86,8700.59,8695.77,8700.59,9503,174,1872,
2014-03-19_11:29,8700.21,8700.74,8695.23,8700.74,9621,209,1889,
2014-03-19_11:30,8700.41,8701.38,8700.41,8700.62,8905,200,1913,
2014-03-19_11:31,8701.37,8701.37,8700.11,8700.49,8355,171,1978,
2014-03-19_11:32,8700.17,8700.27,8698.95,8699.31,8879,171,1833,
2014-03-19_11:33,8700.24,8700.41,8699.24,8699.24,8814,217,1995,
2014-03-19_11:34,8699.18,8700.32,8699.18,8700.32,9030,205,1839,
2014-03-19_11:35,8695.62,8701.87,8695.62,8700.54,8216,164,1694,
2014-03-19_11:36,8700.65,8701.56,8700.65,8700.73,8621,180,1860,
2014-03-19_11:37,8701.01,8701.68,8701.01,8701.12,8260,172,1803,
2014-03-19_11:38,8701.31,8702.44,8700.61,8701.76,7442,169,1642,
2014-03-19_11:39,8701.61,8701.97,8701.00,8701.58,8529,181,1802,
2014-03-19_11:40,8696.90,8702.43,8696.90,8700.52,9523,183,1782,
2014-03-19_11:41,8702.17,8702.27,8701.38,8701.52,6626,187,1780,
2014-03-19_11:42,8701.47,8701.57,8696.92,8700.79,6842,180,1654,
2014-03-19_11:43,8700.46,8700.91,8700.40,8700.76,7082,196,1768,
2014-03-19_11:44,8700.85,8701.33,8699.52,8699.62,8446,188,1886,
2014-03-19_11:45,8700.16,8701.24,8695.10,8695.10,6210,185,1606,
2014-03-19_11:46,8699.56,8700.12,8695.51,8700.12,6466,184,1634,
2014-03-19_11:47,8700.43,8700.43,8695.74,8700.01,6200,167,1658,
2014-03-19_11:48,8700.01,8700.01,8694.33,8698.32,8828,201,1842,
2014-03-19_11:49,8698.41,8698.48,8698.08,8698.08,7124,164,1733,
2014-03-19_11:50,8698.36,8699.24,8693.55,8693.55,7533,170,1709,
2014-03-19_11:51,8698.55,8699.24,8694.77,8698.70,7149,159,1595,
2014-03-19_11:52,8699.36,8699.36,8695.37,8698.75,9554,210,1966,
2014-03-19_11:53,8698.37,8699.13,8698.37,8698.86,6768,155,1534,
2014-03-19_11:54,8698.82,8700.71,8695.13,8699.83,7562,181,1607,
2014-03-19_11:55,8699.06,8699.12,8698.33,8699.12,7455,161,1533,
2014-03-19_11:56,8699.02,8700.38,8698.53,8700.38,7167,177,1682,
2014-03-19_11:57,8700.06,8700.37,8697.80,8697.80,7201,171,1617,
2014-03-19_11:58,8693.70,8698.49,8693.70,8697.89,9217,178,1686,
2014-03-19_11:59,8697.48,8699.03,8697.48,8699.03,7772,226,1768,
2014-03-19_12:00,8699.05,8699.86,8698.66,8699.04,7047,250,1910,
2014-03-19_12:01,8699.35,8699.35,8694.47,8694.47,8547,176,1730,
2014-03-19_12:02,8699.59,8699.79,8698.59,8699.47,8562,200,1718,
2014-03-19_12:03,8699.18,8699.18,8693.90,8695.44,8751,195,1684,
2014-03-19_12:04,8698.78,8699.11,8694.21,8698.28,6853,169,1496,
2014-03-19_12:05,8697.20,8698.29,8693.04,8693.67,7914,190,1781,
2014-03-19_12:06,8698.14,8699.84,8697.86,8698.01,6688,210,1954,
2014-03-19_12:07,8698.28,8698.74,8694.07,8698.74,6748,184,1630,
2014-03-19_12:08,8698.77,8698.84,8693.19,8697.95,8258,203,1851,
2014-03-19_12:09,8693.58,8697.82,8692.75,8696.46,8554,209,1870,
2014-03-19_12:10,8697.22,8697.74,8691.97,8696.23,10310,174,1881,
2014-03-19_12:11,8691.28,8697.05,8691.28,8696.33,11990,280,2289,
2014-03-19_12:12,8697.50,8697.50,8691.73,8697.09,9107,203,1922,
2014-03-19_12:13,8696.15,8696.67,8689.99,8691.60,9211,248,2216,
2014-03-19_12:14,8696.18,8696.90,8691.74,8696.48,8889,227,2087,
2014-03-19_12:15,8696.67,8697.63,8691.37,8691.37,13333,226,2143,
2014-03-19_12:16,8691.10,8695.13,8690.17,8690.17,7390,189,1936,
2014-03-19_12:17,8689.88,8692.57,8689.88,8691.88,8893,229,1988,
2014-03-19_12:18,8690.91,8696.92,8690.91,8691.13,9705,262,2194,
2014-03-19_12:19,8696.66,8696.66,8690.49,8690.77,10190,209,2070,
2014-03-19_12:20,8691.09,8695.29,8690.91,8694.70,10718,216,2018,
2014-03-19_12:21,8690.90,8690.90,8689.81,8689.81,8291,216,2200,
2014-03-19_12:22,8689.36,8694.74,8689.29,8689.29,10708,265,2577,
2014-03-19_12:23,8693.76,8694.25,8688.53,8692.63,10906,268,2636,
2014-03-19_12:24,8687.74,8693.33,8687.56,8688.03,9535,222,2496,
2014-03-19_12:25,8687.64,8692.78,8687.49,8692.09,11128,233,2437,
2014-03-19_12:26,8687.52,8688.26,8687.24,8687.24,11092,292,2628,
2014-03-19_12:27,8687.57,8692.77,8687.04,8691.27,12070,259,2423,
2014-03-19_12:28,8692.05,8692.05,8686.31,8691.49,10876,271,2536,
2014-03-19_12:29,8686.91,8692.93,8686.91,8689.18,9226,238,2244,
2014-03-19_12:30,8692.18,8692.97,8688.96,8692.97,12076,236,2360,
2014-03-19_12:31,8688.49,8693.64,8688.49,8691.49,12447,283,2651,
2014-03-19_12:32,8691.98,8692.51,8687.51,8692.51,9598,221,2521,
2014-03-19_12:33,8692.40,8693.08,8687.35,8692.30,10355,213,2351,
2014-03-19_12:34,8691.77,8693.44,8688.40,8692.21,8832,223,2492,
2014-03-19_12:35,8688.03,8693.82,8688.03,8692.75,9905,237,2506,
2014-03-19_12:36,8688.06,8693.70,8688.06,8693.07,10915,239,2514,
2014-03-19_12:37,8693.08,8693.59,8688.34,8688.34,15772,718,2743,
2014-03-19_12:38,8688.10,8688.47,8687.88,8687.88,12029,370,2554,
2014-03-19_12:39,8688.21,8692.70,8687.31,8687.75,11033,275,2678,
2014-03-19_12:40,8687.85,8687.85,8687.17,8687.41,11130,281,2739,
2014-03-19_12:41,8687.11,8692.59,8687.11,8692.59,11179,307,2805,
2014-03-19_12:42,8688.86,8693.51,8688.01,8688.03,11761,237,2653,
2014-03-19_12:43,8688.35,8688.62,8687.35,8688.05,10739,265,2638,
2014-03-19_12:44,8688.41,8688.41,8687.33,8688.03,15033,294,2974,
2014-03-19_12:45,8688.26,8688.67,8688.26,8688.67,14237,332,2852,
2014-03-19_12:46,8688.44,8688.79,8687.78,8688.40,12461,290,2903,
2014-03-19_12:47,8688.93,8689.64,8688.84,8689.18,12998,286,2712,
2014-03-19_12:48,8689.41,8694.16,8689.05,8689.05,10987,285,2583,
2014-03-19_12:49,8689.69,8689.85,8688.92,8688.92,9475,250,2395,
2014-03-19_12:50,8694.37,8694.37,8689.32,8689.41,12755,278,2724,
2014-03-19_12:51,8689.90,8693.84,8688.39,8693.84,12184,285,2872,
2014-03-19_12:52,8689.18,8689.47,8689.04,8689.04,14389,340,2819,
2014-03-19_12:53,8694.29,8695.05,8689.48,8695.05,15049,322,2831,
2014-03-19_12:54,8694.22,8694.22,8689.72,8689.75,13741,355,2851,
2014-03-19_12:55,8689.37,8689.37,8687.59,8688.23,13231,308,2657,
2014-03-19_12:56,8688.28,8692.67,8687.57,8688.68,29486,349,3043,
2014-03-19_12:57,8688.38,8693.99,8688.38,8688.65,14812,294,2948,
2014-03-19_12:58,8694.82,8694.82,8688.80,8688.80,12768,312,3127,
2014-03-19_12:59,8689.58,8690.92,8689.58,8690.92,14831,334,2863,
2014-03-19_13:00,8690.40,8695.43,8690.14,8695.07,14208,345,3020,
2014-03-19_13:01,8690.97,8697.14,8690.97,8692.39,14274,325,3176,
2014-03-19_13:02,8697.86,8698.25,8696.23,8696.83,15273,256,2865,
2014-03-19_13:03,8691.85,8697.71,8691.85,8697.71,13866,305,3147,
2014-03-19_13:04,8697.26,8697.34,8692.59,8697.04,15911,369,3545,
2014-03-19_13:05,8692.13,8697.93,8692.13,8693.48,24142,569,4178,
2014-03-19_13:06,8692.75,8698.80,8692.73,8697.27,20795,498,3998,
2014-03-19_13:07,8697.87,8698.18,8697.10,8697.33,15582,339,3507,
2014-03-19_13:08,8693.21,8697.63,8693.06,8697.47,16693,381,3434,
2014-03-19_13:09,8697.68,8698.31,8693.21,8698.31,17561,336,3448,
2014-03-19_13:10,8697.93,8698.41,8693.04,8693.42,22729,377,3523,
2014-03-19_13:11,8697.53,8699.42,8693.15,8696.83,15114,324,3316,
2014-03-19_13:12,8696.14,8697.23,8691.08,8691.96,17088,380,3606,
2014-03-19_13:13,8696.98,8696.98,8691.89,8696.80,30870,360,3856,
2014-03-19_13:14,8697.27,8698.23,8696.91,8697.27,35167,471,4330,
2014-03-19_13:15,8697.70,8698.55,8694.38,8694.38,22312,474,4225,
2014-03-19_13:16,8694.42,8699.02,8694.06,8694.06,17199,378,4190,
2014-03-19_13:17,8699.84,8699.84,8694.49,8699.56,22862,380,4074,
2014-03-19_13:18,8694.57,8699.30,8693.80,8699.30,19909,381,4181,
2014-03-19_13:19,8698.47,8699.34,8693.88,8693.88,28820,503,4953,
2014-03-19_13:20,8697.96,8698.32,8692.69,8697.03,17825,414,4381,
2014-03-19_13:21,8696.72,8697.77,8696.34,8696.50,20611,418,4409,
2014-03-19_13:22,8696.69,8696.69,8690.84,8690.84,23632,470,4961,
2014-03-19_13:23,8695.33,8696.31,8691.68,8696.05,21714,470,4838,
2014-03-19_13:24,8695.18,8695.97,8690.40,8691.32,22952,490,4991,
2014-03-19_13:25,8692.10,8697.50,8692.10,8696.88,26858,495,5185,
2014-03-19_13:26,8696.87,8696.87,8696.87,8696.87,10,0,1,
2014-03-19_13:27,8696.87,8696.87,8696.87,8696.87,0,0,0,
2014-03-19_13:28,8696.87,8696.87,8696.87,8696.87,0,0,0,
2014-03-19_13:29,8696.87,8696.87,8696.87,8696.87,0,0,0,
2014-03-19_13:30,8696.87,8696.87,8689.46,8689.46,134981,5045,32946,
2014-03-20_09:01,8638.59,8638.59,8621.19,8621.19,86958,2918,25787,
2014-03-20_09:02,8618.06,8618.06,8601.54,8601.54,39408,1239,10295,
2014-03-20_09:03,8600.41,8609.03,8600.41,8609.03,45426,1070,9162,
2014-03-20_09:04,8605.41,8606.97,8604.66,8606.38,52490,854,8640,
2014-03-20_09:05,8608.12,8608.12,8605.16,8605.16,50793,733,7638,
2014-03-20_09:06,8606.25,8607.37,8605.52,8606.14,67556,935,8798,
2014-03-20_09:07,8607.19,8609.69,8607.19,8609.69,65307,753,7516,
2014-03-20_09:08,8609.78,8613.21,8609.78,8613.21,54830,653,6665,
2014-03-20_09:09,8613.52,8614.37,8612.63,8613.97,47019,654,6716,
2014-03-20_09:10,8612.95,8612.95,8610.51,8611.55,49495,813,7827,
2014-03-20_09:11,8610.12,8610.21,8608.55,8609.14,41662,734,6426,
2014-03-20_09:12,8604.02,8608.49,8602.59,8607.10,47316,733,6538,
2014-03-20_09:13,8604.64,8604.64,8595.87,8595.87,46513,833,7378,
2014-03-20_09:14,8596.18,8603.18,8596.18,8603.18,35828,647,6217,
2014-03-20_09:15,8597.82,8604.01,8597.69,8598.47,33191,568,5604,
2014-03-20_09:16,8599.35,8602.16,8595.81,8596.45,38967,694,6216,
2014-03-20_09:17,8596.77,8597.34,8595.37,8597.34,33493,533,5696,
2014-03-20_09:18,8597.29,8599.60,8597.29,8599.60,33393,481,4784,
2014-03-20_09:19,8598.20,8605.06,8598.20,8602.04,35473,550,5157,
2014-03-20_09:20,8602.20,8608.12,8602.20,8604.04,26271,489,4728,
2014-03-20_09:21,8605.12,8610.00,8605.12,8610.00,35472,512,4518,
2014-03-20_09:22,8609.18,8611.51,8606.36,8606.36,34395,631,4847,
2014-03-20_09:23,8607.44,8607.44,8603.62,8603.62,31541,628,5452,
2014-03-20_09:24,8602.86,8602.96,8600.56,8601.88,30518,570,5448,
2014-03-20_09:25,8602.81,8602.81,8600.08,8600.44,27265,464,4743,
2014-03-20_09:26,8599.56,8605.77,8599.56,8602.16,23477,442,4307,
2014-03-20_09:27,8602.26,8604.88,8602.26,8604.88,27556,370,3697,
2014-03-20_09:28,8604.35,8608.96,8604.35,8605.17,24739,423,4018,
2014-03-20_09:29,8603.02,8606.12,8603.02,8606.12,22874,374,3770,
2014-03-20_09:30,8606.25,8607.60,8605.97,8607.60,24819,412,3882,
2014-03-20_09:31,8607.54,8608.03,8606.96,8607.08,22925,377,3999,
2014-03-20_09:32,8606.24,8606.24,8604.10,8605.24,16370,307,3494,
2014-03-20_09:33,8604.86,8608.11,8604.86,8606.12,19768,387,3949,
2014-03-20_09:34,8605.20,8605.59,8602.50,8602.50,28447,449,4346,
2014-03-20_09:35,8602.37,8602.37,8599.40,8599.40,29217,517,5125,
2014-03-20_09:36,8598.29,8598.29,8596.62,8597.57,27488,567,5651,
2014-03-20_09:37,8595.74,8597.07,8595.33,8596.58,30159,720,5183,
2014-03-20_09:38,8593.08,8593.08,8589.36,8592.38,25256,418,4313,
2014-03-20_09:39,8591.21,8592.47,8591.21,8592.47,24893,433,4755,
2014-03-20_09:40,8593.19,8595.14,8592.90,8595.14,21212,382,4180,
2014-03-20_09:41,8594.39,8597.62,8594.39,8597.62,22197,440,3950,
2014-03-20_09:42,8597.34,8597.78,8596.40,8597.78,16853,324,3534,
2014-03-20_09:43,8598.27,8598.91,8597.23,8598.91,17164,328,3482,
2014-03-20_09:44,8603.74,8603.74,8598.60,8600.27,15719,305,3131,
2014-03-20_09:45,8600.10,8601.19,8599.26,8601.19,17389,364,3351,
2014-03-20_09:46,8599.13,8604.72,8598.32,8599.03,17693,360,3589,
2014-03-20_09:47,8599.78,8605.51,8599.78,8600.66,15247,280,2807,
2014-03-20_09:48,8599.23,8605.13,8599.23,8599.81,16064,263,2854,
2014-03-20_09:49,8605.85,8607.85,8601.36,8602.03,17013,302,2971,
2014-03-20_09:50,8606.94,8606.94,8601.28,8602.75,21657,297,3032,
2014-03-20_09:51,8603.74,8609.94,8603.20,8604.08,19175,311,3200,
2014-03-20_09:52,8604.74,8610.30,8604.74,8610.30,28373,373,3431,
2014-03-20_09:53,8606.29,8610.72,8606.29,8606.76,23826,387,3560,
2014-03-20_09:54,8606.35,8611.98,8606.35,8607.48,17090,329,3186,
2014-03-20_09:55,8607.76,8612.36,8607.76,8607.97,19317,348,3305,
2014-03-20_09:56,8608.59,8613.90,8608.59,8610.71,20385,339,3220,
2014-03-20_09:57,8614.60,8616.14,8609.95,8616.14,18876,314,3023,
2014-03-20_09:58,8611.31,8617.10,8611.17,8612.29,13769,309,2961,
2014-03-20_09:59,8617.63,8618.08,8612.91,8617.42,16878,354,3332,
2014-03-20_10:00,8615.98,8617.25,8615.90,8617.25,16361,364,3631,
2014-03-20_10:01,8609.29,8614.56,8609.29,8609.52,17258,332,3495,
2014-03-20_10:02,8608.72,8608.72,8606.86,8607.64,17784,355,3374,
2014-03-20_10:03,8611.24,8611.24,8605.96,8608.00,31197,397,3799,
2014-03-20_10:04,8607.21,8611.45,8605.88,8605.88,15602,319,3058,
2014-03-20_10:05,8606.81,8606.81,8604.72,8605.65,17535,323,3131,
2014-03-20_10:06,8605.34,8610.13,8605.15,8605.78,13653,247,2724,
2014-03-20_10:07,8610.12,8610.12,8606.55,8606.92,11952,230,2365,
2014-03-20_10:08,8607.20,8607.98,8605.35,8605.35,13996,280,2514,
2014-03-20_10:09,8611.06,8611.06,8605.51,8610.35,10288,219,2324,
2014-03-20_10:10,8606.58,8607.68,8605.72,8607.11,11894,243,2327,
2014-03-20_10:11,8606.64,8613.01,8606.17,8606.17,13618,254,2504,
2014-03-20_10:12,8612.17,8612.17,8606.05,8607.73,10754,221,2207,
2014-03-20_10:13,8608.47,8612.95,8607.62,8607.62,11597,238,2355,
2014-03-20_10:14,8612.65,8612.65,8606.75,8607.17,12362,245,2418,
2014-03-20_10:15,8612.44,8612.44,8607.07,8608.71,9809,189,2128,
2014-03-20_10:16,8606.50,8609.71,8605.28,8606.30,13367,341,2784,
2014-03-20_10:17,8605.67,8607.58,8604.89,8605.29,14290,299,2594,
2014-03-20_10:18,8611.31,8611.31,8603.98,8603.98,10313,232,2440,
2014-03-20_10:19,8603.55,8610.10,8603.55,8610.10,12212,293,2643,
2014-03-20_10:20,8603.83,8605.64,8603.83,8604.61,14186,263,2592,
2014-03-20_10:21,8604.28,8610.79,8604.28,8610.79,10937,231,2598,
2014-03-20_10:22,8605.62,8607.01,8605.36,8607.01,11988,218,2436,
2014-03-20_10:23,8611.72,8611.72,8606.66,8606.71,10388,238,2322,
2014-03-20_10:24,8607.71,8607.71,8606.26,8607.06,9118,212,2251,
2014-03-20_10:25,8606.55,8611.55,8606.55,8608.20,11054,255,2500,
2014-03-20_10:26,8607.23,8608.50,8607.23,8608.50,11168,237,2496,
2014-03-20_10:27,8612.51,8612.51,8607.36,8608.68,9602,215,2202,
2014-03-20_10:28,8612.62,8612.62,8608.20,8608.63,11651,242,2602,
2014-03-20_10:29,8613.37,8613.80,8608.18,8608.75,11043,232,2373,
2014-03-20_10:30,8608.31,8614.53,8608.31,8614.49,12347,265,2699,
2014-03-20_10:31,8610.07,8610.94,8609.48,8610.94,14931,291,2783,
2014-03-20_10:32,8609.89,8614.09,8608.57,8608.57,12544,272,2774,
2014-03-20_10:33,8608.51,8612.68,8605.96,8611.60,14046,332,3059,
2014-03-20_10:34,8610.64,8611.53,8607.38,8608.11,9117,203,2057,
2014-03-20_10:35,8608.69,8611.54,8607.46,8607.46,8021,225,2009,
2014-03-20_10:36,8608.08,8613.43,8607.14,8613.43,8795,243,2242,
2014-03-20_10:37,8609.08,8612.24,8606.62,8607.32,8796,232,2464,
2014-03-20_10:38,8607.49,8607.49,8605.71,8606.03,9320,256,2388,
2014-03-20_10:39,8604.82,8606.62,8603.90,8606.62,9660,247,2459,
2014-03-20_10:40,8606.53,8607.11,8606.18,8606.63,9392,256,2260,
2014-03-20_10:41,8606.22,8607.03,8605.93,8607.03,10784,341,2193,
2014-03-20_10:42,8606.70,8611.62,8604.14,8604.14,8809,277,2195,
2014-03-20_10:43,8603.16,8608.81,8603.13,8603.13,14845,355,2825,
2014-03-20_10:44,8598.57,8603.17,8597.47,8597.47,15398,268,2914,
2014-03-20_10:45,8602.59,8602.59,8596.02,8598.80,12357,296,2769,
2014-03-20_10:46,8594.76,8602.67,8594.46,8602.67,19358,349,3207,
2014-03-20_10:47,8602.15,8603.00,8597.34,8602.53,12736,267,2566,
2014-03-20_10:48,8597.47,8602.66,8597.47,8598.14,11327,230,2416,
2014-03-20_10:49,8603.37,8603.37,8598.25,8603.12,10500,229,2178,
2014-03-20_10:50,8602.63,8606.86,8602.58,8603.02,12014,309,2387,
2014-03-20_10:51,8603.48,8603.48,8600.51,8600.51,9635,198,2236,
2014-03-20_10:52,8601.61,8601.64,8600.72,8601.33,7579,206,2281,
2014-03-20_10:53,8601.24,8603.73,8600.67,8603.73,7702,204,2064,
2014-03-20_10:54,8603.40,8608.50,8602.20,8608.50,10804,256,2377,
2014-03-20_10:55,8602.68,8603.28,8601.15,8601.15,9300,204,2156,
2014-03-20_10:56,8602.20,8602.20,8599.65,8599.65,11835,266,2692,
2014-03-20_10:57,8600.08,8607.16,8599.59,8606.92,11564,263,2553,
2014-03-20_10:58,8602.08,8603.61,8600.83,8603.61,9971,227,2366,
2014-03-20_10:59,8603.16,8603.16,8600.44,8601.94,11069,254,2495,
2014-03-20_11:00,8601.57,8602.59,8601.29,8602.39,10133,220,2175,
2014-03-20_11:01,8602.76,8603.86,8598.76,8601.22,8592,188,2173,
2014-03-20_11:02,8600.67,8605.30,8598.97,8605.30,8371,201,2094,
2014-03-20_11:03,8600.41,8603.19,8600.41,8601.40,9777,211,2146,
2014-03-20_11:04,8601.84,8602.64,8600.53,8602.64,10037,197,2000,
2014-03-20_11:05,8603.72,8607.76,8601.39,8601.39,10161,247,2332,
2014-03-20_11:06,8600.87,8604.65,8600.87,8604.65,11293,268,2571,
2014-03-20_11:07,8603.91,8604.18,8602.69,8603.96,11627,270,2549,
2014-03-20_11:08,8606.80,8606.80,8600.71,8600.91,10472,267,2607,
2014-03-20_11:09,8601.16,8605.98,8600.63,8602.78,8604,251,2651,
2014-03-20_11:10,8601.28,8602.61,8601.28,8602.55,11081,250,2292,
2014-03-20_11:11,8602.22,8602.34,8599.15,8599.15,10654,273,2605,
2014-03-20_11:12,8598.87,8602.38,8598.60,8602.38,13836,258,2208,
2014-03-20_11:13,8601.12,8606.95,8600.19,8606.95,10612,251,2144,
2014-03-20_11:14,8602.53,8603.17,8601.46,8603.17,9350,212,1976,
2014-03-20_11:15,8607.22,8607.65,8601.89,8602.39,10516,275,2270,
2014-03-20_11:16,8601.50,8602.24,8600.82,8601.41,7243,206,2069,
2014-03-20_11:17,8600.71,8606.17,8600.71,8602.02,8534,225,2065,
2014-03-20_11:18,8602.22,8606.35,8600.90,8606.35,8139,195,2003,
2014-03-20_11:19,8602.62,8602.67,8598.07,8602.67,9526,219,2438,
2014-03-20_11:20,8597.84,8601.04,8597.84,8601.04,8094,191,2070,
2014-03-20_11:21,8606.55,8606.55,8600.88,8603.05,8207,203,2041,
2014-03-20_11:22,8606.89,8606.89,8602.23,8603.44,9024,234,2218,
2014-03-20_11:23,8604.35,8608.76,8603.21,8608.76,7056,200,1893,
2014-03-20_11:24,8602.68,8604.57,8602.68,8603.53,8241,198,2102,
2014-03-20_11:25,8604.32,8604.32,8599.27,8599.75,8327,232,2418,
2014-03-20_11:26,8598.20,8598.25,8597.09,8597.54,9065,268,2613,
2014-03-20_11:27,8601.57,8601.57,8597.57,8600.65,10474,305,2531,
2014-03-20_11:28,8595.55,8601.79,8595.55,8597.35,10134,296,2352,
2014-03-20_11:29,8596.16,8600.28,8595.80,8600.28,9148,224,2115,
2014-03-20_11:30,8600.05,8601.34,8594.98,8597.69,7681,195,2023,
2014-03-20_11:31,8593.70,8599.08,8592.72,8599.08,14110,268,2816,
2014-03-20_11:32,8594.98,8599.90,8594.40,8595.50,11079,252,2373,
2014-03-20_11:33,8594.74,8600.27,8594.74,8596.82,13909,239,2339,
2014-03-20_11:34,8601.62,8601.62,8596.17,8596.63,10048,213,1931,
2014-03-20_11:35,8601.17,8601.17,8595.15,8601.10,8805,206,1922,
2014-03-20_11:36,8595.46,8600.51,8594.82,8594.82,13432,248,2194,
2014-03-20_11:37,8595.38,8600.07,8595.38,8595.55,9112,208,2051,
2014-03-20_11:38,8594.45,8599.55,8594.45,8595.33,9028,204,2232,
2014-03-20_11:39,8595.04,8599.88,8594.85,8596.44,9407,224,2250,
2014-03-20_11:40,8595.65,8600.77,8593.78,8597.08,13813,357,2688,
2014-03-20_11:41,8593.28,8598.90,8593.28,8598.02,11795,272,2499,
2014-03-20_11:42,8595.53,8595.53,8588.74,8593.47,15633,368,3753,
2014-03-20_11:43,8589.94,8594.30,8589.37,8594.20,12865,338,3026,
2014-03-20_11:44,8589.78,8593.83,8588.53,8593.71,14875,358,3215,
2014-03-20_11:45,8588.98,8594.31,8588.98,8594.31,10932,272,2828,
2014-03-20_11:46,8589.21,8595.59,8588.89,8595.59,14007,292,2981,
2014-03-20_11:47,8589.72,8593.31,8589.33,8593.31,11465,278,2762,
2014-03-20_11:48,8593.68,8595.39,8589.25,8589.28,10697,241,2511,
2014-03-20_11:49,8589.08,8593.64,8587.61,8590.29,10810,284,2773,
2014-03-20_11:50,8594.87,8594.87,8588.20,8588.77,10416,261,2631,
2014-03-20_11:51,8588.56,8594.24,8588.56,8594.24,12081,268,2763,
2014-03-20_11:52,8588.43,8591.15,8586.05,8591.15,13417,294,3085,
2014-03-20_11:53,8588.17,8592.59,8587.56,8592.59,11322,247,2522,
2014-03-20_11:54,8593.37,8593.37,8587.19,8587.19,9893,207,2430,
2014-03-20_11:55,8591.86,8591.86,8586.93,8588.65,10531,225,2600,
2014-03-20_11:56,8587.36,8591.94,8586.65,8587.76,14184,268,2819,
2014-03-20_11:57,8591.61,8592.30,8585.95,8588.19,12575,242,2672,
2014-03-20_11:58,8588.82,8593.81,8587.83,8593.81,9506,224,2260,
2014-03-20_11:59,8588.63,8592.87,8586.87,8592.87,11210,250,2420,
2014-03-20_12:00,8587.91,8587.91,8586.74,8586.93,8916,235,2259,
2014-03-20_12:01,8586.82,8592.05,8586.15,8592.05,11069,259,2347,
2014-03-20_12:02,8587.33,8587.98,8587.33,8587.68,8927,263,2225,
2014-03-20_12:03,8587.74,8591.62,8586.38,8591.62,11110,271,2246,
2014-03-20_12:04,8591.09,8591.09,8585.64,8586.91,11338,244,2139,
2014-03-20_12:05,8587.30,8587.30,8585.69,8586.11,10680,242,2220,
2014-03-20_12:06,8585.51,8590.38,8585.27,8585.92,9469,221,2379,
2014-03-20_12:07,8590.52,8591.12,8585.53,8590.28,11461,274,2619,
2014-03-20_12:08,8584.86,8585.71,8583.92,8585.71,12074,253,2536,
2014-03-20_12:09,8586.29,8586.29,8584.44,8584.44,10412,251,2277,
2014-03-20_12:10,8583.14,8589.28,8583.14,8589.28,9915,244,2527,
2014-03-20_12:11,8583.26,8588.69,8583.26,8588.69,10485,230,2609,
2014-03-20_12:12,8583.86,8588.97,8583.61,8583.88,14095,288,2837,
2014-03-20_12:13,8584.36,8585.46,8582.36,8583.41,10457,231,2446,
2014-03-20_12:14,8588.36,8588.36,8582.63,8587.85,9607,229,2373,
2014-03-20_12:15,8584.22,8587.85,8582.85,8584.28,11757,265,2799,
2014-03-20_12:16,8583.81,8584.11,8583.49,8583.52,10981,292,2631,
2014-03-20_12:17,8588.96,8588.96,8581.97,8582.66,10005,245,2410,
2014-03-20_12:18,8582.85,8588.32,8582.85,8588.32,8500,194,2236,
2014-03-20_12:19,8583.88,8587.97,8582.68,8584.03,10927,238,2728,
2014-03-20_12:20,8583.32,8587.52,8583.06,8583.13,11150,247,2558,
2014-03-20_12:21,8583.51,8587.93,8582.63,8582.85,10312,264,2493,
2014-03-20_12:22,8582.35,8587.28,8582.35,8582.63,10887,278,2695,
2014-03-20_12:23,8587.63,8587.63,8582.23,8582.40,13463,258,2655,
2014-03-20_12:24,8580.69,8586.57,8580.63,8582.59,10649,287,3033,
2014-03-20_12:25,8582.72,8587.29,8581.80,8582.32,13280,282,2656,
2014-03-20_12:26,8582.38,8582.38,8580.40,8581.55,13458,283,2734,
2014-03-20_12:27,8581.37,8581.64,8580.77,8581.64,10251,283,2703,
2014-03-20_12:28,8585.29,8585.97,8580.49,8583.41,9642,260,2524,
2014-03-20_12:29,8582.25,8585.66,8580.99,8585.66,11608,303,2808,
2014-03-20_12:30,8580.80,8586.77,8580.80,8586.77,10335,254,2562,
2014-03-20_12:31,8581.24,8586.15,8581.05,8581.50,11290,249,2750,
2014-03-20_12:32,8582.57,8586.67,8581.41,8586.67,11434,241,2580,
2014-03-20_12:33,8582.68,8587.09,8582.00,8583.12,13503,265,2743,
2014-03-20_12:34,8581.46,8586.04,8581.46,8582.35,15764,288,2750,
2014-03-20_12:35,8585.88,8585.88,8580.79,8582.92,10649,231,2510,
2014-03-20_12:36,8582.43,8583.78,8581.93,8583.78,11844,233,2663,
2014-03-20_12:37,8583.10,8589.13,8583.10,8583.19,11640,258,2550,
2014-03-20_12:38,8582.63,8588.00,8582.56,8583.49,10652,189,2232,
2014-03-20_12:39,8583.60,8584.60,8582.89,8584.60,10310,234,2563,
2014-03-20_12:40,8584.21,8589.34,8584.21,8585.73,11427,235,2615,
2014-03-20_12:41,8589.10,8589.10,8583.94,8585.12,10379,208,2462,
2014-03-20_12:42,8585.21,8585.82,8584.76,8584.76,9255,200,2279,
2014-03-20_12:43,8585.00,8589.83,8584.93,8585.18,11071,217,2418,
2014-03-20_12:44,8584.59,8590.45,8584.23,8590.45,11685,205,2305,
2014-03-20_12:45,8587.15,8591.60,8586.81,8587.33,13914,269,2535,
2014-03-20_12:46,8592.65,8592.65,8587.49,8589.42,12704,208,2302,
2014-03-20_12:47,8594.19,8594.19,8589.22,8589.22,17418,234,2514,
2014-03-20_12:48,8588.12,8594.16,8587.60,8594.16,13151,239,2580,
2014-03-20_12:49,8590.53,8590.93,8589.85,8590.36,10848,226,2378,
2014-03-20_12:50,8590.14,8591.39,8590.14,8591.08,12115,233,2425,
2014-03-20_12:51,8591.08,8596.13,8590.48,8591.38,10533,243,2458,
2014-03-20_12:52,8591.51,8596.77,8591.51,8592.49,11423,233,2527,
2014-03-20_12:53,8596.57,8596.57,8590.36,8591.27,10432,221,2454,
2014-03-20_12:54,8591.29,8597.96,8591.29,8597.96,9983,227,2348,
2014-03-20_12:55,8593.07,8593.07,8592.39,8592.60,12261,239,2510,
2014-03-20_12:56,8597.49,8597.49,8591.83,8593.27,13529,227,2522,
2014-03-20_12:57,8597.21,8597.21,8592.75,8593.50,9978,226,2463,
2014-03-20_12:58,8592.99,8594.60,8592.99,8594.60,14739,255,2496,
2014-03-20_12:59,8594.85,8594.85,8593.20,8594.84,12496,229,2385,
2014-03-20_13:00,8595.01,8599.44,8592.08,8592.08,14971,343,3054,
2014-03-20_13:01,8591.93,8596.49,8591.93,8593.17,14972,272,2819,
2014-03-20_13:02,8592.04,8595.84,8592.04,8595.84,11796,235,2557,
2014-03-20_13:03,8594.22,8595.67,8594.22,8595.57,11223,252,2563,
2014-03-20_13:04,8595.69,8596.69,8595.38,8596.69,15306,252,2465,
2014-03-20_13:05,8601.51,8601.51,8595.36,8597.00,12237,285,2723,
2014-03-20_13:06,8596.22,8599.83,8593.61,8599.41,13654,333,3027,
2014-03-20_13:07,8595.00,8596.66,8595.00,8596.21,13856,275,2989,
2014-03-20_13:08,8597.22,8600.41,8592.99,8594.79,14076,281,3064,
2014-03-20_13:09,8593.19,8598.69,8593.19,8596.34,13662,286,3113,
2014-03-20_13:10,8595.58,8600.81,8593.66,8600.81,13656,277,3007,
2014-03-20_13:11,8596.27,8600.62,8593.70,8594.71,13987,314,3407,
2014-03-20_13:12,8595.01,8600.70,8594.74,8594.74,13242,295,3206,
2014-03-20_13:13,8594.61,8596.50,8594.61,8594.89,17462,492,3746,
2014-03-20_13:14,8594.80,8594.94,8594.35,8594.94,15316,315,3408,
2014-03-20_13:15,8595.35,8596.01,8595.25,8595.97,13108,281,3222,
2014-03-20_13:16,8595.30,8596.05,8594.30,8596.01,16915,363,3710,
2014-03-20_13:17,8596.23,8601.55,8595.99,8595.99,18906,367,4058,
2014-03-20_13:18,8595.80,8600.34,8595.74,8597.40,20298,395,3766,
2014-03-20_13:19,8598.54,8599.38,8596.94,8596.94,19248,476,4341,
2014-03-20_13:20,8598.36,8599.68,8598.36,8599.68,18369,361,3901,
2014-03-20_13:21,8600.28,8603.53,8600.28,8603.53,19353,409,4242,
2014-03-20_13:22,8602.57,8606.62,8601.43,8601.84,20442,465,4556,
2014-03-20_13:23,8601.77,8606.73,8601.77,8602.32,20333,453,4552,
2014-03-20_13:24,8602.52,8604.93,8602.52,8604.93,26014,475,4851,
2014-03-20_13:25,8605.50,8610.09,8603.79,8603.79,28447,544,5735,
2014-03-20_13:26,8603.79,8603.79,8603.79,8603.79,0,0,0,
2014-03-20_13:27,8603.79,8603.79,8603.79,8603.79,0,0,0,
2014-03-20_13:28,8603.79,8603.79,8603.79,8603.79,0,0,0,
2014-03-20_13:29,8603.79,8603.79,8603.79,8603.79,0,0,0,
2014-03-20_13:30,8603.79,8603.79,8597.33,8597.33,150256,5245,33609,
2014-03-21_09:01,8642.82,8642.82,8625.94,8628.25,89808,2535,24049,
2014-03-21_09:02,8620.67,8626.32,8620.67,8621.71,29570,906,7781,
2014-03-21_09:03,8623.97,8625.90,8623.97,8625.89,39457,711,7282,
2014-03-21_09:04,8627.12,8630.46,8624.51,8625.83,46101,605,6355,
2014-03-21_09:05,8627.18,8632.06,8624.44,8624.44,54870,674,6621,
2014-03-21_09:06,8631.07,8631.07,8627.48,8629.20,58743,602,5988,
2014-03-21_09:07,8626.53,8634.42,8625.69,8628.43,46244,588,5906,
2014-03-21_09:08,8628.11,8629.42,8628.11,8629.31,45656,513,5338,
2014-03-21_09:09,8630.22,8631.84,8630.22,8631.44,38821,574,5116,
2014-03-21_09:10,8635.57,8636.29,8629.56,8630.93,36061,495,4802,
2014-03-21_09:11,8631.53,8635.20,8630.28,8631.97,33417,515,5036,
2014-03-21_09:12,8631.39,8635.96,8630.68,8631.86,43490,544,5305,
2014-03-21_09:13,8632.43,8637.83,8631.37,8631.37,33760,515,5385,
2014-03-21_09:14,8631.77,8631.85,8630.33,8630.33,33787,465,4997,
2014-03-21_09:15,8632.51,8636.47,8630.13,8630.88,35071,493,4838,
2014-03-21_09:16,8630.70,8635.76,8629.43,8635.76,28287,497,4869,
2014-03-21_09:17,8630.88,8634.61,8629.38,8633.88,21884,488,4109,
2014-03-21_09:18,8628.78,8633.93,8628.78,8633.32,20402,436,4166,
2014-03-21_09:19,8628.11,8634.40,8627.38,8627.51,31213,549,4538,
2014-03-21_09:20,8628.06,8628.06,8623.01,8623.01,27226,627,4530,
2014-03-21_09:21,8623.50,8626.03,8621.31,8626.03,26157,425,4320,
2014-03-21_09:22,8624.67,8626.05,8620.13,8625.01,32353,480,4585,
2014-03-21_09:23,8619.90,8624.76,8619.90,8622.36,23233,403,3890,
2014-03-21_09:24,8621.36,8626.56,8621.36,8622.38,28041,943,4019,
2014-03-21_09:25,8617.80,8617.80,8616.75,8616.87,20004,354,3646,
2014-03-21_09:26,8616.69,8616.89,8615.34,8616.89,23482,401,3844,
2014-03-21_09:27,8620.57,8621.05,8616.77,8616.77,20210,400,3864,
2014-03-21_09:28,8616.72,8616.72,8615.08,8615.77,24706,351,3464,
2014-03-21_09:29,8614.53,8614.53,8611.68,8611.68,20891,321,3637,
2014-03-21_09:30,8612.47,8618.41,8612.47,8618.41,18973,298,3165,
2014-03-21_09:31,8613.84,8619.16,8613.84,8615.17,18990,315,3124,
2014-03-21_09:32,8614.60,8619.84,8614.52,8619.54,18998,342,3462,
2014-03-21_09:33,8619.68,8619.68,8613.75,8619.47,20097,324,3428,
2014-03-21_09:34,8615.36,8616.32,8614.81,8616.32,18615,335,3166,
2014-03-21_09:35,8620.87,8620.87,8614.92,8615.27,16840,330,2955,
2014-03-21_09:36,8614.70,8615.01,8614.08,8614.33,19309,294,2924,
2014-03-21_09:37,8614.36,8618.30,8613.44,8614.22,15063,304,2855,
2014-03-21_09:38,8613.70,8618.68,8613.70,8614.56,16212,306,3119,
2014-03-21_09:39,8618.60,8619.93,8615.33,8619.46,22061,370,3353,
2014-03-21_09:40,8614.38,8619.72,8614.38,8614.61,17728,313,3096,
2014-03-21_09:41,8615.24,8621.41,8615.24,8617.76,17456,340,3178,
2014-03-21_09:42,8621.29,8622.11,8616.57,8621.84,15096,273,2889,
2014-03-21_09:43,8617.37,8621.55,8615.35,8615.35,12894,274,2790,
2014-03-21_09:44,8619.88,8620.62,8615.76,8620.62,11680,248,2823,
2014-03-21_09:45,8619.70,8620.43,8615.35,8620.15,13252,251,2726,
2014-03-21_09:46,8615.23,8616.02,8615.21,8615.52,13256,282,2863,
2014-03-21_09:47,8614.85,8620.74,8614.77,8620.74,16390,318,2928,
2014-03-21_09:48,8620.16,8621.27,8615.56,8617.10,13380,285,2648,
2014-03-21_09:49,8617.19,8621.80,8616.46,8617.27,14626,283,2852,
2014-03-21_09:50,8622.05,8622.05,8616.48,8621.54,13330,308,2860,
2014-03-21_09:51,8616.84,8621.22,8616.84,8621.22,14809,326,2996,
2014-03-21_09:52,8616.37,8620.87,8616.37,8616.57,13029,305,2621,
2014-03-21_09:53,8616.29,8621.03,8615.64,8616.04,12305,254,2605,
2014-03-21_09:54,8615.72,8620.54,8614.79,8614.79,12013,275,2627,
2014-03-21_09:55,8614.95,8619.53,8614.17,8614.17,17428,353,2895,
2014-03-21_09:56,8613.24,8613.24,8612.14,8612.14,16518,386,3158,
2014-03-21_09:57,8612.69,8616.23,8611.67,8612.77,19100,334,2950,
2014-03-21_09:58,8612.53,8613.09,8610.97,8610.97,17232,289,2623,
2014-03-21_09:59,8611.82,8611.82,8609.35,8610.75,18179,344,3012,
2014-03-21_10:00,8609.85,8615.48,8609.85,8610.88,16202,316,2969,
2014-03-21_10:01,8610.91,8610.91,8608.46,8609.16,21597,347,3232,
2014-03-21_10:02,8608.97,8609.19,8607.82,8607.82,19032,422,3208,
2014-03-21_10:03,8607.93,8608.05,8606.47,8608.05,18320,401,3448,
2014-03-21_10:04,8607.59,8607.69,8606.91,8607.09,24240,544,3560,
2014-03-21_10:05,8606.80,8607.01,8606.26,8606.74,21285,342,3389,
2014-03-21_10:06,8606.80,8606.80,8601.20,8605.45,13849,268,2888,
2014-03-21_10:07,8606.79,8606.79,8605.27,8605.77,14109,290,2901,
2014-03-21_10:08,8605.64,8605.64,8604.83,8605.05,15314,278,2908,
2014-03-21_10:09,8605.71,8605.83,8604.82,8604.95,18027,281,2786,
2014-03-21_10:10,8606.18,8606.18,8604.56,8605.25,12317,252,2556,
2014-03-21_10:11,8605.30,8605.89,8605.30,8605.30,12785,222,2428,
2014-03-21_10:12,8605.29,8606.04,8605.29,8605.40,12378,205,2206,
2014-03-21_10:13,8606.82,8606.82,8605.23,8606.37,9919,209,2109,
2014-03-21_10:14,8605.96,8606.68,8605.16,8606.68,11132,186,2117,
2014-03-21_10:15,8605.66,8605.99,8601.55,8601.55,9125,179,2018,
2014-03-21_10:16,8606.65,8607.12,8605.93,8606.53,11852,183,2156,
2014-03-21_10:17,8606.26,8606.26,8600.64,8605.34,9550,183,2019,
2014-03-21_10:18,8605.91,8606.69,8601.51,8606.32,11833,238,2291,
2014-03-21_10:19,8605.16,8606.47,8604.83,8605.71,12131,204,2031,
2014-03-21_10:20,8606.61,8606.61,8601.56,8606.01,9633,232,2231,
2014-03-21_10:21,8605.78,8605.79,8604.90,8604.90,13894,236,2177,
2014-03-21_10:22,8604.73,8609.47,8604.73,8605.18,8678,168,1947,
2014-03-21_10:23,8605.21,8606.73,8605.07,8606.73,9563,216,2016,
2014-03-21_10:24,8605.65,8611.81,8605.65,8611.81,10463,186,2102,
2014-03-21_10:25,8611.20,8611.20,8606.10,8606.79,8019,233,1812,
2014-03-21_10:26,8606.31,8610.56,8605.09,8605.09,9605,266,2094,
2014-03-21_10:27,8604.94,8611.68,8604.94,8605.95,10370,199,1979,
2014-03-21_10:28,8606.18,8611.15,8606.18,8606.62,9814,218,2060,
2014-03-21_10:29,8606.96,8610.63,8606.13,8610.63,10093,207,2000,
2014-03-21_10:30,8606.58,8611.74,8606.52,8607.39,8618,180,1884,
2014-03-21_10:31,8607.29,8612.77,8607.29,8609.17,11453,240,2290,
2014-03-21_10:32,8613.30,8613.30,8607.86,8608.01,9405,216,2240,
2014-03-21_10:33,8608.55,8611.92,8607.29,8607.29,9846,189,1990,
2014-03-21_10:34,8607.98,8608.61,8607.71,8608.61,8054,167,1680,
2014-03-21_10:35,8612.03,8613.36,8608.26,8608.68,8428,160,1700,
2014-03-21_10:36,8608.46,8612.80,8608.40,8608.81,8622,172,1746,
2014-03-21_10:37,8613.28,8613.28,8608.88,8613.23,10028,205,1903,
2014-03-21_10:38,8613.78,8613.78,8607.90,8608.94,10318,184,1909,
2014-03-21_10:39,8609.85,8611.34,8609.66,8610.74,9763,204,1891,
2014-03-21_10:40,8610.13,8614.60,8609.55,8614.60,8680,204,1866,
2014-03-21_10:41,8610.59,8614.34,8609.42,8609.71,11558,188,2072,
2014-03-21_10:42,8609.24,8614.00,8608.21,8614.00,11582,224,2192,
2014-03-21_10:43,8614.04,8614.04,8608.73,8609.17,10740,214,2098,
2014-03-21_10:44,8608.72,8609.42,8608.72,8609.08,10509,256,2140,
2014-03-21_10:45,8608.81,8613.74,8607.72,8609.36,7861,202,1674,
2014-03-21_10:46,8609.29,8613.92,8608.39,8613.42,12277,207,1945,
2014-03-21_10:47,8608.38,8609.19,8607.97,8608.82,9409,219,1875,
2014-03-21_10:48,8608.69,8613.64,8608.43,8609.56,8971,177,1848,
2014-03-21_10:49,8608.24,8609.35,8603.38,8608.74,15087,708,2133,
2014-03-21_10:50,8608.29,8608.29,8601.85,8601.85,10860,213,1928,
2014-03-21_10:51,8602.32,8607.29,8602.32,8606.88,10137,199,1909,
2014-03-21_10:52,8603.01,8607.02,8603.01,8603.94,7780,203,1895,
2014-03-21_10:53,8601.66,8606.84,8601.23,8606.84,9790,217,2003,
2014-03-21_10:54,8606.36,8606.36,8601.82,8601.82,10362,239,1945,
2014-03-21_10:55,8601.04,8605.32,8600.00,8600.46,9258,201,2048,
2014-03-21_10:56,8606.15,8606.15,8599.49,8603.76,10877,214,2033,
2014-03-21_10:57,8599.21,8604.06,8599.07,8600.41,10656,222,2131,
2014-03-21_10:58,8600.36,8600.46,8599.30,8600.02,9897,204,2142,
2014-03-21_10:59,8600.00,8600.00,8597.91,8599.00,8375,212,1907,
2014-03-21_11:00,8603.67,8603.67,8598.90,8602.47,13086,188,1697,
2014-03-21_11:01,8603.48,8603.48,8598.03,8598.66,9688,182,1819,
2014-03-21_11:02,8598.26,8602.93,8598.26,8602.53,7285,179,1769,
2014-03-21_11:03,8598.73,8603.47,8597.49,8598.19,10842,226,1966,
2014-03-21_11:04,8602.24,8602.24,8595.96,8596.88,14953,246,2031,
2014-03-21_11:05,8598.15,8601.65,8597.15,8601.65,10819,201,1947,
2014-03-21_11:06,8602.22,8602.22,8596.59,8597.02,10298,253,2456,
2014-03-21_11:07,8601.76,8601.76,8595.42,8595.42,9039,212,1951,
2014-03-21_11:08,8601.35,8601.35,8594.17,8599.12,10324,224,1979,
2014-03-21_11:09,8599.25,8599.25,8593.56,8594.54,9659,208,2248,
2014-03-21_11:10,8595.31,8595.31,8593.13,8593.97,10059,247,2151,
2014-03-21_11:11,8594.05,8594.05,8592.08,8592.62,9990,214,2105,
2014-03-21_11:12,8592.79,8597.00,8591.85,8591.85,10418,241,2262,
2014-03-21_11:13,8596.50,8596.50,8590.39,8595.98,9556,215,2197,
2014-03-21_11:14,8591.98,8596.20,8591.27,8596.20,11061,204,1961,
2014-03-21_11:15,8596.50,8596.50,8591.56,8591.59,8556,207,1901,
2014-03-21_11:16,8596.83,8596.83,8591.03,8595.98,7104,182,1847,
2014-03-21_11:17,8595.96,8595.96,8590.30,8590.30,9092,201,1968,
2014-03-21_11:18,8595.80,8596.17,8590.24,8590.63,8296,199,1983,
2014-03-21_11:19,8590.79,8595.19,8590.25,8590.45,9964,213,2098,
2014-03-21_11:20,8590.99,8594.81,8589.69,8589.85,6833,194,2129,
2014-03-21_11:21,8594.42,8594.42,8588.73,8588.73,8084,193,2118,
2014-03-21_11:22,8593.33,8594.96,8588.52,8594.96,8685,239,2263,
2014-03-21_11:23,8594.18,8594.99,8589.54,8594.99,7713,217,2157,
2014-03-21_11:24,8589.69,8589.69,8587.42,8587.42,7776,221,2217,
2014-03-21_11:25,8588.33,8593.48,8588.22,8588.90,10098,221,2248,
2014-03-21_11:26,8588.69,8593.85,8587.62,8587.62,9075,222,2172,
2014-03-21_11:27,8592.42,8592.42,8587.48,8587.48,8975,236,2224,
2014-03-21_11:28,8587.77,8592.22,8587.36,8591.21,9866,230,2404,
2014-03-21_11:29,8592.24,8592.76,8586.98,8592.20,10598,243,2417,
2014-03-21_11:30,8587.07,8591.31,8586.07,8591.31,12320,265,2273,
2014-03-21_11:31,8591.64,8591.64,8585.57,8585.57,8928,209,2108,
2014-03-21_11:32,8590.63,8591.26,8586.03,8591.26,8701,177,1910,
2014-03-21_11:33,8591.42,8591.42,8586.74,8590.29,8677,196,1895,
2014-03-21_11:34,8585.82,8590.81,8585.79,8590.47,8723,196,1728,
2014-03-21_11:35,8590.41,8591.27,8585.53,8590.63,7664,173,1782,
2014-03-21_11:36,8591.00,8591.62,8585.87,8590.85,9042,196,2110,
2014-03-21_11:37,8590.87,8590.87,8585.18,8590.47,9620,253,2078,
2014-03-21_11:38,8590.71,8590.71,8585.20,8585.67,7637,257,2180,
2014-03-21_11:39,8590.98,8590.98,8585.27,8588.58,12144,276,2246,
2014-03-21_11:40,8589.13,8589.13,8583.67,8583.67,9602,231,2153,
2014-03-21_11:41,8588.09,8589.38,8587.33,8588.27,10660,223,2372,
2014-03-21_11:42,8589.47,8589.47,8583.11,8583.11,11854,232,2458,
2014-03-21_11:43,8586.93,8586.93,8581.78,8585.99,10108,223,2213,
2014-03-21_11:44,8585.96,8586.68,8585.07,8586.22,9245,238,2321,
2014-03-21_11:45,8585.70,8585.70,8580.86,8584.20,8854,231,2312,
2014-03-21_11:46,8584.35,8584.44,8583.46,8584.44,9703,242,2325,
2014-03-21_11:47,8579.91,8583.76,8579.91,8583.20,12746,313,2590,
2014-03-21_11:48,8583.31,8583.86,8578.76,8583.57,11788,281,2510,
2014-03-21_11:49,8584.48,8584.48,8579.13,8583.71,10999,265,2576,
2014-03-21_11:50,8583.28,8583.28,8578.26,8582.08,13923,330,2931,
2014-03-21_11:51,8581.37,8582.25,8576.76,8579.58,16170,342,3424,
2014-03-21_11:52,8580.21,8580.21,8574.40,8574.48,16448,392,3616,
2014-03-21_11:53,8573.98,8576.53,8572.68,8576.53,17517,371,3629,
2014-03-21_11:54,8576.55,8577.24,8572.13,8576.97,15442,320,3317,
2014-03-21_11:55,8572.51,8576.78,8571.90,8576.78,14548,368,3442,
2014-03-21_11:56,8572.52,8575.96,8571.11,8575.06,16120,400,3338,
2014-03-21_11:57,8575.60,8575.60,8570.54,8570.54,15598,393,3178,
2014-03-21_11:58,8569.74,8574.24,8569.26,8573.28,14266,357,3254,
2014-03-21_11:59,8568.90,8573.45,8568.18,8568.18,11926,284,3025,
2014-03-21_12:00,8567.94,8572.60,8567.79,8572.60,15903,331,3041,
2014-03-21_12:01,8571.25,8571.81,8565.43,8571.81,16309,349,3464,
2014-03-21_12:02,8571.43,8571.43,8566.12,8566.21,14312,306,3046,
2014-03-21_12:03,8566.35,8570.40,8565.70,8570.39,14436,322,3100,
2014-03-21_12:04,8566.07,8570.60,8565.16,8570.60,13789,334,3199,
2014-03-21_12:05,8565.23,8567.65,8563.69,8567.62,13683,328,3182,
2014-03-21_12:06,8563.96,8563.96,8562.88,8562.88,15260,320,3345,
2014-03-21_12:07,8567.55,8568.35,8562.57,8562.68,11220,284,2786,
2014-03-21_12:08,8568.03,8568.09,8563.19,8563.19,13351,307,2858,
2014-03-21_12:09,8567.99,8569.47,8563.41,8569.47,14842,309,3058,
2014-03-21_12:10,8569.14,8569.50,8564.06,8569.28,12283,312,2703,
2014-03-21_12:11,8564.55,8570.04,8564.55,8570.04,11931,244,2376,
2014-03-21_12:12,8565.89,8570.57,8565.02,8566.49,11127,228,2268,
2014-03-21_12:13,8566.40,8571.62,8566.40,8567.18,12345,254,2486,
2014-03-21_12:14,8572.90,8574.05,8568.11,8570.64,11388,248,2336,
2014-03-21_12:15,8574.72,8574.72,8569.83,8570.94,9992,205,2034,
2014-03-21_12:16,8570.99,8576.65,8570.99,8576.65,11034,247,2291,
2014-03-21_12:17,8577.27,8577.27,8571.38,8572.79,9260,221,2088,
2014-03-21_12:18,8573.66,8577.40,8572.47,8576.62,8649,179,1924,
2014-03-21_12:19,8577.57,8578.02,8572.98,8578.02,7563,195,2038,
2014-03-21_12:20,8578.25,8578.25,8573.29,8574.16,9265,204,2013,
2014-03-21_12:21,8578.79,8578.90,8573.99,8573.99,8603,180,1895,
2014-03-21_12:22,8578.26,8578.26,8572.37,8573.73,8048,153,1722,
2014-03-21_12:23,8578.05,8578.21,8573.20,8578.21,7740,166,1822,
2014-03-21_12:24,8573.87,8578.69,8572.85,8572.85,7954,198,1953,
2014-03-21_12:25,8573.65,8577.45,8572.39,8572.39,8583,215,1973,
2014-03-21_12:26,8576.90,8577.53,8573.64,8573.64,7221,194,1967,
2014-03-21_12:27,8577.37,8577.37,8572.18,8572.18,7833,199,1835,
2014-03-21_12:28,8577.99,8577.99,8573.28,8575.78,20526,192,2107,
2014-03-21_12:29,8579.89,8579.89,8573.61,8579.09,8502,188,1947,
2014-03-21_12:30,8575.83,8579.02,8574.24,8579.02,7880,195,1762,
2014-03-21_12:31,8574.70,8579.74,8574.15,8574.33,7558,180,1957,
2014-03-21_12:32,8578.59,8579.43,8574.38,8579.43,7235,171,1783,
2014-03-21_12:33,8575.30,8580.15,8573.83,8576.17,8267,210,2026,
2014-03-21_12:34,8580.57,8580.57,8574.41,8579.58,8950,217,2038,
2014-03-21_12:35,8575.39,8579.35,8574.17,8574.87,9192,226,2115,
2014-03-21_12:36,8573.73,8579.29,8573.53,8579.29,8622,189,1940,
2014-03-21_12:37,8579.08,8579.08,8574.09,8579.01,9523,274,2307,
2014-03-21_12:38,8574.24,8578.86,8573.91,8574.52,8473,184,1922,
2014-03-21_12:39,8578.72,8578.94,8573.33,8574.08,7329,153,1757,
2014-03-21_12:40,8574.30,8579.11,8574.30,8574.93,6194,158,1795,
2014-03-21_12:41,8578.57,8579.06,8578.12,8578.15,10734,222,2257,
2014-03-21_12:42,8574.30,8579.77,8574.22,8579.77,9320,202,1988,
2014-03-21_12:43,8574.12,8579.19,8573.62,8579.19,12328,219,2100,
2014-03-21_12:44,8578.51,8579.17,8573.50,8579.17,9777,208,2139,
2014-03-21_12:45,8579.18,8579.18,8573.20,8573.20,8407,217,2032,
2014-03-21_12:46,8577.65,8578.18,8573.51,8577.45,8750,191,1985,
2014-03-21_12:47,8577.47,8578.57,8572.52,8578.57,9501,230,2344,
2014-03-21_12:48,8574.24,8578.44,8574.24,8577.92,10058,254,2184,
2014-03-21_12:49,8577.27,8578.25,8572.31,8577.62,8204,193,1987,
2014-03-21_12:50,8576.93,8578.80,8573.79,8578.53,10543,215,2236,
2014-03-21_12:51,8573.46,8578.57,8573.46,8577.82,9722,205,2097,
2014-03-21_12:52,8577.96,8578.57,8573.38,8578.57,8452,217,2155,
2014-03-21_12:53,8573.98,8578.68,8572.12,8578.28,8794,209,2142,
2014-03-21_12:54,8578.05,8579.39,8573.90,8578.48,8787,252,2268,
2014-03-21_12:55,8578.80,8578.96,8573.62,8574.92,8619,207,2150,
2014-03-21_12:56,8578.91,8580.65,8575.22,8575.22,10534,256,2387,
2014-03-21_12:57,8580.31,8580.40,8575.49,8580.40,9247,200,2029,
2014-03-21_12:58,8575.62,8580.35,8575.62,8576.60,10148,220,2331,
2014-03-21_12:59,8580.06,8580.06,8575.24,8576.15,13226,265,2595,
2014-03-21_13:00,8581.22,8581.75,8576.50,8577.17,12451,269,2653,
2014-03-21_13:01,8581.10,8582.47,8576.49,8582.03,19722,354,3071,
2014-03-21_13:02,8580.93,8582.39,8576.95,8582.37,19341,413,3108,
2014-03-21_13:03,8582.23,8582.23,8576.59,8581.23,16470,315,2884,
2014-03-21_13:04,8576.39,8581.84,8576.39,8581.84,11477,269,2725,
2014-03-21_13:05,8577.64,8582.64,8577.64,8582.14,12273,286,2714,
2014-03-21_13:06,8581.62,8582.93,8581.17,8582.19,13676,279,2887,
2014-03-21_13:07,8581.89,8583.30,8581.89,8582.63,20941,307,2971,
2014-03-21_13:08,8578.97,8584.29,8578.97,8584.04,15834,341,2917,
2014-03-21_13:09,8582.61,8582.61,8577.48,8578.43,15884,335,2892,
2014-03-21_13:10,8578.06,8585.35,8578.06,8585.35,14768,336,3031,
2014-03-21_13:11,8584.01,8584.01,8581.85,8583.82,15338,284,2968,
2014-03-21_13:12,8582.76,8583.83,8579.06,8582.84,14671,257,2923,
2014-03-21_13:13,8584.71,8584.87,8579.53,8584.31,12471,322,3194,
2014-03-21_13:14,8583.70,8584.36,8579.73,8584.34,17104,345,3205,
2014-03-21_13:15,8583.99,8585.09,8579.75,8579.75,17251,369,3430,
2014-03-21_13:16,8585.18,8585.52,8584.58,8585.00,18853,349,3745,
2014-03-21_13:17,8585.70,8586.96,8580.70,8586.96,18247,328,3643,
2014-03-21_13:18,8585.82,8586.87,8581.66,8585.80,22161,391,3972,
2014-03-21_13:19,8586.43,8587.42,8586.04,8586.78,22056,439,4233,
2014-03-21_13:20,8585.68,8587.37,8585.68,8586.43,22668,400,3967,
2014-03-21_13:21,8586.36,8587.76,8580.47,8583.02,21317,451,4208,
2014-03-21_13:22,8586.50,8587.41,8585.87,8586.94,24164,451,4577,
2014-03-21_13:23,8586.64,8586.98,8586.64,8586.88,23896,523,5191,
2014-03-21_13:24,8581.72,8589.20,8581.72,8587.91,26418,503,4870,
2014-03-21_13:25,8588.04,8588.54,8582.24,8586.35,28919,578,5515,
2014-03-21_13:26,8586.35,8586.35,8586.35,8586.35,2729,2,81,
2014-03-21_13:27,8586.35,8586.35,8586.35,8586.35,0,0,0,
2014-03-21_13:28,8586.35,8586.35,8586.35,8586.35,0,0,0,
2014-03-21_13:29,8586.35,8586.35,8586.35,8586.35,0,0,0,
2014-03-21_13:30,8586.35,8586.35,8577.17,8577.17,448312,15540,45625,
2014-03-24_09:01,8540.27,8558.69,8540.27,8558.69,96864,3226,28351,
2014-03-24_09:02,8563.65,8578.53,8563.65,8578.53,29874,867,7750,
2014-03-24_09:03,8582.71,8582.71,8580.43,8581.59,41429,855,7912,
2014-03-24_09:04,8581.24,8582.07,8580.61,8580.61,50330,825,7675,
2014-03-24_09:05,8576.24,8580.75,8574.41,8577.47,46076,706,6663,
2014-03-24_09:06,8571.30,8573.98,8566.01,8566.01,48665,693,6252,
2014-03-24_09:07,8565.42,8567.80,8561.12,8561.12,42300,561,5843,
2014-03-24_09:08,8560.50,8562.94,8556.52,8557.86,45544,705,6225,
2014-03-24_09:09,8556.94,8556.94,8547.77,8547.77,50621,716,6425,
2014-03-24_09:10,8550.23,8550.23,8547.85,8548.33,43496,699,6612,
2014-03-24_09:11,8547.06,8552.63,8546.02,8551.80,45457,646,6611,
2014-03-24_09:12,8546.87,8553.58,8546.80,8546.80,38348,601,6453,
2014-03-24_09:13,8546.75,8550.04,8544.06,8544.06,36002,543,5543,
2014-03-24_09:14,8544.37,8546.32,8540.78,8540.78,33733,530,5448,
2014-03-24_09:15,8541.20,8543.57,8537.79,8537.79,39006,507,5451,
2014-03-24_09:16,8541.85,8541.85,8536.70,8536.70,34799,580,5828,
2014-03-24_09:17,8541.68,8541.68,8532.85,8532.85,33514,574,5980,
2014-03-24_09:18,8537.20,8537.20,8530.54,8534.23,34614,583,5799,
2014-03-24_09:19,8528.62,8528.62,8527.17,8527.86,41320,721,6738,
2014-03-24_09:20,8525.79,8525.79,8517.33,8517.33,37723,699,7010,
2014-03-24_09:21,8521.44,8521.44,8518.29,8519.07,41394,751,7585,
2014-03-24_09:22,8517.10,8517.10,8509.29,8509.29,47210,768,7945,
2014-03-24_09:23,8513.32,8513.32,8508.01,8510.68,42126,727,7210,
2014-03-24_09:24,8512.69,8516.49,8510.91,8512.40,43644,775,7133,
2014-03-24_09:25,8512.31,8518.17,8512.31,8515.06,31629,739,6596,
2014-03-24_09:26,8519.62,8519.85,8518.63,8519.63,30326,536,5800,
2014-03-24_09:27,8514.57,8514.57,8513.03,8513.37,29977,581,5801,
2014-03-24_09:28,8518.46,8518.46,8513.01,8513.33,30778,465,5168,
2014-03-24_09:29,8517.19,8517.19,8511.91,8516.97,24688,404,4577,
2014-03-24_09:30,8518.39,8518.39,8512.05,8513.26,25233,422,4408,
2014-03-24_09:31,8517.43,8522.77,8512.25,8519.53,28563,506,4965,
2014-03-24_09:32,8526.79,8526.79,8521.34,8526.02,33883,541,4832,
2014-03-24_09:33,8527.75,8536.78,8527.75,8532.16,35428,549,5409,
2014-03-24_09:34,8538.34,8542.30,8538.34,8542.30,32436,484,4768,
2014-03-24_09:35,8541.57,8541.57,8537.51,8539.98,25842,450,4010,
2014-03-24_09:36,8544.39,8546.03,8539.95,8545.70,24648,369,3775,
2014-03-24_09:37,8544.93,8546.70,8540.42,8546.00,25266,350,3736,
2014-03-24_09:38,8547.54,8548.97,8546.51,8548.24,22245,365,3697,
2014-03-24_09:39,8548.56,8549.33,8543.36,8549.33,24184,400,4023,
2014-03-24_09:40,8548.87,8549.39,8545.02,8545.02,18808,346,3394,
2014-03-24_09:41,8549.16,8549.56,8544.61,8548.90,20010,327,3247,
2014-03-24_09:42,8547.78,8550.23,8545.68,8549.22,18616,296,2904,
2014-03-24_09:43,8549.57,8549.57,8544.39,8544.39,14367,269,2804,
2014-03-24_09:44,8548.30,8548.30,8546.73,8547.84,15137,263,2710,
2014-03-24_09:45,8548.16,8548.91,8544.40,8544.40,17622,383,3089,
2014-03-24_09:46,8545.42,8550.83,8545.42,8545.49,15442,348,3069,
2014-03-24_09:47,8549.31,8550.50,8545.17,8546.85,20902,313,2923,
2014-03-24_09:48,8546.05,8549.22,8545.05,8548.28,19928,339,2872,
2014-03-24_09:49,8548.93,8548.93,8543.90,8547.02,16636,258,2570,
2014-03-24_09:50,8543.50,8546.59,8541.78,8541.99,12017,216,2291,
2014-03-24_09:51,8547.44,8548.94,8543.76,8547.39,10276,196,1993,
2014-03-24_09:52,8546.80,8546.92,8541.99,8542.34,10577,217,2075,
2014-03-24_09:53,8546.32,8547.94,8541.14,8547.94,10666,214,2184,
2014-03-24_09:54,8548.02,8548.02,8542.31,8546.86,13216,219,2205,
2014-03-24_09:55,8547.16,8548.17,8542.48,8548.17,10795,233,2131,
2014-03-24_09:56,8547.87,8549.01,8543.81,8543.81,10846,200,1991,
2014-03-24_09:57,8547.76,8548.86,8547.23,8547.29,10293,194,1940,
2014-03-24_09:58,8543.60,8548.94,8543.60,8548.94,10520,193,2092,
2014-03-24_09:59,8544.36,8549.14,8544.06,8544.06,10488,188,2004,
2014-03-24_10:00,8544.86,8549.24,8544.12,8545.12,10485,193,1907,
2014-03-24_10:01,8548.48,8549.30,8544.42,8544.60,11459,250,2193,
2014-03-24_10:02,8550.01,8550.45,8545.22,8545.39,10188,229,2264,
2014-03-24_10:03,8549.65,8551.54,8545.50,8551.54,11973,347,2477,
2014-03-24_10:04,8547.23,8552.68,8547.10,8552.06,14517,264,2419,
2014-03-24_10:05,8552.79,8553.72,8548.77,8553.72,15395,287,2560,
2014-03-24_10:06,8554.56,8555.05,8549.06,8555.05,13326,240,2332,
2014-03-24_10:07,8554.43,8555.59,8550.32,8551.46,17207,323,2668,
2014-03-24_10:08,8557.09,8557.09,8553.84,8555.50,20323,391,3063,
2014-03-24_10:09,8556.31,8563.75,8556.31,8560.27,23919,508,3268,
2014-03-24_10:10,8565.11,8567.51,8561.21,8566.92,19854,336,3110,
2014-03-24_10:11,8567.47,8567.92,8563.41,8567.47,18394,331,3120,
2014-03-24_10:12,8562.41,8568.96,8562.41,8568.20,19354,285,2997,
2014-03-24_10:13,8568.73,8570.20,8564.36,8570.20,19520,272,2867,
2014-03-24_10:14,8570.31,8570.82,8565.28,8570.58,17229,249,2820,
2014-03-24_10:15,8570.65,8570.91,8566.01,8566.33,16074,299,2825,
2014-03-24_10:16,8570.95,8572.90,8567.29,8572.45,14474,275,2864,
2014-03-24_10:17,8572.25,8573.26,8567.13,8573.26,20844,329,2996,
2014-03-24_10:18,8572.70,8573.18,8567.95,8573.02,15684,293,2833,
2014-03-24_10:19,8573.61,8574.65,8572.67,8573.61,21853,312,2831,
2014-03-24_10:20,8573.14,8573.14,8568.18,8568.18,17775,318,3023,
2014-03-24_10:21,8572.94,8573.04,8567.99,8573.04,15355,281,2684,
2014-03-24_10:22,8573.14,8573.41,8568.66,8568.81,13006,250,2473,
2014-03-24_10:23,8573.96,8573.96,8568.71,8573.58,12173,211,2237,
2014-03-24_10:24,8573.11,8573.11,8568.47,8568.82,11125,202,2112,
2014-03-24_10:25,8574.25,8574.25,8568.36,8568.39,8892,202,2159,
2014-03-24_10:26,8571.64,8573.55,8568.52,8569.30,10097,187,2108,
2014-03-24_10:27,8570.45,8573.57,8568.58,8569.30,9492,177,1893,
2014-03-24_10:28,8573.12,8573.69,8568.74,8573.08,10503,185,1932,
2014-03-24_10:29,8573.37,8573.37,8568.76,8569.00,7163,162,1701,
2014-03-24_10:30,8572.49,8572.66,8568.09,8572.17,8781,189,2083,
2014-03-24_10:31,8572.31,8572.31,8567.57,8571.68,9671,226,2144,
2014-03-24_10:32,8571.79,8571.79,8570.51,8571.56,8455,194,2039,
2014-03-24_10:33,8571.40,8571.40,8565.46,8567.27,8229,240,2004,
2014-03-24_10:34,8567.29,8571.67,8566.29,8571.67,8006,213,2053,
2014-03-24_10:35,8571.03,8571.03,8565.63,8566.81,8284,177,1787,
2014-03-24_10:36,8566.07,8571.45,8565.72,8569.84,7642,171,1736,
2014-03-24_10:37,8570.29,8570.42,8565.37,8565.37,11470,236,2035,
2014-03-24_10:38,8565.64,8570.82,8565.64,8569.48,9231,218,2011,
2014-03-24_10:39,8569.14,8569.62,8568.71,8569.23,8054,160,1718,
2014-03-24_10:40,8564.94,8568.55,8563.91,8568.55,8614,211,1937,
2014-03-24_10:41,8568.66,8568.66,8563.37,8566.63,8741,194,1879,
2014-03-24_10:42,8567.41,8567.93,8562.26,8563.14,10606,189,1855,
2014-03-24_10:43,8567.96,8568.82,8562.50,8563.38,7710,167,1711,
2014-03-24_10:44,8567.82,8567.85,8563.49,8563.49,6416,138,1493,
2014-03-24_10:45,8568.11,8568.99,8563.66,8564.31,9447,155,1619,
2014-03-24_10:46,8564.69,8568.60,8562.97,8566.65,9340,199,1927,
2014-03-24_10:47,8562.71,8568.36,8562.71,8562.91,9313,178,1714,
2014-03-24_10:48,8563.80,8569.12,8562.80,8562.80,6771,158,1638,
2014-03-24_10:49,8568.54,8568.62,8564.24,8564.24,6151,134,1419,
2014-03-24_10:50,8562.95,8568.61,8562.49,8562.49,5868,148,1624,
2014-03-24_10:51,8562.99,8568.55,8562.99,8563.57,6367,137,1420,
2014-03-24_10:52,8563.70,8563.81,8562.59,8562.89,6936,171,1602,
2014-03-24_10:53,8562.43,8567.24,8562.43,8567.03,7649,187,1684,
2014-03-24_10:54,8562.56,8567.98,8562.55,8563.28,6409,170,1540,
2014-03-24_10:55,8562.18,8562.18,8561.29,8561.67,8612,236,1695,
2014-03-24_10:56,8561.85,8566.54,8561.85,8566.46,6729,145,1587,
2014-03-24_10:57,8562.19,8566.38,8560.09,8560.09,6894,157,1500,
2014-03-24_10:58,8560.31,8564.56,8560.31,8560.78,7778,152,1593,
2014-03-24_10:59,8560.40,8561.99,8560.40,8561.49,6489,152,1493,
2014-03-24_11:00,8565.34,8565.34,8560.32,8565.15,5793,133,1433,
2014-03-24_11:01,8565.24,8565.24,8559.37,8559.70,6379,133,1429,
2014-03-24_11:02,8561.32,8564.80,8558.76,8564.80,6012,151,1479,
2014-03-24_11:03,8560.04,8564.09,8559.96,8560.76,5131,149,1477,
2014-03-24_11:04,8564.94,8564.94,8559.76,8559.97,7475,188,1601,
2014-03-24_11:05,8559.70,8565.44,8559.60,8565.44,8603,162,1533,
2014-03-24_11:06,8560.80,8565.66,8560.12,8565.66,8251,194,1789,
2014-03-24_11:07,8565.43,8565.43,8560.41,8561.34,7159,178,1540,
2014-03-24_11:08,8561.39,8564.64,8559.94,8564.64,5714,155,1575,
2014-03-24_11:09,8560.17,8565.62,8560.00,8565.62,7374,166,1583,
2014-03-24_11:10,8560.11,8561.28,8560.11,8560.52,6310,141,1521,
2014-03-24_11:11,8560.75,8564.96,8559.25,8564.96,7241,168,1679,
2014-03-24_11:12,8565.37,8566.60,8561.55,8566.60,7361,161,1605,
2014-03-24_11:13,8560.99,8566.30,8560.99,8565.91,8818,182,1930,
2014-03-24_11:14,8562.16,8566.68,8561.26,8561.87,7389,143,1620,
2014-03-24_11:15,8561.60,8567.03,8561.60,8566.30,8225,166,1598,
2014-03-24_11:16,8560.43,8562.15,8560.43,8561.37,9081,189,1852,
2014-03-24_11:17,8561.58,8566.67,8561.58,8566.67,7521,173,1704,
2014-03-24_11:18,8563.32,8567.75,8561.50,8567.13,8522,146,1643,
2014-03-24_11:19,8563.07,8568.57,8563.07,8568.57,6348,153,1477,
2014-03-24_11:20,8564.53,8569.17,8563.60,8563.60,7124,148,1584,
2014-03-24_11:21,8568.60,8569.01,8564.11,8569.01,6632,161,1488,
2014-03-24_11:22,8564.03,8568.75,8564.03,8564.57,7151,156,1490,
2014-03-24_11:23,8564.49,8570.05,8564.27,8564.27,7198,178,1584,
2014-03-24_11:24,8566.11,8569.60,8564.03,8564.49,11793,329,2378,
2014-03-24_11:25,8564.13,8569.05,8564.13,8567.75,8401,162,1794,
2014-03-24_11:26,8568.42,8568.62,8563.60,8568.62,8230,176,1856,
2014-03-24_11:27,8567.79,8569.29,8564.58,8567.87,10423,195,1752,
2014-03-24_11:28,8568.01,8568.01,8563.00,8567.79,6106,136,1481,
2014-03-24_11:29,8568.27,8568.27,8562.46,8562.61,6500,136,1512,
2014-03-24_11:30,8567.69,8568.73,8564.19,8568.33,5970,146,1538,
2014-03-24_11:31,8568.52,8570.10,8564.40,8568.44,7925,180,1614,
2014-03-24_11:32,8563.91,8569.33,8563.44,8568.63,6959,137,1506,
2014-03-24_11:33,8569.31,8569.31,8563.53,8568.21,6109,145,1482,
2014-03-24_11:34,8568.92,8568.92,8562.08,8565.02,5126,123,1388,
2014-03-24_11:35,8568.44,8568.44,8563.21,8567.90,6857,171,1635,
2014-03-24_11:36,8567.30,8567.51,8562.64,8562.64,7603,161,1784,
2014-03-24_11:37,8562.86,8563.92,8562.86,8563.76,10908,237,2412,
2014-03-24_11:38,8568.46,8568.51,8563.70,8563.85,7098,149,1553,
2014-03-24_11:39,8562.95,8568.25,8562.95,8567.82,5659,134,1398,
2014-03-24_11:40,8567.83,8567.83,8561.89,8561.89,6228,177,1570,
2014-03-24_11:41,8566.56,8568.39,8562.85,8562.85,5683,137,1560,
2014-03-24_11:42,8568.16,8568.64,8562.85,8563.19,6161,172,1674,
2014-03-24_11:43,8563.41,8567.62,8562.35,8566.84,5984,149,1555,
2014-03-24_11:44,8567.04,8567.04,8561.69,8562.53,7372,157,1571,
2014-03-24_11:45,8566.16,8567.48,8561.96,8565.96,4910,147,1464,
2014-03-24_11:46,8566.12,8566.89,8565.83,8566.63,5229,158,1544,
2014-03-24_11:47,8562.41,8569.24,8562.14,8569.24,5260,125,1412,
2014-03-24_11:48,8568.02,8568.21,8562.14,8567.39,5464,119,1420,
2014-03-24_11:49,8566.76,8568.38,8562.83,8568.38,5701,130,1460,
2014-03-24_11:50,8567.32,8568.78,8563.16,8563.16,4588,138,1439,
2014-03-24_11:51,8562.90,8568.40,8562.90,8563.91,5342,148,1501,
2014-03-24_11:52,8563.63,8568.79,8563.54,8568.46,5768,171,1641,
2014-03-24_11:53,8563.83,8568.15,8563.20,8564.19,7138,186,1591,
2014-03-24_11:54,8564.20,8569.51,8563.49,8563.49,6605,155,1498,
2014-03-24_11:55,8568.10,8569.53,8564.01,8564.90,6842,182,1645,
2014-03-24_11:56,8568.45,8568.45,8563.09,8568.45,6213,151,1545,
2014-03-24_11:57,8568.36,8568.36,8562.90,8563.49,6486,156,1559,
2014-03-24_11:58,8563.02,8567.60,8562.75,8567.60,6303,143,1364,
2014-03-24_11:59,8566.71,8568.06,8562.87,8562.87,7630,185,1498,
2014-03-24_12:00,8563.03,8567.27,8562.83,8563.90,16444,241,1755,
2014-03-24_12:01,8567.32,8568.44,8564.25,8568.44,7342,207,1733,
2014-03-24_12:02,8568.00,8569.32,8563.43,8569.17,7054,156,1465,
2014-03-24_12:03,8564.31,8568.80,8564.16,8568.42,5962,137,1378,
2014-03-24_12:04,8565.15,8569.84,8565.08,8569.84,6248,145,1524,
2014-03-24_12:05,8564.62,8569.40,8563.62,8569.40,6314,152,1602,
2014-03-24_12:06,8569.61,8569.61,8562.96,8568.94,8844,166,1812,
2014-03-24_12:07,8569.62,8569.62,8563.83,8564.12,6897,201,1651,
2014-03-24_12:08,8569.22,8569.22,8563.89,8564.99,6765,170,1601,
2014-03-24_12:09,8569.78,8569.78,8564.29,8569.58,7223,184,1600,
2014-03-24_12:10,8564.86,8569.35,8564.13,8564.85,6651,149,1513,
2014-03-24_12:11,8565.09,8565.09,8564.15,8564.71,5199,162,1440,
2014-03-24_12:12,8569.05,8570.40,8563.72,8570.10,6634,153,1430,
2014-03-24_12:13,8565.51,8571.20,8565.51,8565.75,6729,184,1515,
2014-03-24_12:14,8570.69,8571.06,8565.97,8565.97,6557,197,1618,
2014-03-24_12:15,8565.40,8571.17,8564.76,8565.75,9147,231,1834,
2014-03-24_12:16,8566.68,8572.28,8565.78,8572.23,8407,197,1661,
2014-03-24_12:17,8572.06,8575.89,8568.66,8575.89,10759,175,1715,
2014-03-24_12:18,8574.48,8574.88,8574.25,8574.27,10007,204,1884,
2014-03-24_12:19,8574.42,8575.93,8571.80,8575.93,11187,223,2085,
2014-03-24_12:20,8575.18,8577.71,8570.54,8577.71,8900,208,2071,
2014-03-24_12:21,8577.10,8577.17,8573.18,8577.17,9872,257,2201,
2014-03-24_12:22,8577.95,8578.53,8577.50,8578.13,9521,225,2141,
2014-03-24_12:23,8577.89,8577.89,8571.77,8572.98,9504,236,2168,
2014-03-24_12:24,8577.07,8579.00,8572.05,8578.26,12578,230,2298,
2014-03-24_12:25,8579.33,8579.60,8573.97,8573.97,10267,220,2126,
2014-03-24_12:26,8574.59,8581.33,8574.59,8581.33,11551,245,2300,
2014-03-24_12:27,8581.66,8582.49,8581.36,8581.91,16036,297,2688,
2014-03-24_12:28,8581.41,8582.46,8576.41,8576.41,10329,255,2519,
2014-03-24_12:29,8580.86,8583.12,8576.87,8582.12,11010,233,2375,
2014-03-24_12:30,8581.29,8583.21,8577.78,8582.25,12415,232,2390,
2014-03-24_12:31,8581.85,8583.37,8578.20,8578.20,21563,243,2557,
2014-03-24_12:32,8576.91,8583.42,8576.91,8578.95,11424,236,2429,
2014-03-24_12:33,8578.71,8583.71,8578.71,8582.74,10713,188,1939,
2014-03-24_12:34,8577.80,8583.29,8577.58,8577.58,8972,199,2093,
2014-03-24_12:35,8578.06,8583.51,8578.06,8583.51,9788,203,2064,
2014-03-24_12:36,8578.52,8583.82,8577.75,8577.75,14426,293,2613,
2014-03-24_12:37,8582.49,8582.67,8581.34,8581.74,9717,207,2201,
2014-03-24_12:38,8581.72,8582.24,8577.03,8577.03,8710,242,2111,
2014-03-24_12:39,8577.62,8582.34,8577.62,8581.08,8333,188,2000,
2014-03-24_12:40,8581.73,8581.73,8580.98,8581.16,6644,161,1823,
2014-03-24_12:41,8580.92,8581.51,8576.08,8580.93,7712,163,1797,
2014-03-24_12:42,8581.47,8581.47,8576.12,8580.52,6614,167,1704,
2014-03-24_12:43,8580.54,8580.93,8575.79,8580.14,6902,158,1719,
2014-03-24_12:44,8574.53,8581.04,8574.53,8580.55,8424,188,1936,
2014-03-24_12:45,8575.82,8581.54,8575.82,8581.54,9390,182,1914,
2014-03-24_12:46,8576.39,8580.98,8576.39,8579.56,6995,169,1859,
2014-03-24_12:47,8580.28,8580.73,8575.55,8579.61,7161,173,1780,
2014-03-24_12:48,8580.25,8581.32,8576.20,8576.20,7141,164,1971,
2014-03-24_12:49,8575.81,8580.62,8575.81,8576.55,7827,208,2028,
2014-03-24_12:50,8581.39,8581.39,8576.45,8580.69,8582,199,2057,
2014-03-24_12:51,8582.11,8582.11,8576.53,8577.07,8393,193,2017,
2014-03-24_12:52,8581.16,8581.50,8576.82,8577.45,7379,215,2020,
2014-03-24_12:53,8578.45,8582.73,8577.27,8578.13,7154,173,1974,
2014-03-24_12:54,8578.54,8581.94,8577.91,8577.91,6843,191,1931,
2014-03-24_12:55,8582.18,8582.18,8577.92,8577.92,7095,182,1969,
2014-03-24_12:56,8582.09,8583.79,8577.38,8583.79,7876,208,2089,
2014-03-24_12:57,8578.54,8583.54,8578.54,8583.43,11792,210,2081,
2014-03-24_12:58,8583.51,8583.51,8578.17,8579.60,8926,207,2056,
2014-03-24_12:59,8584.81,8585.32,8579.32,8579.76,11492,220,2159,
2014-03-24_13:00,8584.54,8584.54,8579.20,8584.13,9553,221,2142,
2014-03-24_13:01,8579.18,8584.66,8579.18,8584.66,14539,241,2539,
2014-03-24_13:02,8584.15,8584.71,8579.19,8584.71,9369,251,2346,
2014-03-24_13:03,8584.06,8585.26,8579.97,8584.15,11523,225,2399,
2014-03-24_13:04,8579.18,8584.15,8579.03,8579.83,14149,285,2522,
2014-03-24_13:05,8582.87,8584.10,8582.87,8584.06,11666,264,2559,
2014-03-24_13:06,8583.59,8584.71,8583.59,8583.77,11327,245,2584,
2014-03-24_13:07,8579.00,8583.88,8578.47,8583.42,8959,215,2161,
2014-03-24_13:08,8583.67,8584.50,8578.91,8583.22,9645,238,2288,
2014-03-24_13:09,8582.16,8582.98,8576.53,8582.19,11880,246,2522,
2014-03-24_13:10,8582.55,8583.42,8577.14,8582.25,13364,306,2495,
2014-03-24_13:11,8578.87,8583.88,8578.87,8582.90,11826,282,2649,
2014-03-24_13:12,8578.38,8583.41,8578.38,8582.80,10641,229,2346,
2014-03-24_13:13,8579.44,8584.37,8578.59,8582.64,11213,266,2686,
2014-03-24_13:14,8577.34,8584.11,8577.34,8584.11,12394,243,2602,
2014-03-24_13:15,8579.01,8585.24,8579.01,8584.55,11846,259,2632,
2014-03-24_13:16,8579.00,8585.46,8579.00,8580.24,12885,327,3037,
2014-03-24_13:17,8580.03,8584.04,8579.51,8579.71,15084,296,2980,
2014-03-24_13:18,8579.95,8584.19,8578.36,8583.90,12239,274,2950,
2014-03-24_13:19,8578.45,8583.86,8578.45,8583.43,14618,258,2836,
2014-03-24_13:20,8578.08,8583.26,8578.08,8580.69,15534,322,3293,
2014-03-24_13:21,8578.98,8584.95,8578.24,8584.46,18724,394,3439,
2014-03-24_13:22,8585.13,8585.59,8580.24,8585.59,17547,349,3383,
2014-03-24_13:23,8584.84,8586.69,8582.28,8584.99,17129,358,3693,
2014-03-24_13:24,8585.76,8586.67,8585.76,8586.24,21871,417,4099,
2014-03-24_13:25,8587.14,8587.14,8582.16,8586.83,26783,634,4821,
2014-03-24_13:26,8586.83,8586.83,8586.83,8586.83,100,0,1,
2014-03-24_13:27,8586.83,8586.83,8586.83,8586.83,0,0,0,
2014-03-24_13:28,8586.83,8586.83,8586.83,8586.83,0,0,0,
2014-03-24_13:29,8586.83,8586.83,8586.83,8586.83,0,0,0,
2014-03-24_13:30,8586.83,8605.38,8586.83,8605.38,128338,4787,27307,
2014-03-25_09:01,8589.19,8600.50,8589.19,8600.50,58502,2203,17664,
2014-03-25_09:02,8601.48,8604.87,8598.44,8599.91,24184,777,6680,
2014-03-25_09:03,8606.98,8607.91,8601.39,8607.91,30884,692,6453,
2014-03-25_09:04,8609.72,8612.14,8607.55,8607.55,47833,707,6476,
2014-03-25_09:05,8613.87,8616.00,8608.31,8616.00,43140,599,5830,
2014-03-25_09:06,8616.42,8620.26,8614.48,8620.26,53661,631,6329,
2014-03-25_09:07,8620.81,8622.97,8615.72,8622.17,47987,640,6348,
2014-03-25_09:08,8622.51,8623.75,8618.04,8618.04,45326,620,6291,
2014-03-25_09:09,8622.64,8623.30,8617.99,8623.30,51111,604,6368,
2014-03-25_09:10,8619.72,8625.24,8619.72,8624.66,39316,574,6049,
2014-03-25_09:11,8619.39,8623.97,8619.39,8623.83,43196,545,5949,
2014-03-25_09:12,8624.78,8625.47,8623.30,8625.47,34589,524,5394,
2014-03-25_09:13,8625.09,8626.32,8620.65,8626.32,39963,684,5563,
2014-03-25_09:14,8625.12,8625.77,8624.62,8625.37,44304,695,5788,
2014-03-25_09:15,8620.50,8625.14,8620.31,8624.24,35860,476,4833,
2014-03-25_09:16,8624.79,8625.05,8622.80,8623.47,36984,509,5121,
2014-03-25_09:17,8623.46,8623.46,8617.04,8620.66,31607,461,4367,
2014-03-25_09:18,8621.91,8622.70,8620.90,8622.70,29030,459,4190,
2014-03-25_09:19,8621.16,8622.31,8620.92,8621.68,28030,449,4200,
2014-03-25_09:20,8621.66,8624.17,8621.66,8624.17,39818,692,4337,
2014-03-25_09:21,8624.23,8630.76,8624.23,8625.68,31382,463,4224,
2014-03-25_09:22,8631.31,8632.52,8631.31,8632.48,31854,403,4373,
2014-03-25_09:23,8633.44,8636.23,8629.62,8636.05,33307,500,4386,
2014-03-25_09:24,8635.88,8641.89,8635.72,8641.89,30972,433,4536,
2014-03-25_09:25,8637.95,8644.18,8637.95,8643.63,23277,379,4266,
2014-03-25_09:26,8638.99,8644.73,8638.99,8641.24,23664,406,4501,
2014-03-25_09:27,8640.97,8646.55,8640.25,8641.17,30492,439,4635,
2014-03-25_09:28,8641.36,8645.74,8639.95,8645.16,25847,387,4121,
2014-03-25_09:29,8640.74,8640.74,8638.67,8638.93,20708,391,3934,
2014-03-25_09:30,8644.39,8644.63,8639.66,8640.63,24940,395,3885,
2014-03-25_09:31,8640.30,8643.66,8639.65,8643.66,28860,517,4740,
2014-03-25_09:32,8638.33,8642.47,8637.58,8641.88,26847,446,4372,
2014-03-25_09:33,8637.83,8637.83,8634.15,8634.52,25071,430,4310,
2014-03-25_09:34,8638.83,8638.83,8634.20,8634.20,21240,362,3686,
2014-03-25_09:35,8634.50,8638.34,8634.06,8634.44,21845,353,3442,
2014-03-25_09:36,8639.48,8639.48,8632.71,8632.71,16221,296,3086,
2014-03-25_09:37,8632.85,8634.23,8632.76,8632.76,22004,330,3216,
2014-03-25_09:38,8632.86,8636.43,8631.81,8632.20,16855,320,3133,
2014-03-25_09:39,8632.17,8632.71,8631.45,8632.71,14637,280,3028,
2014-03-25_09:40,8633.15,8634.01,8633.14,8633.40,13605,256,2778,
2014-03-25_09:41,8632.93,8638.61,8632.57,8638.61,14071,277,2953,
2014-03-25_09:42,8632.69,8634.47,8632.69,8634.12,13015,261,2697,
2014-03-25_09:43,8634.72,8634.86,8633.17,8634.86,16361,302,2985,
2014-03-25_09:44,8634.35,8636.07,8634.35,8636.07,19425,409,3173,
2014-03-25_09:45,8635.54,8636.68,8632.12,8636.68,15918,321,3011,
2014-03-25_09:46,8631.92,8633.89,8631.92,8633.51,15395,278,2795,
2014-03-25_09:47,8634.03,8638.71,8632.80,8634.41,16164,293,2826,
2014-03-25_09:48,8633.59,8638.09,8633.04,8633.57,17044,257,2626,
2014-03-25_09:49,8633.37,8638.83,8633.37,8634.12,18287,300,2915,
2014-03-25_09:50,8638.85,8639.44,8635.14,8635.14,20099,287,2787,
2014-03-25_09:51,8639.81,8640.56,8634.94,8640.56,18931,308,3116,
2014-03-25_09:52,8640.64,8640.64,8635.21,8639.99,16290,273,2821,
2014-03-25_09:53,8640.65,8641.30,8636.23,8636.23,13961,234,2636,
2014-03-25_09:54,8640.17,8641.98,8636.24,8641.98,17106,284,2884,
2014-03-25_09:55,8637.46,8642.65,8637.39,8637.45,13099,249,2666,
2014-03-25_09:56,8641.76,8643.86,8638.03,8643.86,18528,286,2940,
2014-03-25_09:57,8639.94,8645.01,8639.94,8644.31,15429,286,2616,
2014-03-25_09:58,8644.42,8644.42,8638.45,8640.98,14301,249,2620,
2014-03-25_09:59,8645.12,8647.31,8640.88,8647.06,13819,257,2775,
2014-03-25_10:00,8646.83,8648.31,8646.48,8648.31,16460,341,3123,
2014-03-25_10:01,8643.87,8648.73,8643.87,8644.08,22761,353,3486,
2014-03-25_10:02,8648.47,8649.55,8645.30,8649.55,14392,264,2831,
2014-03-25_10:03,8648.31,8649.23,8644.63,8648.89,12650,273,2764,
2014-03-25_10:04,8644.04,8649.43,8644.04,8649.09,11693,241,2613,
2014-03-25_10:05,8648.84,8650.35,8644.43,8649.53,20081,336,3115,
2014-03-25_10:06,8649.57,8651.18,8645.62,8645.62,15920,293,3074,
2014-03-25_10:07,8650.50,8650.97,8645.68,8650.97,13192,267,2707,
2014-03-25_10:08,8646.17,8651.66,8646.15,8651.66,11819,254,2536,
2014-03-25_10:09,8646.25,8651.64,8646.25,8651.04,15503,352,2992,
2014-03-25_10:10,8646.43,8652.37,8646.43,8651.83,15403,274,2759,
2014-03-25_10:11,8651.45,8651.70,8646.57,8650.98,12591,252,2618,
2014-03-25_10:12,8646.87,8652.65,8646.87,8648.51,17897,262,2603,
2014-03-25_10:13,8647.27,8652.63,8647.27,8648.57,13191,260,2523,
2014-03-25_10:14,8648.51,8653.81,8648.11,8653.74,14378,289,2644,
2014-03-25_10:15,8653.64,8656.07,8650.79,8655.32,11987,263,2543,
2014-03-25_10:16,8656.96,8656.96,8650.74,8656.23,17907,315,2816,
2014-03-25_10:17,8656.46,8656.68,8651.06,8655.89,18326,278,2611,
2014-03-25_10:18,8656.17,8657.89,8652.68,8652.68,14212,285,2700,
2014-03-25_10:19,8656.33,8657.79,8652.38,8653.59,21835,350,3094,
2014-03-25_10:20,8654.25,8659.07,8653.30,8653.30,17329,294,2782,
2014-03-25_10:21,8653.22,8659.59,8653.22,8659.59,12025,246,2372,
2014-03-25_10:22,8654.55,8658.26,8653.77,8657.66,12365,244,2422,
2014-03-25_10:23,8653.49,8658.92,8653.15,8653.15,12365,275,2382,
2014-03-25_10:24,8652.90,8657.96,8652.90,8657.96,20569,269,2493,
2014-03-25_10:25,8658.35,8658.35,8651.95,8656.17,11592,242,2342,
2014-03-25_10:26,8653.11,8657.93,8651.70,8656.75,10947,225,2320,
2014-03-25_10:27,8656.56,8656.91,8652.40,8655.82,7890,191,1980,
2014-03-25_10:28,8656.00,8657.20,8651.59,8657.20,8838,194,2053,
2014-03-25_10:29,8651.48,8657.56,8651.48,8652.91,8939,193,2048,
2014-03-25_10:30,8653.04,8657.71,8652.24,8657.71,10966,231,2236,
2014-03-25_10:31,8657.94,8657.94,8651.94,8651.94,13785,285,2632,
2014-03-25_10:32,8651.70,8656.53,8651.51,8656.07,10095,218,2228,
2014-03-25_10:33,8655.77,8656.17,8651.33,8652.07,10562,230,2338,
2014-03-25_10:34,8651.09,8655.67,8650.40,8651.62,14001,228,2380,
2014-03-25_10:35,8651.38,8656.86,8651.17,8656.49,10798,225,2247,
2014-03-25_10:36,8656.53,8656.53,8651.53,8651.90,10492,232,2404,
2014-03-25_10:37,8656.56,8656.56,8652.22,8656.56,14676,240,2441,
2014-03-25_10:38,8656.11,8657.04,8651.50,8656.30,11937,259,2371,
2014-03-25_10:39,8656.25,8657.55,8651.97,8657.34,12672,233,2291,
2014-03-25_10:40,8652.56,8658.06,8652.56,8653.80,12250,243,2351,
2014-03-25_10:41,8657.86,8658.87,8655.17,8655.17,13171,260,2394,
2014-03-25_10:42,8654.37,8660.87,8654.37,8660.23,13508,275,2465,
2014-03-25_10:43,8659.49,8659.81,8655.62,8655.62,16476,259,2611,
2014-03-25_10:44,8655.89,8660.82,8655.89,8656.55,12405,310,2768,
2014-03-25_10:45,8661.80,8661.89,8656.23,8661.75,13145,283,2509,
2014-03-25_10:46,8655.85,8661.52,8655.85,8656.98,12187,239,2271,
2014-03-25_10:47,8656.65,8661.99,8656.52,8658.55,9738,236,2346,
2014-03-25_10:48,8663.24,8663.24,8657.72,8661.99,9678,212,2149,
2014-03-25_10:49,8662.94,8662.94,8658.35,8661.68,9292,226,2365,
2014-03-25_10:50,8662.07,8662.07,8657.01,8661.18,10431,217,2330,
2014-03-25_10:51,8661.39,8663.11,8657.90,8663.11,11163,243,2597,
2014-03-25_10:52,8658.56,8662.12,8657.76,8658.45,12572,285,2684,
2014-03-25_10:53,8658.57,8663.08,8658.09,8662.11,9627,215,2341,
2014-03-25_10:54,8663.94,8663.94,8657.96,8663.54,13022,339,2666,
2014-03-25_10:55,8663.53,8663.53,8658.59,8659.57,12380,279,2443,
2014-03-25_10:56,8663.50,8663.92,8659.05,8659.27,12559,298,2902,
2014-03-25_10:57,8660.20,8664.63,8659.71,8659.71,13387,332,3221,
2014-03-25_10:58,8665.08,8665.56,8660.42,8660.42,11857,275,2919,
2014-03-25_10:59,8660.63,8664.87,8659.73,8660.34,10324,257,2453,
2014-03-25_11:00,8665.11,8665.12,8659.58,8660.31,9321,239,2346,
2014-03-25_11:01,8665.17,8665.65,8661.44,8664.54,11958,241,2527,
2014-03-25_11:02,8664.62,8664.65,8658.96,8664.65,11096,235,2285,
2014-03-25_11:03,8664.16,8664.71,8659.83,8660.59,9420,208,2012,
2014-03-25_11:04,8664.60,8665.48,8660.06,8660.12,13033,223,2266,
2014-03-25_11:05,8664.11,8664.26,8660.28,8664.26,14404,264,2532,
2014-03-25_11:06,8660.58,8665.72,8660.58,8665.08,11969,219,2211,
2014-03-25_11:07,8664.73,8665.94,8660.66,8664.16,13014,219,2301,
2014-03-25_11:08,8665.24,8665.24,8660.06,8660.14,11508,427,2438,
2014-03-25_11:09,8660.51,8661.16,8659.66,8660.50,10182,235,2124,
2014-03-25_11:10,8659.92,8664.85,8659.73,8664.85,8671,237,2104,
2014-03-25_11:11,8664.68,8664.79,8658.93,8658.93,10075,218,2198,
2014-03-25_11:12,8659.20,8663.70,8659.20,8659.87,16081,228,2231,
2014-03-25_11:13,8659.02,8663.62,8658.99,8659.52,10545,239,2355,
2014-03-25_11:14,8659.53,8664.20,8659.10,8659.10,8512,216,2096,
2014-03-25_11:15,8664.03,8664.03,8658.53,8659.05,9873,192,1982,
2014-03-25_11:16,8664.05,8664.56,8658.95,8664.19,10869,195,2056,
2014-03-25_11:17,8659.00,8663.14,8659.00,8660.41,9112,202,1926,
2014-03-25_11:18,8660.11,8665.03,8659.64,8665.03,9645,286,2180,
2014-03-25_11:19,8660.07,8665.25,8660.07,8660.47,7459,225,1880,
2014-03-25_11:20,8659.07,8664.61,8659.07,8660.37,7868,180,1800,
2014-03-25_11:21,8660.22,8660.64,8655.71,8660.15,10755,254,2072,
2014-03-25_11:22,8660.36,8660.36,8659.26,8659.60,8648,220,2119,
2014-03-25_11:23,8659.42,8659.79,8655.08,8655.24,8575,213,1870,
2014-03-25_11:24,8660.08,8660.08,8655.22,8659.89,7888,186,1872,
2014-03-25_11:25,8659.66,8659.66,8658.92,8658.92,8370,169,1827,
2014-03-25_11:26,8659.68,8660.54,8659.00,8660.54,6693,175,1777,
2014-03-25_11:27,8655.74,8661.32,8655.74,8661.15,7329,170,1681,
2014-03-25_11:28,8660.86,8661.25,8655.85,8655.85,8221,179,1979,
2014-03-25_11:29,8661.35,8661.49,8660.69,8661.16,7065,196,1809,
2014-03-25_11:30,8661.25,8661.25,8656.41,8661.02,7129,180,1837,
2014-03-25_11:31,8660.64,8661.62,8660.64,8661.22,7951,196,2116,
2014-03-25_11:32,8661.14,8661.98,8661.11,8661.98,8065,189,1914,
2014-03-25_11:33,8661.59,8661.95,8656.97,8661.95,9529,221,2107,
2014-03-25_11:34,8662.03,8662.66,8661.54,8661.77,9607,297,2244,
2014-03-25_11:35,8661.69,8662.91,8661.69,8662.04,9552,189,1812,
2014-03-25_11:36,8662.24,8663.09,8662.18,8663.09,7255,208,1966,
2014-03-25_11:37,8662.86,8663.45,8661.84,8663.45,7138,179,1760,
2014-03-25_11:38,8663.04,8663.60,8662.62,8662.62,7527,184,1810,
2014-03-25_11:39,8663.31,8664.33,8662.45,8662.45,6342,164,1785,
2014-03-25_11:40,8659.13,8664.61,8659.13,8664.45,6674,173,1695,
2014-03-25_11:41,8664.03,8666.02,8663.85,8664.53,9071,191,1908,
2014-03-25_11:42,8663.81,8664.63,8659.65,8664.59,9487,171,1684,
2014-03-25_11:43,8665.07,8665.49,8663.94,8665.23,7909,179,1855,
2014-03-25_11:44,8664.79,8665.80,8664.79,8665.80,9152,192,1816,
2014-03-25_11:45,8666.00,8666.00,8664.15,8664.31,7725,191,1829,
2014-03-25_11:46,8665.02,8669.81,8665.02,8665.19,12531,261,2369,
2014-03-25_11:47,8670.79,8671.58,8666.19,8666.19,9514,199,1944,
2014-03-25_11:48,8666.17,8672.29,8666.17,8667.57,12495,240,2186,
2014-03-25_11:49,8668.19,8672.62,8666.87,8666.87,8883,183,1995,
2014-03-25_11:50,8671.41,8672.05,8666.57,8672.05,9540,186,1909,
2014-03-25_11:51,8667.87,8672.69,8667.87,8668.04,7270,199,1923,
2014-03-25_11:52,8667.38,8672.66,8666.95,8666.95,12372,195,1903,
2014-03-25_11:53,8667.40,8673.55,8667.40,8673.55,9203,179,1781,
2014-03-25_11:54,8674.32,8674.32,8668.73,8668.73,8714,177,1613,
2014-03-25_11:55,8669.13,8673.40,8668.60,8668.64,8383,192,1818,
2014-03-25_11:56,8668.20,8673.58,8668.20,8673.45,9840,171,1754,
2014-03-25_11:57,8672.72,8672.72,8668.12,8668.71,8711,196,2021,
2014-03-25_11:58,8673.24,8673.24,8667.94,8671.13,9053,201,1973,
2014-03-25_11:59,8671.96,8672.80,8667.41,8668.11,10426,194,2120,
2014-03-25_12:00,8668.68,8673.11,8668.41,8668.51,9229,195,2066,
2014-03-25_12:01,8673.03,8673.25,8668.57,8668.57,11462,270,2808,
2014-03-25_12:02,8672.54,8673.08,8666.59,8673.08,12802,280,2629,
2014-03-25_12:03,8669.21,8673.66,8668.58,8673.66,10716,272,2122,
2014-03-25_12:04,8673.99,8674.55,8669.16,8669.59,7927,170,1932,
2014-03-25_12:05,8669.97,8675.27,8668.87,8670.30,7284,191,1843,
2014-03-25_12:06,8676.09,8676.31,8669.93,8669.93,9014,201,1934,
2014-03-25_12:07,8674.94,8675.27,8672.22,8675.27,8521,201,1853,
2014-03-25_12:08,8671.01,8675.47,8670.30,8674.96,7093,188,1871,
2014-03-25_12:09,8675.30,8675.30,8669.82,8674.15,7894,202,1896,
2014-03-25_12:10,8674.07,8674.90,8669.65,8674.90,7068,191,1746,
2014-03-25_12:11,8669.68,8675.10,8669.68,8670.15,8225,236,2065,
2014-03-25_12:12,8674.65,8675.19,8669.38,8674.72,7094,185,1890,
2014-03-25_12:13,8670.65,8674.05,8669.13,8669.13,8408,205,1824,
2014-03-25_12:14,8674.49,8675.78,8669.68,8670.71,10239,254,2162,
2014-03-25_12:15,8674.68,8676.15,8669.73,8671.00,8301,212,1943,
2014-03-25_12:16,8671.40,8675.13,8670.70,8674.61,8558,200,2000,
2014-03-25_12:17,8671.04,8675.92,8671.04,8675.92,8915,172,1744,
2014-03-25_12:18,8677.05,8677.05,8671.35,8676.01,7179,192,1841,
2014-03-25_12:19,8676.36,8676.86,8670.49,8675.16,6978,192,1967,
2014-03-25_12:20,8676.17,8676.17,8669.53,8670.55,9140,201,1864,
2014-03-25_12:21,8670.89,8676.64,8670.89,8675.60,7552,212,2079,
2014-03-25_12:22,8671.71,8675.70,8670.52,8670.52,9633,305,2576,
2014-03-25_12:23,8670.48,8675.53,8669.96,8675.19,10372,246,2287,
2014-03-25_12:24,8675.22,8676.74,8671.53,8676.40,9728,225,2091,
2014-03-25_12:25,8675.49,8676.04,8670.34,8676.04,8886,204,2008,
2014-03-25_12:26,8675.65,8675.65,8670.58,8675.41,9512,242,2130,
2014-03-25_12:27,8674.89,8675.07,8670.08,8675.07,11704,283,2380,
2014-03-25_12:28,8674.95,8675.44,8670.05,8670.37,9998,246,2168,
2014-03-25_12:29,8675.60,8675.73,8670.76,8675.73,14047,210,2170,
2014-03-25_12:30,8675.25,8675.25,8670.28,8670.28,15987,251,2436,
2014-03-25_12:31,8677.08,8677.08,8670.28,8671.15,12973,263,2350,
2014-03-25_12:32,8674.26,8675.97,8674.26,8675.10,9949,202,1926,
2014-03-25_12:33,8671.16,8676.63,8671.16,8676.63,8348,202,2118,
2014-03-25_12:34,8671.71,8677.56,8671.71,8675.62,8087,182,2022,
2014-03-25_12:35,8676.33,8678.09,8672.71,8672.71,10426,237,2318,
2014-03-25_12:36,8677.10,8677.15,8671.69,8677.15,11481,210,2241,
2014-03-25_12:37,8678.27,8678.27,8672.55,8677.31,8043,196,2062,
2014-03-25_12:38,8676.71,8677.30,8671.94,8677.30,8848,221,2063,
2014-03-25_12:39,8676.54,8677.27,8675.88,8676.79,8984,211,1931,
2014-03-25_12:40,8676.11,8676.81,8672.53,8672.98,9361,204,2085,
2014-03-25_12:41,8673.04,8677.15,8673.04,8676.79,9332,212,2142,
2014-03-25_12:42,8676.93,8676.93,8670.68,8670.68,8457,182,2036,
2014-03-25_12:43,8670.70,8674.55,8669.54,8669.54,9345,211,2114,
2014-03-25_12:44,8674.55,8674.72,8669.93,8670.66,9703,231,2233,
2014-03-25_12:45,8674.86,8674.86,8669.83,8673.15,8760,186,1956,
2014-03-25_12:46,8669.33,8675.37,8669.33,8675.37,9529,205,2206,
2014-03-25_12:47,8675.13,8675.13,8670.15,8670.15,9372,216,2028,
2014-03-25_12:48,8674.85,8674.85,8668.74,8674.47,9619,238,2172,
2014-03-25_12:49,8673.83,8675.07,8673.53,8674.44,7263,190,1874,
2014-03-25_12:50,8674.35,8674.35,8668.74,8668.95,9157,215,2096,
2014-03-25_12:51,8669.70,8675.05,8669.70,8674.61,7952,199,2013,
2014-03-25_12:52,8674.51,8675.10,8674.02,8675.10,7630,186,1863,
2014-03-25_12:53,8675.04,8675.04,8669.62,8674.18,6497,188,1721,
2014-03-25_12:54,8674.52,8675.70,8673.31,8674.70,10870,262,2163,
2014-03-25_12:55,8675.38,8675.94,8670.61,8675.94,8856,208,2032,
2014-03-25_12:56,8675.16,8675.64,8669.82,8669.82,7576,218,2186,
2014-03-25_12:57,8670.31,8676.12,8669.90,8671.88,7475,170,1886,
2014-03-25_12:58,8671.07,8677.11,8671.07,8677.11,8861,214,2111,
2014-03-25_12:59,8671.69,8676.69,8671.69,8676.14,9234,232,2203,
2014-03-25_13:00,8677.27,8677.27,8670.32,8675.48,8902,206,2185,
2014-03-25_13:01,8676.10,8676.10,8670.36,8671.07,9028,200,2211,
2014-03-25_13:02,8670.87,8676.50,8670.87,8676.50,9198,207,2229,
2014-03-25_13:03,8672.18,8675.71,8670.21,8675.10,16944,227,2291,
2014-03-25_13:04,8675.18,8676.01,8670.83,8671.86,8820,214,2190,
2014-03-25_13:05,8669.82,8674.42,8668.85,8669.54,11285,228,2396,
2014-03-25_13:06,8669.72,8674.46,8669.15,8674.46,11102,233,2511,
2014-03-25_13:07,8669.32,8674.13,8668.23,8668.53,12436,229,2377,
2014-03-25_13:08,8672.28,8673.67,8668.61,8668.87,12794,272,2626,
2014-03-25_13:09,8672.89,8673.83,8667.85,8668.71,14127,300,2847,
2014-03-25_13:10,8673.85,8674.55,8668.44,8674.16,13934,280,2609,
2014-03-25_13:11,8674.02,8674.02,8669.08,8673.36,15250,295,2828,
2014-03-25_13:12,8668.98,8674.02,8668.70,8669.35,13803,286,2824,
2014-03-25_13:13,8669.22,8674.01,8669.09,8669.64,13960,299,2848,
2014-03-25_13:14,8673.86,8675.03,8670.06,8671.08,16468,315,2889,
2014-03-25_13:15,8674.72,8675.38,8670.50,8670.50,13584,278,2900,
2014-03-25_13:16,8673.86,8675.01,8669.61,8674.84,15138,332,3217,
2014-03-25_13:17,8674.54,8675.35,8669.92,8674.81,16042,357,3243,
2014-03-25_13:18,8670.80,8676.00,8670.32,8670.32,18596,364,3178,
2014-03-25_13:19,8670.30,8676.14,8670.30,8675.56,18233,317,3325,
2014-03-25_13:20,8675.47,8676.55,8671.82,8676.55,16621,385,3494,
2014-03-25_13:21,8671.89,8676.56,8670.05,8674.94,19014,408,3606,
2014-03-25_13:22,8676.26,8676.26,8670.69,8675.75,20082,472,3954,
2014-03-25_13:23,8676.84,8677.29,8675.82,8677.29,24509,616,4374,
2014-03-25_13:24,8678.71,8680.23,8677.44,8679.22,28453,674,4571,
2014-03-25_13:25,8679.87,8688.13,8679.87,8688.13,30343,613,5084,
2014-03-25_13:26,8688.13,8688.13,8688.13,8688.13,0,0,0,
2014-03-25_13:27,8688.13,8688.13,8688.13,8688.13,0,0,0,
2014-03-25_13:28,8688.13,8688.13,8688.13,8688.13,0,0,0,
2014-03-25_13:29,8688.13,8688.13,8688.13,8688.13,0,0,0,
2014-03-25_13:30,8688.13,8689.30,8688.13,8689.30,142180,5418,30361,
2014-03-26_09:01,8741.03,8742.10,8736.05,8741.66,81605,3511,24296,
2014-03-26_09:02,8740.88,8743.51,8740.88,8741.57,38709,1260,10079,
2014-03-26_09:03,8746.71,8746.71,8738.15,8739.58,49915,1006,8935,
2014-03-26_09:04,8742.94,8743.55,8737.09,8737.09,52987,858,8090,
2014-03-26_09:05,8738.03,8738.91,8735.92,8736.04,60818,830,7429,
2014-03-26_09:06,8735.67,8738.05,8732.54,8732.54,58063,740,7129,
2014-03-26_09:07,8731.42,8732.51,8725.41,8725.41,61639,889,7367,
2014-03-26_09:08,8724.08,8728.15,8723.77,8724.31,49616,700,6393,
2014-03-26_09:09,8728.51,8728.51,8722.94,8723.94,43019,558,5451,
2014-03-26_09:10,8723.52,8725.54,8723.52,8725.54,45142,591,5579,
2014-03-26_09:11,8725.90,8726.64,8725.75,8725.75,42496,602,5606,
2014-03-26_09:12,8725.32,8730.17,8725.12,8730.17,43495,569,5347,
2014-03-26_09:13,8730.30,8730.30,8724.77,8726.25,49434,678,5847,
2014-03-26_09:14,8727.34,8732.36,8727.29,8732.36,38633,613,5789,
2014-03-26_09:15,8727.94,8730.19,8727.94,8730.19,47333,658,5769,
2014-03-26_09:16,8729.10,8730.10,8728.70,8728.70,36424,580,5409,
2014-03-26_09:17,8729.22,8729.48,8728.19,8728.42,44167,518,5151,
2014-03-26_09:18,8728.80,8729.97,8724.70,8724.70,37973,522,5380,
2014-03-26_09:19,8725.22,8725.22,8723.45,8723.65,29436,466,4650,
2014-03-26_09:20,8723.75,8726.92,8720.77,8726.68,32663,460,4543,
2014-03-26_09:21,8721.76,8721.81,8720.76,8720.76,27649,465,4572,
2014-03-26_09:22,8719.94,8720.61,8718.16,8718.16,30388,543,5286,
2014-03-26_09:23,8717.79,8722.80,8717.79,8718.89,27757,491,4767,
2014-03-26_09:24,8719.49,8719.55,8717.80,8719.55,27728,427,4174,
2014-03-26_09:25,8718.60,8723.10,8717.83,8718.90,24214,421,4015,
2014-03-26_09:26,8718.88,8724.00,8718.51,8720.40,22265,392,3883,
2014-03-26_09:27,8719.50,8725.04,8719.50,8724.57,21180,353,3612,
2014-03-26_09:28,8720.08,8725.66,8720.08,8721.54,23951,381,3667,
2014-03-26_09:29,8720.58,8726.38,8719.78,8721.98,18660,351,3604,
2014-03-26_09:30,8725.62,8727.33,8721.49,8721.84,28101,425,4075,
2014-03-26_09:31,8722.52,8727.92,8722.52,8723.76,44192,522,5141,
2014-03-26_09:32,8724.31,8726.08,8724.31,8726.08,47751,511,5331,
2014-03-26_09:33,8725.72,8730.11,8724.79,8726.17,49416,552,5825,
2014-03-26_09:34,8725.60,8725.60,8724.69,8725.27,37370,456,4755,
2014-03-26_09:35,8725.48,8726.21,8724.75,8726.21,32548,383,3890,
2014-03-26_09:36,8726.22,8726.22,8724.56,8725.75,29031,407,4216,
2014-03-26_09:37,8724.98,8726.09,8724.95,8724.95,28566,414,4223,
2014-03-26_09:38,8725.34,8725.34,8723.88,8723.88,21037,358,3749,
2014-03-26_09:39,8725.46,8725.68,8724.91,8725.68,27605,448,4194,
2014-03-26_09:40,8726.34,8726.34,8724.32,8725.39,24847,412,4059,
2014-03-26_09:41,8725.55,8726.75,8725.42,8726.53,23520,477,4234,
2014-03-26_09:42,8727.24,8727.36,8726.34,8726.34,20841,411,4020,
2014-03-26_09:43,8727.21,8727.65,8726.61,8727.65,27444,465,4429,
2014-03-26_09:44,8726.87,8727.85,8726.87,8727.70,30042,460,4310,
2014-03-26_09:45,8731.07,8731.07,8727.08,8727.60,22822,341,3691,
2014-03-26_09:46,8728.67,8733.38,8728.55,8728.69,16222,348,3444,
2014-03-26_09:47,8729.14,8729.91,8729.10,8729.59,18086,403,3407,
2014-03-26_09:48,8729.58,8729.71,8728.85,8729.66,16786,358,3233,
2014-03-26_09:49,8734.99,8734.99,8729.26,8729.83,18917,367,3519,
2014-03-26_09:50,8730.33,8730.75,8728.88,8728.88,26788,498,4133,
2014-03-26_09:51,8729.72,8730.78,8729.70,8730.25,22438,456,3752,
2014-03-26_09:52,8730.02,8731.14,8729.74,8730.43,21728,384,3640,
2014-03-26_09:53,8730.64,8731.44,8730.26,8731.44,21219,338,3586,
2014-03-26_09:54,8731.45,8737.37,8731.45,8733.25,27658,563,4500,
2014-03-26_09:55,8734.24,8735.92,8734.24,8735.92,29160,534,4042,
2014-03-26_09:56,8736.85,8742.14,8736.82,8738.03,25349,477,4037,
2014-03-26_09:57,8738.56,8738.56,8737.39,8737.92,24537,406,3808,
2014-03-26_09:58,8738.01,8739.92,8738.01,8739.92,23864,441,3841,
2014-03-26_09:59,8739.65,8740.89,8739.65,8740.57,25224,458,4062,
2014-03-26_10:00,8741.58,8741.58,8740.36,8740.36,27554,415,3814,
2014-03-26_10:01,8741.27,8743.13,8741.27,8742.26,21281,390,3704,
2014-03-26_10:02,8742.71,8743.29,8741.16,8742.27,15590,337,3283,
2014-03-26_10:03,8741.97,8742.86,8740.68,8740.96,13889,274,3037,
2014-03-26_10:04,8745.48,8745.48,8741.20,8741.34,20717,346,3204,
2014-03-26_10:05,8741.42,8746.46,8740.99,8740.99,14538,256,2720,
2014-03-26_10:06,8741.30,8742.43,8740.88,8741.77,15343,280,2954,
2014-03-26_10:07,8740.28,8741.84,8739.87,8740.82,15307,313,3018,
2014-03-26_10:08,8740.55,8740.55,8739.61,8739.61,15775,352,3349,
2014-03-26_10:09,8739.46,8741.60,8739.46,8740.65,16975,309,3186,
2014-03-26_10:10,8740.55,8740.73,8737.89,8737.89,13561,293,2903,
2014-03-26_10:11,8739.04,8739.04,8737.61,8737.61,13963,291,3012,
2014-03-26_10:12,8738.49,8739.29,8736.89,8737.44,16951,326,3033,
2014-03-26_10:13,8737.16,8737.16,8734.98,8734.98,17637,301,2866,
2014-03-26_10:14,8735.68,8736.00,8735.47,8735.61,18971,339,3182,
2014-03-26_10:15,8735.47,8735.79,8734.39,8734.39,19284,307,3079,
2014-03-26_10:16,8733.51,8734.30,8732.96,8733.18,14985,268,2687,
2014-03-26_10:17,8734.32,8735.55,8733.57,8733.57,12710,293,2804,
2014-03-26_10:18,8732.88,8734.61,8732.39,8732.39,12857,249,2627,
2014-03-26_10:19,8732.80,8734.04,8732.80,8733.60,14248,269,2746,
2014-03-26_10:20,8733.11,8733.82,8732.55,8733.30,14001,281,2754,
2014-03-26_10:21,8733.38,8733.38,8731.24,8731.24,12550,283,2825,
2014-03-26_10:22,8732.32,8733.62,8732.32,8733.62,15923,296,2753,
2014-03-26_10:23,8732.18,8734.42,8732.18,8732.28,17268,349,2772,
2014-03-26_10:24,8733.10,8733.80,8732.86,8733.80,23631,431,2852,
2014-03-26_10:25,8733.95,8733.95,8732.11,8732.11,14297,253,2516,
2014-03-26_10:26,8733.20,8733.20,8730.47,8730.47,11998,270,2688,
2014-03-26_10:27,8730.36,8731.85,8730.36,8731.10,13254,364,2675,
2014-03-26_10:28,8731.27,8731.65,8730.48,8730.48,15655,463,2742,
2014-03-26_10:29,8730.64,8731.67,8730.62,8730.68,12500,295,2476,
2014-03-26_10:30,8731.47,8731.89,8730.25,8730.40,10573,316,2273,
2014-03-26_10:31,8730.93,8731.45,8725.96,8729.95,16822,374,2744,
2014-03-26_10:32,8730.92,8731.45,8725.83,8725.83,18483,332,2959,
2014-03-26_10:33,8726.63,8727.14,8726.07,8726.20,16043,286,2693,
2014-03-26_10:34,8725.64,8730.79,8725.64,8725.76,15194,239,2587,
2014-03-26_10:35,8731.62,8731.62,8725.33,8725.33,11818,248,2427,
2014-03-26_10:36,8726.03,8726.03,8724.51,8724.51,10729,231,2318,
2014-03-26_10:37,8725.27,8725.85,8723.45,8723.45,10813,209,2116,
2014-03-26_10:38,8724.96,8725.85,8724.83,8724.83,13121,313,2530,
2014-03-26_10:39,8725.58,8725.77,8724.96,8725.06,13037,250,2351,
2014-03-26_10:40,8725.64,8729.57,8723.24,8723.24,10026,243,2362,
2014-03-26_10:41,8724.96,8725.54,8723.98,8724.78,8800,212,2199,
2014-03-26_10:42,8726.03,8726.03,8724.22,8724.22,10652,224,2284,
2014-03-26_10:43,8724.92,8724.92,8722.71,8722.71,10732,212,2253,
2014-03-26_10:44,8725.64,8725.99,8724.18,8724.18,10369,218,2283,
2014-03-26_10:45,8724.27,8725.17,8724.27,8725.12,10610,236,2409,
2014-03-26_10:46,8724.40,8727.26,8724.40,8725.54,12143,259,2507,
2014-03-26_10:47,8726.05,8731.14,8725.80,8726.54,14097,265,2377,
2014-03-26_10:48,8732.04,8732.04,8725.11,8725.11,14906,272,2582,
2014-03-26_10:49,8726.64,8731.98,8726.04,8731.98,10859,210,2181,
2014-03-26_10:50,8726.74,8731.57,8726.60,8726.60,9900,226,2187,
2014-03-26_10:51,8730.44,8731.03,8730.00,8730.02,12876,271,2647,
2014-03-26_10:52,8725.68,8731.33,8725.13,8725.13,15482,267,2439,
2014-03-26_10:53,8730.58,8732.56,8726.07,8726.07,15764,305,2600,
2014-03-26_10:54,8726.05,8731.70,8726.05,8726.14,11765,332,2719,
2014-03-26_10:55,8726.01,8731.12,8725.76,8725.76,11059,235,2502,
2014-03-26_10:56,8725.99,8731.60,8725.99,8730.82,13652,375,2436,
2014-03-26_10:57,8735.80,8735.80,8730.43,8730.43,11138,231,2415,
2014-03-26_10:58,8730.10,8732.06,8730.10,8731.09,10998,215,2084,
2014-03-26_10:59,8729.71,8731.11,8729.71,8730.30,10278,221,2188,
2014-03-26_11:00,8730.96,8736.77,8730.66,8730.66,10656,239,2301,
2014-03-26_11:01,8731.51,8735.39,8729.95,8729.95,11249,216,2319,
2014-03-26_11:02,8731.10,8732.49,8730.42,8730.42,8992,194,2088,
2014-03-26_11:03,8730.30,8736.60,8730.30,8731.57,10138,218,2125,
2014-03-26_11:04,8732.76,8737.04,8731.86,8733.10,10753,307,2422,
2014-03-26_11:05,8732.37,8737.00,8732.37,8737.00,12672,237,2015,
2014-03-26_11:06,8734.05,8734.05,8732.27,8732.27,11166,247,2328,
2014-03-26_11:07,8733.71,8734.26,8733.71,8733.96,12255,254,2389,
2014-03-26_11:08,8738.87,8738.87,8733.40,8733.40,10007,224,2245,
2014-03-26_11:09,8738.66,8739.32,8734.50,8734.50,10428,209,2166,
2014-03-26_11:10,8740.17,8740.17,8734.40,8734.73,9496,218,2311,
2014-03-26_11:11,8739.80,8739.80,8733.47,8733.85,10027,215,2299,
2014-03-26_11:12,8734.24,8738.79,8733.25,8737.42,10243,194,2151,
2014-03-26_11:13,8733.42,8734.71,8732.65,8732.65,11278,236,2427,
2014-03-26_11:14,8732.24,8734.84,8732.24,8733.50,12746,250,2317,
2014-03-26_11:15,8738.01,8738.42,8733.44,8736.24,11877,200,2155,
2014-03-26_11:16,8736.40,8736.40,8731.60,8731.60,11605,280,2353,
2014-03-26_11:17,8731.83,8736.91,8731.69,8731.77,11563,256,2351,
2014-03-26_11:18,8731.52,8737.00,8729.95,8729.95,8827,217,2280,
2014-03-26_11:19,8734.34,8736.36,8731.02,8731.70,8950,222,2180,
2014-03-26_11:20,8735.17,8735.17,8730.65,8731.32,10289,207,2155,
2014-03-26_11:21,8732.37,8736.65,8731.09,8731.09,9147,194,2118,
2014-03-26_11:22,8734.89,8735.63,8730.34,8730.34,8353,211,2193,
2014-03-26_11:23,8735.99,8735.99,8729.61,8729.61,9185,202,2165,
2014-03-26_11:24,8730.75,8734.93,8729.84,8730.69,7107,215,1983,
2014-03-26_11:25,8729.35,8730.81,8729.35,8729.55,8394,169,1996,
2014-03-26_11:26,8733.90,8735.15,8730.86,8730.97,10876,203,2157,
2014-03-26_11:27,8730.43,8736.16,8730.36,8730.36,11567,268,2545,
2014-03-26_11:28,8734.94,8737.80,8730.02,8730.02,8991,205,2194,
2014-03-26_11:29,8736.08,8736.08,8731.38,8731.38,8375,173,1988,
2014-03-26_11:30,8737.00,8737.00,8728.73,8728.73,7887,183,1923,
2014-03-26_11:31,8734.41,8734.41,8729.93,8729.93,8138,173,1897,
2014-03-26_11:32,8730.75,8730.75,8729.83,8729.83,8161,205,2060,
2014-03-26_11:33,8734.85,8735.22,8730.26,8730.26,6567,152,1733,
2014-03-26_11:34,8729.74,8731.46,8729.74,8731.25,7013,187,1893,
2014-03-26_11:35,8731.47,8731.93,8730.40,8730.40,6451,160,1776,
2014-03-26_11:36,8734.87,8735.96,8731.24,8731.24,7231,196,1927,
2014-03-26_11:37,8735.32,8735.32,8731.75,8731.87,7887,200,1970,
2014-03-26_11:38,8734.96,8735.96,8730.61,8730.61,9387,238,2254,
2014-03-26_11:39,8736.03,8737.07,8731.43,8731.43,9200,274,2276,
2014-03-26_11:40,8732.42,8732.87,8731.57,8731.89,9267,217,2116,
2014-03-26_11:41,8735.86,8735.86,8730.98,8730.98,11443,226,2300,
2014-03-26_11:42,8730.57,8736.40,8730.57,8731.63,8990,195,2055,
2014-03-26_11:43,8731.05,8735.51,8730.58,8730.58,9366,227,2318,
2014-03-26_11:44,8731.31,8735.97,8730.64,8735.79,9640,199,2140,
2014-03-26_11:45,8735.48,8735.99,8730.73,8730.73,7650,192,2007,
2014-03-26_11:46,8735.25,8735.25,8730.05,8734.12,7081,200,2030,
2014-03-26_11:47,8734.78,8736.61,8730.53,8730.53,8202,191,1932,
2014-03-26_11:48,8730.89,8736.00,8730.89,8732.29,9600,258,2514,
2014-03-26_11:49,8730.76,8732.88,8730.76,8731.24,8501,226,2015,
2014-03-26_11:50,8730.69,8736.42,8730.69,8731.28,7574,216,1906,
2014-03-26_11:51,8735.70,8737.39,8731.61,8731.61,11357,238,2150,
2014-03-26_11:52,8731.29,8736.41,8731.29,8732.78,9207,192,2041,
2014-03-26_11:53,8736.49,8738.22,8732.45,8732.63,10737,186,2001,
2014-03-26_11:54,8733.39,8738.31,8732.56,8732.85,10593,243,2365,
2014-03-26_11:55,8737.06,8738.26,8733.24,8737.38,11320,276,2489,
2014-03-26_11:56,8737.83,8737.90,8733.03,8733.12,7715,215,2075,
2014-03-26_11:57,8732.12,8738.37,8731.69,8731.69,7419,204,2071,
2014-03-26_11:58,8737.32,8738.98,8734.49,8738.14,8020,233,2025,
2014-03-26_11:59,8733.83,8739.04,8733.32,8733.68,10511,255,2298,
2014-03-26_12:00,8737.07,8738.32,8732.80,8732.80,9436,189,1956,
2014-03-26_12:01,8737.56,8737.56,8733.39,8733.62,12371,298,2702,
2014-03-26_12:02,8737.61,8738.39,8733.73,8733.73,9460,248,2316,
2014-03-26_12:03,8738.23,8738.69,8734.43,8738.33,9301,235,2184,
2014-03-26_12:04,8738.58,8739.73,8733.65,8739.41,9593,224,2080,
2014-03-26_12:05,8737.76,8738.63,8733.35,8733.93,11162,240,2151,
2014-03-26_12:06,8733.93,8738.23,8733.30,8733.54,8704,229,2126,
2014-03-26_12:07,8738.75,8739.17,8734.53,8737.96,7860,224,2174,
2014-03-26_12:08,8738.38,8738.38,8733.29,8733.46,12663,290,2351,
2014-03-26_12:09,8738.52,8738.97,8733.85,8733.85,9297,214,2168,
2014-03-26_12:10,8733.77,8740.23,8733.35,8735.04,10198,221,2160,
2014-03-26_12:11,8734.43,8739.00,8734.43,8735.29,12597,251,2566,
2014-03-26_12:12,8734.87,8740.27,8734.87,8739.72,7643,183,2076,
2014-03-26_12:13,8733.83,8739.75,8733.83,8734.51,9366,208,2134,
2014-03-26_12:14,8734.61,8740.67,8734.56,8740.67,9995,258,2436,
2014-03-26_12:15,8741.22,8741.49,8735.60,8735.60,13854,273,2369,
2014-03-26_12:16,8740.05,8740.05,8735.30,8735.30,10832,228,2178,
2014-03-26_12:17,8734.69,8740.88,8734.69,8736.55,12303,235,2222,
2014-03-26_12:18,8740.30,8740.30,8735.45,8736.14,8285,222,2128,
2014-03-26_12:19,8735.23,8736.43,8735.23,8736.27,8148,233,2231,
2014-03-26_12:20,8736.88,8740.48,8736.26,8740.27,8506,196,2021,
2014-03-26_12:21,8739.25,8741.04,8735.23,8741.04,12160,307,2374,
2014-03-26_12:22,8739.40,8739.40,8735.44,8736.80,11756,229,2178,
2014-03-26_12:23,8740.50,8740.91,8735.18,8735.18,11757,239,2308,
2014-03-26_12:24,8739.32,8739.89,8734.28,8734.28,12136,255,2491,
2014-03-26_12:25,8737.62,8737.62,8734.27,8734.66,9455,210,2220,
2014-03-26_12:26,8733.04,8739.54,8733.04,8734.35,10114,215,2330,
2014-03-26_12:27,8733.51,8738.64,8733.51,8733.96,9114,193,2083,
2014-03-26_12:28,8732.76,8737.82,8732.76,8733.89,7312,189,1950,
2014-03-26_12:29,8740.14,8740.14,8733.96,8733.96,8864,198,2130,
2014-03-26_12:30,8736.62,8738.44,8733.42,8733.42,8890,190,1966,
2014-03-26_12:31,8737.28,8737.57,8732.29,8733.35,10156,193,2134,
2014-03-26_12:32,8731.53,8737.07,8731.53,8737.07,9491,185,2043,
2014-03-26_12:33,8732.34,8738.78,8732.34,8738.78,9759,198,2070,
2014-03-26_12:34,8733.44,8737.23,8732.67,8733.69,15923,209,2327,
2014-03-26_12:35,8733.38,8734.07,8733.38,8733.97,13934,250,2525,
2014-03-26_12:36,8736.43,8739.31,8733.17,8739.31,9260,197,2179,
2014-03-26_12:37,8732.51,8738.83,8732.51,8738.44,10496,222,2297,
2014-03-26_12:38,8736.76,8738.23,8733.25,8734.33,9135,213,2179,
2014-03-26_12:39,8737.78,8739.19,8733.06,8733.60,7062,195,1995,
2014-03-26_12:40,8736.74,8737.95,8732.97,8732.97,8918,209,2148,
2014-03-26_12:41,8732.26,8739.18,8732.26,8733.62,10176,237,2390,
2014-03-26_12:42,8732.86,8738.12,8732.86,8737.54,9743,222,2522,
2014-03-26_12:43,8733.46,8737.72,8732.80,8732.80,13666,214,2450,
2014-03-26_12:44,8732.15,8738.28,8732.15,8738.28,12094,227,2238,
2014-03-26_12:45,8732.29,8738.62,8732.29,8738.62,10335,222,2222,
2014-03-26_12:46,8732.27,8739.22,8732.27,8739.20,10572,239,2350,
2014-03-26_12:47,8733.22,8738.57,8733.22,8738.57,11326,251,2534,
2014-03-26_12:48,8732.72,8737.92,8732.72,8733.07,10477,250,2276,
2014-03-26_12:49,8732.94,8739.31,8732.94,8739.31,9517,207,2285,
2014-03-26_12:50,8733.68,8738.47,8733.68,8734.34,8141,184,2035,
2014-03-26_12:51,8733.23,8738.42,8733.23,8733.63,9923,248,2392,
2014-03-26_12:52,8732.65,8735.46,8732.65,8733.33,13029,257,2392,
2014-03-26_12:53,8732.92,8738.36,8732.90,8734.30,21421,259,2710,
2014-03-26_12:54,8733.94,8738.82,8733.14,8738.82,14525,278,2579,
2014-03-26_12:55,8732.62,8739.66,8732.62,8739.66,17025,604,3303,
2014-03-26_12:56,8738.03,8739.39,8738.03,8738.82,9508,251,2658,
2014-03-26_12:57,8737.23,8738.94,8737.23,8738.41,17072,269,2735,
2014-03-26_12:58,8738.36,8740.13,8738.36,8739.79,11316,264,2503,
2014-03-26_12:59,8740.09,8740.09,8738.17,8738.17,10714,233,2453,
2014-03-26_13:00,8737.46,8738.73,8737.46,8738.73,12024,273,2892,
2014-03-26_13:01,8733.09,8738.40,8732.43,8733.75,11229,270,2758,
2014-03-26_13:02,8737.61,8738.92,8733.11,8738.86,11253,250,2587,
2014-03-26_13:03,8733.41,8739.44,8733.02,8733.02,17584,299,2897,
2014-03-26_13:04,8733.56,8738.74,8733.56,8738.28,14206,282,2698,
2014-03-26_13:05,8732.50,8738.36,8732.24,8738.36,11793,317,2775,
2014-03-26_13:06,8733.31,8737.42,8731.85,8737.42,10852,255,2769,
2014-03-26_13:07,8730.77,8737.37,8730.77,8737.37,14611,309,3110,
2014-03-26_13:08,8733.11,8736.63,8733.11,8736.51,13049,321,3162,
2014-03-26_13:09,8730.99,8737.00,8730.99,8733.14,12207,280,2928,
2014-03-26_13:10,8737.80,8739.89,8737.80,8738.69,15860,293,3138,
2014-03-26_13:11,8732.53,8738.95,8732.12,8733.85,14024,305,3098,
2014-03-26_13:12,8733.11,8738.69,8733.11,8737.37,16173,329,3056,
2014-03-26_13:13,8733.46,8738.60,8733.46,8733.57,13973,305,2976,
2014-03-26_13:14,8733.54,8738.00,8733.04,8737.72,13356,319,3223,
2014-03-26_13:15,8732.69,8736.80,8731.14,8735.92,14955,361,3156,
2014-03-26_13:16,8731.88,8738.33,8731.88,8738.13,19538,405,3689,
2014-03-26_13:17,8731.23,8738.37,8731.23,8733.66,14739,328,3396,
2014-03-26_13:18,8732.87,8738.09,8732.87,8737.59,15602,351,3374,
2014-03-26_13:19,8737.78,8739.44,8734.71,8734.71,17931,378,3889,
2014-03-26_13:20,8733.82,8738.42,8733.82,8738.31,18724,351,3680,
2014-03-26_13:21,8732.38,8737.34,8732.26,8732.77,23607,423,4285,
2014-03-26_13:22,8732.81,8738.95,8732.81,8738.94,23762,470,4291,
2014-03-26_13:23,8738.33,8738.37,8732.60,8737.24,23452,511,4777,
2014-03-26_13:24,8733.13,8738.51,8732.64,8738.51,24016,477,4751,
2014-03-26_13:25,8733.93,8738.90,8732.26,8735.16,27151,533,5224,
2014-03-26_13:26,8735.16,8735.16,8735.16,8735.16,3,0,1,
2014-03-26_13:27,8735.16,8735.16,8735.16,8735.16,0,0,0,
2014-03-26_13:28,8735.16,8735.16,8735.16,8735.16,0,0,0,
2014-03-26_13:29,8735.16,8735.16,8735.16,8735.16,0,0,0,
2014-03-26_13:30,8735.16,8737.27,8735.16,8737.27,150435,5623,31937,
2014-03-27_09:01,8737.56,8748.54,8735.20,8748.54,76067,2793,22428,
2014-03-27_09:02,8749.64,8752.09,8745.68,8752.09,29731,858,7509,
2014-03-27_09:03,8748.94,8754.05,8747.85,8749.48,40355,814,7051,
2014-03-27_09:04,8754.58,8756.54,8749.53,8750.95,48677,759,6705,
2014-03-27_09:05,8752.35,8756.39,8750.47,8756.37,54561,778,7069,
2014-03-27_09:06,8756.04,8760.20,8752.52,8759.09,61427,839,7264,
2014-03-27_09:07,8759.78,8761.32,8756.25,8756.25,44075,625,6170,
2014-03-27_09:08,8762.28,8763.48,8757.81,8763.23,64646,812,6246,
2014-03-27_09:09,8762.92,8766.28,8762.19,8762.35,55401,707,6197,
2014-03-27_09:10,8761.25,8765.98,8760.70,8765.31,63069,726,6557,
2014-03-27_09:11,8761.40,8762.75,8761.28,8762.75,47025,706,6452,
2014-03-27_09:12,8760.84,8766.37,8760.84,8761.31,50991,669,6208,
2014-03-27_09:13,8760.84,8766.07,8760.82,8761.58,44241,549,5659,
2014-03-27_09:14,8761.20,8761.20,8758.89,8759.29,40094,526,5299,
2014-03-27_09:15,8758.46,8758.46,8751.69,8756.24,46691,561,5362,
2014-03-27_09:16,8755.85,8756.17,8751.76,8752.31,31226,484,4846,
2014-03-27_09:17,8754.95,8755.12,8749.54,8753.97,34488,547,5045,
2014-03-27_09:18,8750.44,8755.79,8749.05,8753.76,38389,633,5204,
2014-03-27_09:19,8755.47,8755.47,8750.34,8750.46,28486,555,4801,
2014-03-27_09:20,8756.61,8757.15,8750.42,8752.15,29371,511,4535,
2014-03-27_09:21,8756.09,8757.04,8751.47,8756.09,27829,461,4583,
2014-03-27_09:22,8755.83,8756.51,8751.25,8752.45,27726,510,4756,
2014-03-27_09:23,8756.58,8757.60,8752.25,8757.60,29956,536,4752,
2014-03-27_09:24,8752.61,8757.32,8752.04,8752.59,27103,450,4276,
2014-03-27_09:25,8757.41,8757.93,8751.39,8751.39,27477,454,4480,
2014-03-27_09:26,8757.19,8757.19,8751.88,8752.75,29170,525,4599,
2014-03-27_09:27,8753.12,8753.70,8752.12,8753.70,35819,528,4837,
2014-03-27_09:28,8757.95,8757.95,8752.21,8752.21,28850,466,4514,
2014-03-27_09:29,8757.92,8757.92,8752.08,8752.35,23281,416,4388,
2014-03-27_09:30,8753.09,8757.72,8752.58,8757.72,21725,432,4393,
2014-03-27_09:31,8757.93,8758.15,8752.81,8753.75,24506,470,4783,
2014-03-27_09:32,8758.57,8758.99,8753.61,8758.99,28846,459,4713,
2014-03-27_09:33,8754.82,8759.27,8754.55,8755.40,26955,450,4484,
2014-03-27_09:34,8759.13,8760.98,8755.64,8756.02,24981,429,4145,
2014-03-27_09:35,8753.69,8758.11,8753.46,8753.66,22471,396,4053,
2014-03-27_09:36,8758.21,8758.21,8751.91,8751.91,21374,358,3819,
2014-03-27_09:37,8751.74,8755.10,8749.86,8750.67,21085,404,4065,
2014-03-27_09:38,8750.66,8754.42,8749.46,8751.45,22841,446,4002,
2014-03-27_09:39,8750.18,8750.18,8748.77,8749.68,16546,348,3813,
2014-03-27_09:40,8750.17,8754.46,8748.88,8748.88,20420,391,4026,
2014-03-27_09:41,8754.17,8754.48,8749.68,8750.61,23014,361,3873,
2014-03-27_09:42,8753.84,8754.64,8750.20,8750.20,17904,359,3650,
2014-03-27_09:43,8755.00,8755.00,8749.26,8750.08,18550,322,3370,
2014-03-27_09:44,8750.04,8753.66,8748.80,8748.80,20706,340,3516,
2014-03-27_09:45,8749.54,8753.84,8747.19,8751.26,20328,343,3516,
2014-03-27_09:46,8747.77,8752.64,8746.74,8746.74,18762,342,3294,
2014-03-27_09:47,8751.65,8751.65,8747.14,8748.14,24482,374,3615,
2014-03-27_09:48,8748.47,8753.54,8747.90,8753.54,20650,341,3491,
2014-03-27_09:49,8748.47,8749.62,8747.34,8748.96,25370,422,3769,
2014-03-27_09:50,8753.88,8753.88,8748.88,8750.44,18249,371,3540,
2014-03-27_09:51,8749.99,8749.99,8749.05,8749.58,16701,341,3232,
2014-03-27_09:52,8748.57,8756.12,8748.57,8750.56,16042,346,3529,
2014-03-27_09:53,8750.53,8752.19,8750.22,8750.34,14661,292,3208,
2014-03-27_09:54,8750.54,8755.10,8750.54,8751.16,15520,357,3200,
2014-03-27_09:55,8750.95,8755.77,8750.06,8750.06,17829,377,3113,
2014-03-27_09:56,8755.13,8755.13,8750.17,8751.90,20438,414,3394,
2014-03-27_09:57,8751.54,8754.28,8751.54,8754.28,19301,535,3789,
2014-03-27_09:58,8754.04,8757.94,8753.26,8753.26,15567,345,2967,
2014-03-27_09:59,8753.42,8754.54,8749.02,8749.02,14094,284,2874,
2014-03-27_10:00,8754.29,8754.29,8749.06,8753.47,13971,278,2675,
2014-03-27_10:01,8753.33,8754.46,8747.93,8750.68,20491,357,3131,
2014-03-27_10:02,8749.39,8754.84,8749.15,8753.55,15836,338,2947,
2014-03-27_10:03,8749.00,8753.78,8748.59,8752.68,14913,316,3081,
2014-03-27_10:04,8748.32,8752.42,8747.63,8748.20,13121,293,2827,
2014-03-27_10:05,8751.46,8752.21,8746.81,8746.81,15916,312,2948,
2014-03-27_10:06,8747.65,8752.88,8746.98,8750.63,15200,314,3020,
2014-03-27_10:07,8751.75,8751.75,8745.45,8746.22,16808,358,3235,
2014-03-27_10:08,8750.51,8750.51,8744.71,8745.30,17375,292,3096,
2014-03-27_10:09,8745.36,8750.41,8745.30,8749.70,15506,307,2889,
2014-03-27_10:10,8744.76,8748.97,8743.68,8743.68,16671,278,2870,
2014-03-27_10:11,8748.16,8748.16,8742.42,8742.90,13648,274,2965,
2014-03-27_10:12,8742.93,8747.72,8742.08,8746.53,15106,540,3181,
2014-03-27_10:13,8742.61,8747.18,8741.49,8741.52,15169,392,2888,
2014-03-27_10:14,8746.24,8746.24,8740.35,8740.35,13284,316,2780,
2014-03-27_10:15,8741.10,8744.66,8740.12,8744.25,13859,305,2657,
2014-03-27_10:16,8744.36,8744.36,8737.76,8737.80,13007,346,3226,
2014-03-27_10:17,8737.57,8741.00,8736.22,8736.76,15160,313,3095,
2014-03-27_10:18,8736.06,8740.24,8735.57,8735.95,22587,363,3521,
2014-03-27_10:19,8736.38,8739.53,8734.96,8734.98,19867,366,3552,
2014-03-27_10:20,8735.00,8735.47,8733.84,8734.78,18358,338,3410,
2014-03-27_10:21,8734.19,8738.38,8732.79,8733.91,14624,313,3128,
2014-03-27_10:22,8733.78,8734.17,8732.93,8734.17,15335,308,2837,
2014-03-27_10:23,8732.86,8733.16,8732.24,8732.92,12535,313,2878,
2014-03-27_10:24,8732.71,8736.98,8731.88,8731.88,12796,255,2746,
2014-03-27_10:25,8736.47,8737.52,8731.07,8732.77,14533,261,2585,
2014-03-27_10:26,8736.19,8736.90,8731.37,8731.75,16379,291,2812,
2014-03-27_10:27,8731.89,8731.89,8730.69,8731.84,12966,284,2648,
2014-03-27_10:28,8732.03,8732.03,8726.21,8726.21,13596,290,2616,
2014-03-27_10:29,8731.21,8731.21,8725.73,8730.05,14096,287,2648,
2014-03-27_10:30,8729.02,8729.37,8723.82,8729.32,14979,284,2623,
2014-03-27_10:31,8729.32,8729.86,8723.83,8729.29,14588,278,2796,
2014-03-27_10:32,8723.89,8729.85,8723.89,8729.67,16630,318,2676,
2014-03-27_10:33,8729.07,8729.67,8724.36,8729.04,10274,241,2352,
2014-03-27_10:34,8729.38,8729.39,8728.63,8729.34,11677,264,2591,
2014-03-27_10:35,8728.89,8729.84,8724.63,8728.93,13407,232,2539,
2014-03-27_10:36,8729.03,8730.08,8729.03,8729.61,8045,232,2203,
2014-03-27_10:37,8736.20,8736.20,8730.77,8731.46,10634,209,2253,
2014-03-27_10:38,8731.73,8735.06,8729.76,8730.13,9437,206,2173,
2014-03-27_10:39,8730.93,8731.81,8730.93,8731.81,10776,224,2015,
2014-03-27_10:40,8731.66,8732.22,8730.83,8731.18,8898,157,1996,
2014-03-27_10:41,8731.25,8731.77,8731.00,8731.00,8583,217,2340,
2014-03-27_10:42,8730.61,8731.66,8726.05,8726.05,11572,223,2305,
2014-03-27_10:43,8730.85,8731.92,8730.79,8731.87,11726,225,2281,
2014-03-27_10:44,8731.48,8735.59,8731.32,8732.09,9346,238,2191,
2014-03-27_10:45,8731.25,8733.09,8731.10,8731.10,8888,183,2095,
2014-03-27_10:46,8731.17,8733.52,8730.80,8732.22,9935,205,2125,
2014-03-27_10:47,8732.49,8732.74,8731.40,8732.74,9205,199,2158,
2014-03-27_10:48,8732.48,8737.73,8731.92,8732.67,9808,199,2089,
2014-03-27_10:49,8732.93,8732.99,8731.94,8732.78,9986,234,2123,
2014-03-27_10:50,8732.65,8733.11,8732.38,8733.01,10168,225,2257,
2014-03-27_10:51,8732.13,8733.03,8731.51,8732.85,16408,232,2410,
2014-03-27_10:52,8733.45,8733.45,8732.65,8732.65,11659,252,2369,
2014-03-27_10:53,8732.82,8737.02,8732.82,8733.13,9926,221,2291,
2014-03-27_10:54,8733.37,8737.64,8732.81,8733.48,10432,235,2242,
2014-03-27_10:55,8734.53,8734.53,8732.40,8732.88,9351,227,2040,
2014-03-27_10:56,8733.54,8738.32,8733.54,8733.95,7896,197,2047,
2014-03-27_10:57,8739.77,8739.77,8734.00,8734.00,9066,218,2279,
2014-03-27_10:58,8738.12,8738.86,8733.69,8734.20,8635,207,2273,
2014-03-27_10:59,8734.15,8739.17,8734.15,8734.59,8204,195,2059,
2014-03-27_11:00,8734.27,8738.89,8734.27,8734.30,11096,295,2358,
2014-03-27_11:01,8735.34,8740.85,8734.98,8734.98,14787,220,2374,
2014-03-27_11:02,8735.00,8740.20,8734.21,8734.21,10180,217,2226,
2014-03-27_11:03,8739.49,8740.00,8734.55,8734.55,9276,200,1934,
2014-03-27_11:04,8734.89,8740.44,8734.89,8735.60,14450,323,2731,
2014-03-27_11:05,8735.54,8736.09,8734.24,8736.09,9473,234,2270,
2014-03-27_11:06,8736.79,8739.80,8734.30,8735.27,14063,297,2442,
2014-03-27_11:07,8735.24,8739.97,8734.74,8738.28,9419,223,2383,
2014-03-27_11:08,8737.06,8737.69,8736.71,8736.91,11450,261,2631,
2014-03-27_11:09,8741.26,8741.26,8737.07,8737.13,10960,228,2394,
2014-03-27_11:10,8736.43,8737.52,8736.17,8736.51,13302,221,2274,
2014-03-27_11:11,8736.15,8737.43,8735.73,8736.82,10174,256,2627,
2014-03-27_11:12,8736.00,8739.43,8734.74,8739.43,11840,231,2403,
2014-03-27_11:13,8739.42,8739.42,8734.40,8735.61,12696,270,2792,
2014-03-27_11:14,8736.34,8736.34,8735.35,8735.96,12504,249,2620,
2014-03-27_11:15,8735.30,8735.82,8733.80,8735.82,9223,220,2110,
2014-03-27_11:16,8737.92,8737.92,8735.28,8736.02,9344,211,2163,
2014-03-27_11:17,8736.45,8740.62,8735.58,8739.40,10060,240,2143,
2014-03-27_11:18,8734.58,8735.63,8734.54,8734.70,7735,196,2076,
2014-03-27_11:19,8734.15,8734.60,8733.72,8733.73,8795,212,2215,
2014-03-27_11:20,8735.40,8735.40,8734.11,8734.12,9719,209,2202,
2014-03-27_11:21,8734.55,8735.32,8733.51,8734.56,8706,204,2219,
2014-03-27_11:22,8734.78,8734.78,8733.43,8733.43,7266,204,2042,
2014-03-27_11:23,8733.39,8735.03,8733.39,8734.18,7882,197,2086,
2014-03-27_11:24,8734.44,8734.54,8729.38,8730.49,9797,222,2168,
2014-03-27_11:25,8735.04,8735.49,8729.39,8729.39,12155,404,2793,
2014-03-27_11:26,8730.83,8734.75,8729.42,8733.86,8531,236,2082,
2014-03-27_11:27,8729.70,8734.27,8729.34,8729.34,10153,244,2128,
2014-03-27_11:28,8734.08,8734.81,8729.44,8734.71,10307,200,2059,
2014-03-27_11:29,8729.95,8738.28,8729.95,8735.04,7638,205,2060,
2014-03-27_11:30,8735.17,8735.17,8733.69,8733.69,12095,218,2167,
2014-03-27_11:31,8734.38,8734.85,8733.61,8734.68,11046,217,2438,
2014-03-27_11:32,8729.38,8730.12,8729.35,8729.35,12201,255,2214,
2014-03-27_11:33,8734.48,8737.77,8731.49,8731.49,10150,186,2027,
2014-03-27_11:34,8736.48,8738.11,8731.05,8736.93,6881,163,1890,
2014-03-27_11:35,8732.80,8738.22,8732.35,8737.22,8718,220,2209,
2014-03-27_11:36,8737.54,8737.54,8732.04,8732.04,8239,197,1970,
2014-03-27_11:37,8736.36,8737.79,8731.80,8737.79,8166,222,2198,
2014-03-27_11:38,8732.34,8738.26,8732.34,8737.04,9306,205,2067,
2014-03-27_11:39,8738.59,8738.59,8733.20,8737.16,11603,237,2086,
2014-03-27_11:40,8736.78,8737.95,8731.46,8737.95,9747,249,2053,
2014-03-27_11:41,8732.14,8737.01,8731.93,8732.11,8838,202,1834,
2014-03-27_11:42,8731.65,8737.37,8731.65,8731.72,8806,211,1976,
2014-03-27_11:43,8733.00,8737.98,8733.00,8737.98,8154,206,1946,
2014-03-27_11:44,8737.76,8737.76,8735.58,8735.58,7888,192,1828,
2014-03-27_11:45,8736.10,8736.67,8735.89,8736.33,9699,214,2085,
2014-03-27_11:46,8736.89,8737.29,8735.86,8736.87,9810,225,2043,
2014-03-27_11:47,8736.31,8736.31,8734.79,8735.96,13154,251,2367,
2014-03-27_11:48,8740.75,8740.75,8736.11,8736.11,10346,234,2152,
2014-03-27_11:49,8741.33,8741.51,8736.33,8736.58,8924,182,1924,
2014-03-27_11:50,8737.07,8742.08,8736.58,8742.08,8999,209,2002,
2014-03-27_11:51,8737.19,8737.37,8736.82,8736.82,7618,181,1943,
2014-03-27_11:52,8737.57,8738.14,8736.94,8737.36,8951,200,1956,
2014-03-27_11:53,8737.86,8738.54,8736.94,8738.54,10476,205,2198,
2014-03-27_11:54,8737.24,8742.72,8737.24,8737.57,7903,177,1939,
2014-03-27_11:55,8738.44,8738.44,8736.69,8736.69,7123,193,1901,
2014-03-27_11:56,8736.99,8738.42,8736.99,8737.07,7060,221,1994,
2014-03-27_11:57,8738.16,8738.47,8737.87,8738.38,7237,196,1774,
2014-03-27_11:58,8738.76,8739.27,8738.02,8738.02,8061,199,1960,
2014-03-27_11:59,8737.98,8742.48,8737.45,8738.56,8260,211,1856,
2014-03-27_12:00,8738.17,8743.12,8738.17,8740.63,8111,202,1863,
2014-03-27_12:01,8739.82,8745.66,8739.49,8745.66,10057,215,2299,
2014-03-27_12:02,8742.56,8745.83,8740.75,8745.83,9325,207,2116,
2014-03-27_12:03,8745.71,8745.90,8740.94,8741.58,9383,205,2237,
2014-03-27_12:04,8746.19,8746.19,8740.51,8740.51,12952,218,2158,
2014-03-27_12:05,8741.44,8746.37,8741.44,8741.59,9356,202,2165,
2014-03-27_12:06,8740.99,8742.35,8740.99,8741.45,7514,210,2053,
2014-03-27_12:07,8745.38,8745.38,8740.64,8742.62,8263,189,1919,
2014-03-27_12:08,8742.80,8746.90,8742.80,8744.37,9021,239,2357,
2014-03-27_12:09,8742.57,8748.29,8742.57,8744.53,8811,218,2342,
2014-03-27_12:10,8749.38,8749.38,8743.32,8744.03,12304,291,2588,
2014-03-27_12:11,8744.28,8748.61,8744.25,8744.29,8994,231,2070,
2014-03-27_12:12,8749.80,8750.34,8744.90,8744.90,10303,245,2108,
2014-03-27_12:13,8746.53,8751.66,8746.53,8747.96,8539,221,2398,
2014-03-27_12:14,8747.22,8751.68,8746.54,8746.54,8669,218,2067,
2014-03-27_12:15,8753.52,8754.23,8749.81,8749.81,10044,264,2524,
2014-03-27_12:16,8750.23,8751.76,8747.44,8747.91,11118,217,2287,
2014-03-27_12:17,8747.71,8753.36,8747.35,8748.20,13831,194,2046,
2014-03-27_12:18,8747.90,8753.28,8747.90,8748.18,9487,223,2130,
2014-03-27_12:19,8752.83,8755.82,8748.52,8749.80,9832,213,2191,
2014-03-27_12:20,8750.14,8754.24,8749.63,8750.22,9611,203,2099,
2014-03-27_12:21,8754.67,8754.67,8749.37,8753.82,9300,219,2113,
2014-03-27_12:22,8754.88,8754.88,8749.45,8749.48,11833,244,2240,
2014-03-27_12:23,8754.34,8754.34,8748.36,8753.48,14681,280,2662,
2014-03-27_12:24,8754.94,8754.94,8749.36,8749.36,12141,248,2210,
2014-03-27_12:25,8754.44,8754.55,8749.65,8754.25,10251,220,2162,
2014-03-27_12:26,8750.32,8756.90,8750.32,8756.90,10718,310,2370,
2014-03-27_12:27,8756.50,8756.50,8749.95,8749.95,11855,245,2531,
2014-03-27_12:28,8754.16,8755.26,8750.08,8750.24,9243,210,2225,
2014-03-27_12:29,8750.25,8754.83,8749.38,8749.38,8636,189,2034,
2014-03-27_12:30,8753.37,8753.37,8749.44,8749.44,9304,232,2238,
2014-03-27_12:31,8754.29,8755.28,8750.41,8754.83,13475,236,2513,
2014-03-27_12:32,8754.10,8756.68,8751.51,8756.24,10478,256,2511,
2014-03-27_12:33,8756.47,8756.64,8751.19,8751.19,10266,273,2603,
2014-03-27_12:34,8756.21,8758.44,8751.63,8757.30,9582,210,2491,
2014-03-27_12:35,8752.68,8756.57,8751.95,8756.56,11082,242,2295,
2014-03-27_12:36,8757.01,8757.01,8752.08,8752.08,11179,279,2553,
2014-03-27_12:37,8753.11,8757.09,8751.63,8757.09,9487,246,2374,
2014-03-27_12:38,8751.62,8757.54,8751.62,8757.54,9627,222,2265,
2014-03-27_12:39,8757.11,8757.11,8751.41,8751.41,8728,247,2395,
2014-03-27_12:40,8755.77,8755.96,8750.27,8755.51,9694,256,2343,
2014-03-27_12:41,8756.22,8756.22,8751.46,8755.51,10586,278,2431,
2014-03-27_12:42,8755.77,8756.51,8750.92,8752.81,9764,247,2369,
2014-03-27_12:43,8757.43,8757.43,8751.89,8752.34,11523,229,2360,
2014-03-27_12:44,8751.89,8752.76,8750.67,8751.51,13301,274,2741,
2014-03-27_12:45,8756.97,8756.97,8750.81,8752.01,11161,257,2669,
2014-03-27_12:46,8750.67,8756.79,8750.67,8752.71,12275,281,2709,
2014-03-27_12:47,8756.89,8757.12,8752.11,8757.12,13770,303,2991,
2014-03-27_12:48,8757.43,8757.43,8751.43,8751.43,12705,295,2796,
2014-03-27_12:49,8756.86,8757.33,8752.18,8752.56,16605,325,2988,
2014-03-27_12:50,8753.30,8757.37,8751.77,8757.37,15396,360,3137,
2014-03-27_12:51,8757.72,8759.33,8757.09,8759.33,13594,315,3049,
2014-03-27_12:52,8759.38,8759.89,8758.67,8759.60,12055,279,2927,
2014-03-27_12:53,8760.28,8764.09,8759.99,8761.19,18630,352,3202,
2014-03-27_12:54,8764.88,8764.88,8759.65,8761.22,19028,362,3027,
2014-03-27_12:55,8761.81,8763.32,8761.07,8761.23,15384,320,3146,
2014-03-27_12:56,8766.30,8766.37,8760.84,8761.88,20239,391,3640,
2014-03-27_12:57,8761.68,8762.54,8761.16,8761.86,12970,332,3170,
2014-03-27_12:58,8761.31,8763.61,8761.12,8762.22,16495,362,3243,
2014-03-27_12:59,8762.72,8763.13,8762.36,8763.13,16565,339,3095,
2014-03-27_13:00,8763.04,8766.35,8763.04,8766.35,15876,320,3236,
2014-03-27_13:01,8765.61,8767.23,8765.61,8766.54,19285,367,3469,
2014-03-27_13:02,8766.53,8767.43,8766.32,8767.43,15260,335,3421,
2014-03-27_13:03,8767.41,8767.41,8765.31,8765.31,14627,293,2975,
2014-03-27_13:04,8766.58,8770.10,8764.92,8765.76,19188,350,3147,
2014-03-27_13:05,8770.38,8770.38,8766.16,8766.45,16369,424,3679,
2014-03-27_13:06,8765.50,8767.44,8765.50,8766.25,16713,390,3581,
2014-03-27_13:07,8767.08,8772.56,8766.94,8767.66,18599,402,3636,
2014-03-27_13:08,8768.17,8768.17,8766.93,8768.16,18495,408,3697,
2014-03-27_13:09,8767.77,8771.84,8766.73,8771.84,17351,386,3460,
2014-03-27_13:10,8767.79,8775.06,8767.79,8775.06,22109,538,4119,
2014-03-27_13:11,8769.17,8774.53,8769.17,8769.35,24631,563,4533,
2014-03-27_13:12,8769.38,8774.93,8769.25,8769.25,23364,523,4435,
2014-03-27_13:13,8775.47,8776.78,8771.32,8771.32,22980,520,4197,
2014-03-27_13:14,8776.07,8776.07,8770.63,8770.65,23170,516,4314,
2014-03-27_13:15,8771.31,8776.39,8770.08,8772.23,23005,488,4254,
2014-03-27_13:16,8770.66,8771.50,8770.66,8771.13,27859,470,4355,
2014-03-27_13:17,8770.73,8775.80,8770.73,8771.94,21823,503,4415,
2014-03-27_13:18,8771.66,8771.66,8770.16,8771.14,22531,522,4432,
2014-03-27_13:19,8771.24,8775.46,8770.65,8775.46,23217,557,4767,
2014-03-27_13:20,8775.57,8775.57,8770.42,8771.46,22032,482,4284,
2014-03-27_13:21,8771.26,8776.72,8771.26,8771.87,24774,497,4397,
2014-03-27_13:22,8772.74,8777.43,8772.58,8772.87,25394,568,4950,
2014-03-27_13:23,8772.56,8778.21,8772.56,8772.59,35471,778,6727,
2014-03-27_13:24,8774.73,8780.06,8774.73,8780.06,36444,743,6461,
2014-03-27_13:25,8780.42,8780.42,8773.93,8776.18,34487,667,6315,
2014-03-27_13:26,8776.18,8776.18,8776.18,8776.18,0,0,0,
2014-03-27_13:27,8776.18,8776.18,8776.18,8776.18,0,0,0,
2014-03-27_13:28,8776.18,8776.18,8776.18,8776.18,0,0,0,
2014-03-27_13:29,8776.18,8776.18,8776.18,8776.18,0,0,0,
2014-03-27_13:30,8776.18,8779.57,8776.18,8779.57,200234,7327,37874,
2014-03-28_09:01,8779.91,8780.02,8773.24,8773.87,71081,3013,22121,
2014-03-28_09:02,8778.39,8778.39,8772.55,8772.55,32951,1006,8200,
2014-03-28_09:03,8775.95,8778.52,8775.56,8778.28,41989,944,7800,
2014-03-28_09:04,8778.13,8779.59,8772.34,8779.59,49728,790,7299,
2014-03-28_09:05,8781.33,8783.81,8776.66,8779.77,60162,811,7361,
2014-03-28_09:06,8785.28,8787.34,8780.79,8786.54,52052,831,7319,
2014-03-28_09:07,8782.19,8790.96,8782.19,8790.79,58002,823,7361,
2014-03-28_09:08,8790.54,8790.62,8785.79,8789.67,58151,861,7305,
2014-03-28_09:09,8789.92,8789.92,8787.45,8787.45,50099,746,6604,
2014-03-28_09:10,8787.81,8788.66,8787.24,8787.37,41895,881,6176,
2014-03-28_09:11,8788.24,8793.41,8788.24,8792.62,43003,697,5924,
2014-03-28_09:12,8792.80,8795.63,8791.30,8791.41,48994,689,6204,
2014-03-28_09:13,8795.04,8795.12,8790.43,8795.12,41417,748,6338,
2014-03-28_09:14,8794.84,8797.02,8789.86,8797.02,38423,722,6352,
2014-03-28_09:15,8791.39,8795.78,8790.66,8795.78,37647,601,5900,
2014-03-28_09:16,8795.63,8795.63,8789.19,8790.65,35878,625,5294,
2014-03-28_09:17,8790.34,8796.16,8790.34,8796.16,33426,621,5454,
2014-03-28_09:18,8792.35,8792.44,8791.64,8791.64,31624,558,5023,
2014-03-28_09:19,8791.85,8795.78,8790.21,8792.10,28512,528,4762,
2014-03-28_09:20,8792.09,8793.28,8792.09,8792.36,31642,558,4696,
2014-03-28_09:21,8792.72,8797.05,8791.67,8797.05,29413,494,4473,
2014-03-28_09:22,8791.97,8796.81,8791.71,8792.72,25387,519,4916,
2014-03-28_09:23,8792.30,8797.01,8791.49,8791.49,22473,511,4623,
2014-03-28_09:24,8791.73,8793.85,8791.18,8793.85,27398,518,4788,
2014-03-28_09:25,8791.66,8797.27,8791.50,8797.27,28003,565,4976,
2014-03-28_09:26,8793.84,8798.94,8793.84,8795.59,29737,591,5143,
2014-03-28_09:27,8795.23,8800.39,8795.18,8795.74,32441,512,4922,
2014-03-28_09:28,8795.52,8800.11,8795.39,8796.23,26510,446,4296,
2014-03-28_09:29,8795.83,8802.80,8795.83,8798.70,25635,548,4709,
2014-03-28_09:30,8797.57,8802.05,8797.39,8801.66,24834,507,4401,
2014-03-28_09:31,8797.74,8803.30,8797.70,8798.59,29429,503,4503,
2014-03-28_09:32,8797.62,8801.98,8797.62,8797.90,23676,466,3962,
2014-03-28_09:33,8797.72,8802.94,8797.24,8801.12,20758,439,3950,
2014-03-28_09:34,8797.69,8802.55,8797.69,8802.39,20023,397,3800,
2014-03-28_09:35,8797.04,8802.56,8797.04,8797.93,19774,365,3684,
2014-03-28_09:36,8802.49,8802.90,8796.54,8802.90,21163,422,4205,
2014-03-28_09:37,8803.30,8803.30,8797.17,8797.20,24260,601,4345,
2014-03-28_09:38,8801.77,8803.12,8800.87,8803.12,24725,669,4205,
2014-03-28_09:39,8803.05,8804.67,8802.46,8804.53,27486,725,4273,
2014-03-28_09:40,8808.93,8810.11,8804.65,8810.11,24741,503,3945,
2014-03-28_09:41,8805.65,8811.11,8805.04,8805.87,19207,422,3935,
2014-03-28_09:42,8806.27,8811.52,8806.27,8806.38,26387,462,4150,
2014-03-28_09:43,8807.23,8812.41,8806.66,8807.49,21082,420,3738,
2014-03-28_09:44,8807.06,8808.22,8806.93,8806.95,25818,459,3830,
2014-03-28_09:45,8806.42,8806.84,8805.58,8805.58,19072,418,3507,
2014-03-28_09:46,8805.58,8805.91,8805.04,8805.84,19255,402,3650,
2014-03-28_09:47,8805.16,8809.74,8804.47,8808.94,18990,385,3534,
2014-03-28_09:48,8809.62,8809.62,8804.50,8804.85,14948,345,3336,
2014-03-28_09:49,8803.95,8804.87,8803.08,8804.01,21283,351,3460,
2014-03-28_09:50,8803.97,8804.10,8803.19,8803.31,20500,321,3097,
2014-03-28_09:51,8808.31,8808.31,8802.35,8802.50,18144,305,3080,
2014-03-28_09:52,8801.04,8802.83,8800.89,8801.92,15404,317,3131,
2014-03-28_09:53,8801.76,8806.88,8801.17,8802.93,21755,488,3908,
2014-03-28_09:54,8803.32,8803.32,8801.33,8802.63,16658,371,3316,
2014-03-28_09:55,8801.62,8802.77,8801.62,8802.77,13921,295,2956,
2014-03-28_09:56,8802.24,8803.66,8802.24,8803.04,13259,382,3166,
2014-03-28_09:57,8804.08,8808.69,8803.76,8803.76,15569,394,3398,
2014-03-28_09:58,8803.88,8808.43,8801.82,8804.15,14403,363,3383,
2014-03-28_09:59,8803.42,8806.25,8801.10,8801.87,18579,408,3792,
2014-03-28_10:00,8801.30,8805.60,8800.67,8805.60,16459,356,3291,
2014-03-28_10:01,8801.27,8806.06,8801.27,8806.04,17038,340,3215,
2014-03-28_10:02,8805.64,8805.64,8800.16,8800.42,16274,324,3108,
2014-03-28_10:03,8800.31,8805.04,8797.77,8797.77,15169,367,3038,
2014-03-28_10:04,8802.42,8803.19,8798.44,8803.19,14845,346,3141,
2014-03-28_10:05,8802.39,8802.69,8797.47,8798.11,14983,285,2683,
2014-03-28_10:06,8797.65,8801.59,8796.38,8796.78,17594,341,3403,
2014-03-28_10:07,8796.34,8796.34,8795.00,8795.25,20511,388,3608,
2014-03-28_10:08,8794.82,8795.18,8794.53,8794.53,23276,410,3691,
2014-03-28_10:09,8798.59,8798.59,8791.21,8791.21,26882,493,4232,
2014-03-28_10:10,8795.10,8795.10,8789.63,8794.59,26877,441,4212,
2014-03-28_10:11,8789.42,8792.34,8786.36,8786.36,22173,450,4087,
2014-03-28_10:12,8790.80,8790.80,8784.38,8788.56,24655,477,4590,
2014-03-28_10:13,8784.02,8787.95,8781.91,8781.91,24896,467,4449,
2014-03-28_10:14,8782.59,8782.59,8779.74,8779.74,25938,490,5004,
2014-03-28_10:15,8779.29,8783.69,8778.43,8778.43,26408,520,5011,
2014-03-28_10:16,8781.18,8782.08,8776.27,8780.93,28049,584,5517,
2014-03-28_10:17,8777.04,8780.31,8776.31,8780.31,32612,585,5190,
2014-03-28_10:18,8775.47,8780.50,8773.96,8775.66,19217,393,3754,
2014-03-28_10:19,8776.04,8776.71,8775.37,8775.37,22622,398,3537,
2014-03-28_10:20,8775.65,8779.48,8774.57,8779.48,14908,319,2978,
2014-03-28_10:21,8775.75,8776.13,8775.18,8775.75,15686,305,3091,
2014-03-28_10:22,8779.31,8779.31,8775.69,8776.33,14600,301,2838,
2014-03-28_10:23,8776.46,8780.88,8775.57,8775.57,14734,262,2713,
2014-03-28_10:24,8780.82,8782.17,8779.82,8780.87,10638,271,2498,
2014-03-28_10:25,8780.94,8782.59,8777.12,8777.41,10871,234,2357,
2014-03-28_10:26,8783.21,8783.70,8777.93,8783.70,11654,258,2509,
2014-03-28_10:27,8779.52,8784.38,8778.33,8779.43,9355,208,2197,
2014-03-28_10:28,8784.11,8784.11,8777.62,8778.96,8414,222,2205,
2014-03-28_10:29,8779.25,8783.06,8778.82,8783.06,10135,231,2224,
2014-03-28_10:30,8778.62,8780.00,8777.59,8780.00,12081,232,2244,
2014-03-28_10:31,8778.96,8779.53,8778.24,8778.67,11423,238,2420,
2014-03-28_10:32,8777.68,8779.73,8777.68,8779.73,10900,232,2391,
2014-03-28_10:33,8778.56,8779.04,8777.06,8779.04,11518,272,2355,
2014-03-28_10:34,8778.53,8778.77,8777.63,8778.09,10954,240,2178,
2014-03-28_10:35,8778.26,8778.53,8777.58,8778.49,11328,205,1989,
2014-03-28_10:36,8777.87,8783.30,8777.35,8777.35,9103,215,2136,
2014-03-28_10:37,8776.63,8778.22,8776.63,8778.22,20744,269,2767,
2014-03-28_10:38,8778.85,8783.24,8778.43,8778.84,13790,244,2646,
2014-03-28_10:39,8778.88,8783.72,8778.88,8783.42,14538,255,2654,
2014-03-28_10:40,8778.65,8784.53,8778.65,8779.53,18444,303,3245,
2014-03-28_10:41,8779.80,8783.05,8779.05,8783.05,14040,279,2917,
2014-03-28_10:42,8778.95,8783.80,8778.95,8779.38,11789,244,2537,
2014-03-28_10:43,8783.30,8783.68,8778.70,8783.68,10687,243,2434,
2014-03-28_10:44,8779.35,8783.42,8777.75,8777.75,12030,262,2588,
2014-03-28_10:45,8777.68,8783.49,8777.68,8782.77,11613,236,2510,
2014-03-28_10:46,8778.06,8778.06,8777.45,8777.84,8829,230,2170,
2014-03-28_10:47,8782.88,8782.89,8777.87,8782.89,8204,202,2033,
2014-03-28_10:48,8778.23,8784.52,8778.23,8778.73,10236,252,2225,
2014-03-28_10:49,8778.46,8782.18,8777.79,8782.18,8479,169,1901,
2014-03-28_10:50,8777.13,8779.10,8776.95,8777.73,10557,285,2411,
2014-03-28_10:51,8778.34,8784.33,8778.05,8784.33,10586,228,2305,
2014-03-28_10:52,8779.52,8783.79,8779.36,8783.79,10477,210,2337,
2014-03-28_10:53,8779.53,8784.92,8779.53,8779.55,21980,345,3199,
2014-03-28_10:54,8779.85,8784.88,8779.73,8779.73,12543,297,2834,
2014-03-28_10:55,8779.25,8784.73,8778.65,8778.65,9038,195,2144,
2014-03-28_10:56,8783.51,8784.72,8779.06,8779.06,7813,230,1980,
2014-03-28_10:57,8783.49,8783.49,8778.76,8778.76,8423,191,2081,
2014-03-28_10:58,8777.58,8779.41,8777.58,8779.41,8659,201,2044,
2014-03-28_10:59,8779.70,8784.82,8778.05,8778.05,10787,195,2115,
2014-03-28_11:00,8778.59,8784.92,8778.33,8784.41,9039,212,2072,
2014-03-28_11:01,8779.94,8784.60,8779.58,8779.67,11129,244,2287,
2014-03-28_11:02,8784.25,8785.10,8780.13,8780.28,10638,224,2117,
2014-03-28_11:03,8780.46,8780.75,8779.47,8780.71,9001,202,2096,
2014-03-28_11:04,8786.44,8786.44,8779.66,8779.66,7367,200,2084,
2014-03-28_11:05,8785.26,8785.63,8780.23,8780.44,8569,176,1944,
2014-03-28_11:06,8785.54,8785.54,8779.96,8779.96,8147,194,2171,
2014-03-28_11:07,8780.61,8785.03,8780.61,8780.79,7548,165,1779,
2014-03-28_11:08,8784.71,8785.33,8781.04,8781.45,8677,175,1850,
2014-03-28_11:09,8780.09,8784.52,8779.68,8780.61,9364,208,1967,
2014-03-28_11:10,8780.67,8781.92,8780.67,8781.92,8580,195,1940,
2014-03-28_11:11,8782.26,8782.28,8781.44,8781.55,10460,267,2283,
2014-03-28_11:12,8781.15,8785.46,8781.09,8785.46,9378,229,2122,
2014-03-28_11:13,8781.07,8786.37,8781.07,8783.44,8034,217,1927,
2014-03-28_11:14,8787.46,8787.46,8783.34,8783.40,8579,199,1882,
2014-03-28_11:15,8783.69,8787.62,8783.69,8783.80,7812,215,2110,
2014-03-28_11:16,8787.42,8787.42,8780.82,8780.82,7467,160,1776,
2014-03-28_11:17,8780.90,8781.39,8780.81,8781.39,10926,204,1959,
2014-03-28_11:18,8781.31,8782.25,8780.20,8780.20,7744,173,1686,
2014-03-28_11:19,8780.75,8786.47,8780.73,8782.41,7767,180,1831,
2014-03-28_11:20,8782.29,8783.39,8782.20,8782.68,7776,199,1811,
2014-03-28_11:21,8782.76,8787.96,8782.76,8783.12,8129,217,2082,
2014-03-28_11:22,8786.71,8789.72,8783.01,8784.66,7637,177,1903,
2014-03-28_11:23,8784.38,8789.74,8784.15,8784.82,6709,175,1854,
2014-03-28_11:24,8785.04,8788.55,8782.84,8788.55,6497,177,1679,
2014-03-28_11:25,8784.13,8788.99,8783.12,8783.35,11281,268,2479,
2014-03-28_11:26,8783.44,8787.25,8782.71,8787.25,7826,190,1888,
2014-03-28_11:27,8782.56,8787.38,8782.56,8787.38,7848,171,1802,
2014-03-28_11:28,8788.07,8788.07,8783.23,8783.23,6771,166,1756,
2014-03-28_11:29,8783.53,8788.27,8783.30,8788.27,6920,205,1804,
2014-03-28_11:30,8788.83,8788.83,8783.30,8783.79,7706,196,1843,
2014-03-28_11:31,8784.70,8784.70,8782.86,8782.86,9379,195,1981,
2014-03-28_11:32,8783.40,8784.02,8782.91,8782.91,6481,194,1625,
2014-03-28_11:33,8786.87,8786.87,8782.69,8783.78,6802,174,1664,
2014-03-28_11:34,8783.50,8783.50,8782.62,8782.62,6737,183,1696,
2014-03-28_11:35,8783.86,8783.86,8782.57,8783.27,6928,187,1800,
2014-03-28_11:36,8783.27,8783.42,8782.43,8782.86,8945,200,1847,
2014-03-28_11:37,8787.53,8787.53,8782.30,8782.30,9931,213,2013,
2014-03-28_11:38,8782.67,8783.00,8781.10,8781.10,10917,221,2174,
2014-03-28_11:39,8781.80,8781.98,8781.25,8781.98,9543,225,2031,
2014-03-28_11:40,8782.12,8782.12,8779.96,8780.07,8666,196,2018,
2014-03-28_11:41,8780.06,8781.06,8780.06,8780.42,9711,211,2037,
2014-03-28_11:42,8780.14,8783.23,8778.75,8779.94,9079,227,2108,
2014-03-28_11:43,8780.40,8781.44,8780.40,8781.06,8351,189,1896,
2014-03-28_11:44,8780.30,8783.62,8778.24,8779.05,10231,201,2057,
2014-03-28_11:45,8779.68,8779.85,8779.16,8779.53,16332,263,2342,
2014-03-28_11:46,8779.16,8779.16,8778.36,8778.36,11798,198,2042,
2014-03-28_11:47,8778.40,8781.86,8777.21,8778.14,9319,213,1966,
2014-03-28_11:48,8777.75,8782.12,8777.05,8777.65,10766,222,2033,
2014-03-28_11:49,8781.93,8781.93,8776.83,8777.73,10501,201,1967,
2014-03-28_11:50,8777.66,8777.69,8776.40,8776.40,8088,203,1900,
2014-03-28_11:51,8780.25,8780.25,8775.47,8776.12,10196,198,1953,
2014-03-28_11:52,8776.73,8776.73,8775.33,8776.19,11611,227,2197,
2014-03-28_11:53,8775.94,8775.94,8774.24,8774.44,9777,234,2123,
2014-03-28_11:54,8774.08,8778.57,8773.58,8774.52,11649,237,2290,
2014-03-28_11:55,8778.27,8778.27,8772.34,8772.58,10018,217,2444,
2014-03-28_11:56,8772.44,8773.67,8772.19,8773.67,11841,257,2631,
2014-03-28_11:57,8773.31,8776.32,8771.74,8775.73,13436,277,2711,
2014-03-28_11:58,8770.29,8777.73,8770.29,8777.73,11241,285,2592,
2014-03-28_11:59,8777.18,8777.20,8772.55,8777.20,9633,224,2329,
2014-03-28_12:00,8772.91,8776.73,8771.16,8776.57,8806,181,2131,
2014-03-28_12:01,8775.55,8776.26,8769.04,8771.67,9254,221,2280,
2014-03-28_12:02,8770.73,8774.75,8769.94,8770.42,7673,221,2118,
2014-03-28_12:03,8774.33,8774.82,8768.63,8774.81,8419,182,2089,
2014-03-28_12:04,8770.50,8775.06,8769.81,8775.06,10442,216,2092,
2014-03-28_12:05,8773.94,8774.97,8770.04,8770.04,8660,207,2136,
2014-03-28_12:06,8775.58,8775.58,8769.69,8769.69,9804,263,2246,
2014-03-28_12:07,8773.63,8774.81,8769.01,8774.81,8108,182,1925,
2014-03-28_12:08,8770.68,8775.44,8770.30,8773.47,6954,205,1946,
2014-03-28_12:09,8774.24,8775.67,8773.93,8775.10,9057,215,2132,
2014-03-28_12:10,8770.98,8774.33,8769.12,8770.86,9378,181,2032,
2014-03-28_12:11,8770.44,8774.98,8769.31,8774.98,8802,236,2383,
2014-03-28_12:12,8770.89,8774.71,8769.48,8773.18,10417,209,2156,
2014-03-28_12:13,8773.53,8774.22,8768.46,8768.82,10413,231,1959,
2014-03-28_12:14,8773.25,8774.46,8768.69,8773.29,8783,196,2074,
2014-03-28_12:15,8773.00,8773.79,8768.89,8772.76,9342,240,2222,
2014-03-28_12:16,8773.23,8773.23,8767.75,8771.92,7860,211,1967,
2014-03-28_12:17,8771.59,8773.21,8766.88,8773.21,7204,171,1917,
2014-03-28_12:18,8767.31,8771.88,8766.99,8767.05,9311,252,2213,
2014-03-28_12:19,8766.16,8767.46,8766.10,8766.10,11679,251,2222,
2014-03-28_12:20,8766.29,8766.29,8764.54,8764.54,10725,251,2476,
2014-03-28_12:21,8764.44,8764.44,8764.01,8764.18,12584,246,2518,
2014-03-28_12:22,8764.64,8764.64,8762.91,8763.08,14517,379,2596,
2014-03-28_12:23,8767.57,8767.57,8761.15,8762.95,14730,335,3251,
2014-03-28_12:24,8762.22,8762.22,8760.69,8761.71,18204,442,3628,
2014-03-28_12:25,8761.40,8765.20,8759.37,8759.37,15881,336,3401,
2014-03-28_12:26,8759.93,8760.78,8759.11,8760.41,17618,362,3166,
2014-03-28_12:27,8761.37,8765.85,8759.81,8760.54,14109,279,3130,
2014-03-28_12:28,8764.87,8764.87,8759.50,8760.94,13348,300,2889,
2014-03-28_12:29,8759.58,8760.44,8759.11,8759.82,13593,290,2790,
2014-03-28_12:30,8763.47,8763.47,8758.27,8758.94,12290,276,2867,
2014-03-28_12:31,8759.87,8764.35,8758.22,8758.22,12936,274,2685,
2014-03-28_12:32,8764.07,8764.07,8758.71,8763.50,10463,245,2608,
2014-03-28_12:33,8762.25,8763.23,8761.54,8763.17,10660,262,2682,
2014-03-28_12:34,8762.62,8763.58,8759.07,8761.81,9896,245,2564,
2014-03-28_12:35,8762.07,8762.76,8758.71,8758.71,11893,255,2808,
2014-03-28_12:36,8764.10,8764.10,8758.17,8758.17,9846,235,2484,
2014-03-28_12:37,8760.01,8765.13,8759.33,8760.48,10225,244,2527,
2014-03-28_12:38,8764.73,8764.73,8759.75,8764.03,15472,300,3183,
2014-03-28_12:39,8763.12,8763.79,8763.00,8763.47,13283,270,2749,
2014-03-28_12:40,8762.94,8764.32,8762.94,8763.95,10994,286,2669,
2014-03-28_12:41,8759.38,8764.80,8759.38,8760.09,10699,228,2582,
2014-03-28_12:42,8764.68,8765.04,8759.58,8764.97,11488,282,2529,
2014-03-28_12:43,8765.10,8765.47,8760.83,8765.47,11255,264,2623,
2014-03-28_12:44,8764.66,8764.66,8759.31,8759.31,11211,265,2751,
2014-03-28_12:45,8764.18,8764.32,8760.53,8763.56,9084,218,2266,
2014-03-28_12:46,8763.37,8763.97,8759.44,8763.39,11216,229,2383,
2014-03-28_12:47,8763.19,8764.55,8759.19,8763.36,10261,238,2563,
2014-03-28_12:48,8763.44,8764.36,8758.91,8758.91,12025,271,2594,
2014-03-28_12:49,8764.32,8764.70,8759.14,8763.75,10379,239,2537,
2014-03-28_12:50,8759.33,8763.90,8757.47,8762.96,11018,245,2634,
2014-03-28_12:51,8757.39,8764.30,8757.39,8764.26,13981,293,2883,
2014-03-28_12:52,8758.85,8764.18,8758.55,8763.80,11966,267,2554,
2014-03-28_12:53,8763.50,8763.93,8762.64,8763.93,16527,327,2908,
2014-03-28_12:54,8759.67,8764.70,8759.67,8763.26,12087,341,2933,
2014-03-28_12:55,8764.79,8764.79,8759.81,8763.45,11465,285,2685,
2014-03-28_12:56,8764.03,8764.03,8759.20,8759.20,11279,285,2611,
2014-03-28_12:57,8763.03,8763.83,8758.25,8758.49,10968,278,2606,
2014-03-28_12:58,8763.47,8764.84,8763.14,8764.84,12126,275,2644,
2014-03-28_12:59,8763.70,8763.76,8763.12,8763.12,10017,248,2479,
2014-03-28_13:00,8763.26,8764.16,8758.02,8764.06,10698,253,2395,
2014-03-28_13:01,8763.44,8763.44,8761.23,8762.74,12724,267,2676,
2014-03-28_13:02,8762.51,8763.23,8758.28,8763.04,13865,290,2823,
2014-03-28_13:03,8762.10,8762.10,8757.16,8757.18,12508,278,2855,
2014-03-28_13:04,8761.93,8762.74,8757.01,8762.74,13333,297,3042,
2014-03-28_13:05,8761.73,8763.23,8757.11,8761.35,15107,313,3010,
2014-03-28_13:06,8757.59,8762.21,8756.30,8756.30,14871,320,3389,
2014-03-28_13:07,8760.66,8761.17,8756.18,8756.18,14724,291,2922,
2014-03-28_13:08,8760.41,8760.41,8755.01,8755.55,16095,328,3361,
2014-03-28_13:09,8755.53,8760.08,8755.53,8759.23,18032,374,3518,
2014-03-28_13:10,8754.40,8759.38,8753.92,8753.92,16223,375,3600,
2014-03-28_13:11,8754.61,8759.03,8754.33,8757.90,18372,373,3610,
2014-03-28_13:12,8757.45,8758.55,8753.22,8758.06,16354,349,3565,
2014-03-28_13:13,8757.60,8757.72,8753.57,8757.62,19632,418,3873,
2014-03-28_13:14,8757.61,8758.35,8754.24,8757.77,17795,391,3747,
2014-03-28_13:15,8758.70,8759.72,8757.74,8757.93,20115,407,3799,
2014-03-28_13:16,8758.81,8758.81,8754.20,8757.53,16376,382,3835,
2014-03-28_13:17,8757.38,8758.20,8757.38,8757.46,19061,387,3934,
2014-03-28_13:18,8758.50,8759.28,8758.18,8759.28,24272,413,4065,
2014-03-28_13:19,8758.91,8758.91,8752.80,8752.80,19901,408,3913,
2014-03-28_13:20,8756.80,8757.78,8756.42,8757.78,20962,496,4066,
2014-03-28_13:21,8757.68,8758.13,8752.70,8752.95,25040,433,4129,
2014-03-28_13:22,8756.85,8756.85,8751.12,8751.19,25700,467,4663,
2014-03-28_13:23,8756.13,8756.98,8751.66,8756.98,26261,470,4838,
2014-03-28_13:24,8753.12,8758.63,8751.57,8758.63,28745,598,5609,
2014-03-28_13:25,8754.07,8758.02,8751.07,8755.83,30607,583,5856,
2014-03-28_13:26,8755.83,8755.83,8755.83,8755.83,0,0,0,
2014-03-28_13:27,8755.83,8755.83,8755.83,8755.83,0,0,0,
2014-03-28_13:28,8755.83,8755.83,8755.83,8755.83,0,0,0,
2014-03-28_13:29,8755.83,8755.83,8755.83,8755.83,0,0,0,
2014-03-28_13:30,8755.83,8774.64,8755.83,8774.64,160546,5981,35134,
2014-03-31_09:01,8802.93,8803.46,8800.15,8800.15,70129,2678,20356,
2014-03-31_09:02,8799.63,8799.63,8793.70,8798.00,27626,827,7136,
2014-03-31_09:03,8791.72,8796.64,8790.01,8796.64,44706,697,6372,
2014-03-31_09:04,8791.72,8793.77,8791.72,8793.77,47144,642,6200,
2014-03-31_09:05,8793.09,8793.09,8791.77,8791.77,44766,591,5778,
2014-03-31_09:06,8791.31,8797.10,8791.31,8792.16,50771,600,5639,
2014-03-31_09:07,8793.03,8793.42,8792.27,8792.27,46908,561,5308,
2014-03-31_09:08,8792.82,8793.75,8791.91,8793.02,50555,591,5154,
2014-03-31_09:09,8793.16,8793.16,8786.70,8793.10,44653,654,5488,
2014-03-31_09:10,8791.41,8792.96,8786.56,8791.48,44808,546,5138,
2014-03-31_09:11,8787.22,8792.57,8787.22,8790.68,34246,474,4804,
2014-03-31_09:12,8786.04,8790.89,8786.04,8790.89,36900,518,4787,
2014-03-31_09:13,8786.09,8795.60,8786.09,8794.38,39880,597,4751,
2014-03-31_09:14,8794.94,8796.06,8790.59,8791.10,28722,448,4309,
2014-03-31_09:15,8791.18,8792.15,8791.18,8791.54,38702,598,4868,
2014-03-31_09:16,8796.40,8797.01,8796.15,8797.01,25084,643,4432,
2014-03-31_09:17,8792.02,8797.50,8792.02,8793.08,37243,493,4557,
2014-03-31_09:18,8793.11,8797.01,8792.90,8793.06,25311,432,3968,
2014-03-31_09:19,8793.27,8797.99,8793.27,8797.99,24468,333,3470,
2014-03-31_09:20,8798.44,8798.44,8793.10,8794.14,21123,401,3442,
2014-03-31_09:21,8792.56,8798.96,8792.37,8794.52,22413,384,3580,
2014-03-31_09:22,8793.49,8798.85,8793.49,8798.85,19811,395,3761,
2014-03-31_09:23,8799.27,8799.27,8793.41,8794.18,28012,400,3886,
2014-03-31_09:24,8794.18,8794.64,8792.80,8793.98,21361,401,3761,
2014-03-31_09:25,8793.56,8794.33,8793.56,8794.33,23449,405,3766,
2014-03-31_09:26,8794.58,8795.43,8794.09,8794.13,23782,430,3640,
2014-03-31_09:27,8798.73,8799.41,8793.91,8793.91,20796,342,3239,
2014-03-31_09:28,8794.48,8795.57,8794.11,8795.25,24248,374,3564,
2014-03-31_09:29,8795.56,8799.29,8794.31,8794.96,29846,380,3774,
2014-03-31_09:30,8794.81,8799.67,8794.26,8795.03,22757,426,3979,
2014-03-31_09:31,8795.39,8801.03,8795.39,8795.95,19769,370,3668,
2014-03-31_09:32,8795.93,8801.49,8795.93,8797.16,19125,359,3562,
2014-03-31_09:33,8796.40,8801.29,8795.61,8800.86,18486,399,3776,
2014-03-31_09:34,8796.51,8801.51,8796.51,8798.35,19003,381,3531,
2014-03-31_09:35,8798.17,8803.01,8797.51,8798.41,16831,302,3157,
2014-03-31_09:36,8799.29,8803.94,8798.75,8799.30,20430,342,3334,
2014-03-31_09:37,8799.76,8803.94,8799.06,8803.94,19362,362,3200,
2014-03-31_09:38,8799.96,8804.68,8799.73,8803.38,20213,486,3408,
2014-03-31_09:39,8802.80,8802.82,8802.31,8802.79,18356,307,2985,
2014-03-31_09:40,8798.59,8800.66,8796.19,8800.66,17539,315,2921,
2014-03-31_09:41,8796.20,8801.12,8795.22,8796.45,19233,286,2933,
2014-03-31_09:42,8795.97,8795.97,8794.30,8795.28,15445,244,2746,
2014-03-31_09:43,8798.20,8798.20,8793.22,8793.22,14888,277,2852,
2014-03-31_09:44,8793.86,8797.96,8793.11,8793.58,13564,300,2791,
2014-03-31_09:45,8793.17,8798.71,8793.17,8794.30,16072,371,2745,
2014-03-31_09:46,8793.32,8793.32,8791.86,8792.62,16513,314,2728,
2014-03-31_09:47,8792.61,8792.61,8791.07,8791.07,14321,305,2881,
2014-03-31_09:48,8790.31,8791.47,8790.19,8790.19,20131,297,2775,
2014-03-31_09:49,8790.71,8791.46,8789.11,8789.11,16619,458,3027,
2014-03-31_09:50,8788.04,8788.04,8782.54,8782.73,23628,419,3446,
2014-03-31_09:51,8781.50,8786.20,8781.10,8781.10,21553,427,3332,
2014-03-31_09:52,8780.33,8783.18,8778.72,8779.73,15930,391,3201,
2014-03-31_09:53,8778.99,8778.99,8777.25,8778.34,17374,325,3232,
2014-03-31_09:54,8776.66,8782.23,8775.91,8779.66,17297,314,3082,
2014-03-31_09:55,8775.82,8779.64,8774.90,8779.64,15621,324,2720,
2014-03-31_09:56,8775.24,8775.24,8773.43,8773.43,15911,293,2575,
2014-03-31_09:57,8772.81,8773.02,8772.05,8772.05,16762,314,3024,
2014-03-31_09:58,8771.77,8771.81,8770.32,8770.32,18667,277,2797,
2014-03-31_09:59,8770.83,8775.86,8769.97,8770.92,16787,278,3012,
2014-03-31_10:00,8770.28,8777.31,8770.28,8774.12,13555,243,2498,
2014-03-31_10:01,8773.52,8778.04,8773.52,8773.93,17412,287,2715,
2014-03-31_10:02,8773.52,8777.56,8773.23,8773.23,15415,265,2504,
2014-03-31_10:03,8772.85,8778.01,8772.85,8778.01,11318,221,2129,
2014-03-31_10:04,8777.05,8778.64,8774.16,8774.23,12166,209,2147,
2014-03-31_10:05,8774.75,8781.28,8774.75,8781.12,14828,401,2505,
2014-03-31_10:06,8775.76,8781.37,8775.76,8777.30,9662,228,2209,
2014-03-31_10:07,8777.80,8782.88,8776.94,8777.25,10357,185,2118,
2014-03-31_10:08,8777.56,8783.26,8777.56,8778.27,10540,215,2067,
2014-03-31_10:09,8779.33,8786.88,8779.33,8786.88,17732,252,2558,
2014-03-31_10:10,8787.93,8788.62,8782.10,8788.60,19989,307,2699,
2014-03-31_10:11,8783.80,8789.37,8783.80,8788.58,12738,226,2486,
2014-03-31_10:12,8783.57,8788.88,8783.14,8783.14,11546,204,2209,
2014-03-31_10:13,8783.17,8788.75,8783.17,8788.37,9662,187,2077,
2014-03-31_10:14,8783.38,8789.23,8783.38,8787.88,9128,169,1899,
2014-03-31_10:15,8783.12,8788.33,8782.82,8788.33,10836,184,2102,
2014-03-31_10:16,8782.00,8786.65,8781.08,8786.61,10037,188,2135,
2014-03-31_10:17,8781.83,8787.05,8781.83,8786.57,10549,198,2139,
2014-03-31_10:18,8781.55,8786.37,8781.55,8786.12,10226,189,2053,
2014-03-31_10:19,8781.01,8786.15,8781.01,8785.42,8480,172,1855,
2014-03-31_10:20,8785.18,8786.32,8785.00,8785.00,11788,290,2120,
2014-03-31_10:21,8784.51,8785.92,8781.02,8784.90,9642,269,1885,
2014-03-31_10:22,8785.05,8790.65,8785.00,8785.40,8034,266,1904,
2014-03-31_10:23,8784.99,8790.18,8784.99,8786.42,10839,211,2036,
2014-03-31_10:24,8785.30,8790.53,8785.30,8787.08,8849,184,1949,
2014-03-31_10:25,8787.12,8787.39,8783.02,8783.02,8406,224,1869,
2014-03-31_10:26,8782.07,8786.62,8782.07,8786.62,8260,195,1934,
2014-03-31_10:27,8779.80,8786.85,8779.80,8786.85,10027,184,1863,
2014-03-31_10:28,8786.24,8786.70,8781.73,8782.50,9718,199,1969,
2014-03-31_10:29,8781.86,8786.48,8781.38,8781.38,9003,194,1954,
2014-03-31_10:30,8781.60,8787.69,8781.60,8782.17,6775,170,1834,
2014-03-31_10:31,8781.24,8786.25,8781.24,8786.25,9919,201,2007,
2014-03-31_10:32,8781.93,8786.89,8781.10,8782.41,9866,191,2048,
2014-03-31_10:33,8782.61,8782.61,8781.81,8782.16,10476,217,1961,
2014-03-31_10:34,8782.42,8787.28,8782.42,8786.71,8812,219,2036,
2014-03-31_10:35,8782.44,8786.56,8782.21,8785.82,7406,189,1915,
2014-03-31_10:36,8781.06,8785.81,8781.06,8785.81,14044,255,2377,
2014-03-31_10:37,8780.29,8785.19,8780.29,8780.89,10732,215,2232,
2014-03-31_10:38,8785.54,8785.54,8780.39,8785.19,17505,244,2466,
2014-03-31_10:39,8784.78,8785.03,8780.22,8780.22,8220,173,1890,
2014-03-31_10:40,8785.39,8785.39,8780.23,8785.13,10928,186,2073,
2014-03-31_10:41,8780.26,8785.30,8779.83,8779.83,15996,282,2715,
2014-03-31_10:42,8779.11,8784.29,8778.95,8780.27,15936,224,2200,
2014-03-31_10:43,8778.80,8784.08,8778.80,8779.32,10946,232,2127,
2014-03-31_10:44,8784.64,8785.10,8780.17,8780.17,8693,174,1930,
2014-03-31_10:45,8779.71,8785.45,8779.71,8784.47,9206,194,1993,
2014-03-31_10:46,8779.79,8784.28,8779.36,8783.94,10670,214,2236,
2014-03-31_10:47,8779.19,8783.55,8778.82,8778.82,9817,188,1943,
2014-03-31_10:48,8779.73,8783.86,8779.23,8783.83,14101,214,2038,
2014-03-31_10:49,8779.03,8783.57,8777.56,8778.35,10180,172,1946,
2014-03-31_10:50,8782.62,8782.62,8777.69,8778.08,10109,191,2015,
2014-03-31_10:51,8778.65,8783.72,8778.01,8778.01,17691,253,2282,
2014-03-31_10:52,8782.51,8782.51,8776.55,8781.78,10573,217,2134,
2014-03-31_10:53,8781.82,8783.62,8778.30,8778.30,11723,229,1939,
2014-03-31_10:54,8782.12,8782.99,8778.23,8782.94,11355,185,1825,
2014-03-31_10:55,8778.58,8782.69,8776.33,8777.70,8317,197,1916,
2014-03-31_10:56,8777.41,8778.33,8777.41,8778.31,6823,167,1760,
2014-03-31_10:57,8777.78,8778.24,8777.72,8777.93,8774,161,1784,
2014-03-31_10:58,8778.46,8782.17,8777.45,8777.45,6512,151,1600,
2014-03-31_10:59,8777.37,8782.21,8777.36,8777.94,7506,158,1658,
2014-03-31_11:00,8777.34,8777.34,8775.98,8776.37,9455,196,1989,
2014-03-31_11:01,8775.85,8777.11,8775.77,8776.98,8494,191,1873,
2014-03-31_11:02,8777.45,8782.09,8776.21,8776.32,9243,195,2006,
2014-03-31_11:03,8776.12,8777.12,8775.62,8776.86,8337,207,1955,
2014-03-31_11:04,8776.48,8781.52,8776.48,8777.99,8640,210,1893,
2014-03-31_11:05,8778.16,8783.47,8777.57,8779.39,10162,258,2094,
2014-03-31_11:06,8779.74,8779.85,8779.05,8779.85,8940,204,1973,
2014-03-31_11:07,8779.38,8785.12,8779.38,8781.75,7819,222,1843,
2014-03-31_11:08,8780.77,8782.08,8780.77,8781.36,12657,240,2217,
2014-03-31_11:09,8781.66,8785.57,8781.02,8784.74,9896,255,1940,
2014-03-31_11:10,8785.02,8786.84,8779.82,8786.84,7642,211,1859,
2014-03-31_11:11,8781.85,8786.47,8780.91,8781.58,10362,236,2118,
2014-03-31_11:12,8786.09,8786.09,8781.05,8785.64,7440,217,1908,
2014-03-31_11:13,8781.30,8785.52,8781.30,8782.17,10068,266,2008,
2014-03-31_11:14,8782.88,8782.88,8782.00,8782.00,9437,187,1926,
2014-03-31_11:15,8782.77,8784.89,8782.77,8784.89,14653,213,1970,
2014-03-31_11:16,8790.02,8790.02,8785.40,8785.72,18109,452,2208,
2014-03-31_11:17,8785.94,8785.94,8779.85,8780.46,7928,154,1586,
2014-03-31_11:18,8780.41,8786.18,8780.41,8785.30,6261,144,1560,
2014-03-31_11:19,8784.63,8784.63,8779.23,8783.77,9010,171,1708,
2014-03-31_11:20,8782.98,8785.13,8782.98,8785.03,7078,166,1610,
2014-03-31_11:21,8785.82,8785.82,8780.50,8780.50,7930,168,1835,
2014-03-31_11:22,8781.37,8786.19,8781.37,8781.89,6655,171,1803,
2014-03-31_11:23,8785.53,8785.53,8784.33,8784.33,7606,161,1697,
2014-03-31_11:24,8783.65,8785.35,8779.91,8785.35,6949,158,1650,
2014-03-31_11:25,8785.63,8785.63,8779.95,8784.35,7772,212,1961,
2014-03-31_11:26,8779.42,8786.17,8779.42,8781.31,8463,201,1802,
2014-03-31_11:27,8785.47,8785.83,8780.91,8780.91,7798,161,1729,
2014-03-31_11:28,8784.73,8785.25,8784.35,8784.37,8239,187,1729,
2014-03-31_11:29,8779.77,8784.70,8779.58,8779.58,6435,168,1704,
2014-03-31_11:30,8780.36,8786.47,8779.90,8786.47,7538,174,1681,
2014-03-31_11:31,8786.17,8786.17,8780.34,8780.34,8439,190,1834,
2014-03-31_11:32,8780.47,8786.80,8780.47,8786.80,9103,191,1849,
2014-03-31_11:33,8786.42,8786.54,8784.22,8784.22,8645,234,2091,
2014-03-31_11:34,8787.80,8788.77,8782.82,8788.77,6910,228,1862,
2014-03-31_11:35,8784.12,8790.96,8784.12,8790.74,8393,306,1903,
2014-03-31_11:36,8789.97,8794.97,8789.73,8791.42,9584,301,2015,
2014-03-31_11:37,8790.91,8796.17,8789.22,8796.17,11509,256,2056,
2014-03-31_11:38,8796.88,8798.53,8796.25,8798.53,11689,307,2072,
2014-03-31_11:39,8792.14,8797.55,8792.14,8792.82,9323,183,1849,
2014-03-31_11:40,8793.60,8798.96,8793.60,8798.96,9368,217,1899,
2014-03-31_11:41,8798.14,8800.21,8794.68,8799.81,13610,227,1786,
2014-03-31_11:42,8799.29,8799.87,8795.03,8799.77,10878,250,2040,
2014-03-31_11:43,8799.13,8799.83,8794.44,8799.83,9761,205,1744,
2014-03-31_11:44,8800.41,8800.71,8794.25,8800.71,11571,202,1995,
2014-03-31_11:45,8800.16,8800.71,8795.65,8795.65,8378,207,1945,
2014-03-31_11:46,8795.62,8801.03,8795.62,8800.88,8020,184,1613,
2014-03-31_11:47,8795.45,8799.39,8794.60,8795.16,9022,193,1820,
2014-03-31_11:48,8795.11,8799.72,8794.67,8799.26,8897,208,1868,
2014-03-31_11:49,8794.65,8799.95,8794.60,8795.33,7165,172,1539,
2014-03-31_11:50,8794.75,8799.88,8794.75,8799.88,6990,158,1593,
2014-03-31_11:51,8795.04,8800.52,8795.04,8798.88,6833,165,1649,
2014-03-31_11:52,8798.71,8799.98,8795.51,8799.83,6351,174,1607,
2014-03-31_11:53,8794.86,8800.28,8794.86,8799.85,5987,164,1708,
2014-03-31_11:54,8800.51,8800.74,8796.59,8796.59,6528,187,1874,
2014-03-31_11:55,8800.46,8800.86,8799.73,8800.86,7815,240,2067,
2014-03-31_11:56,8800.27,8801.25,8799.52,8800.72,7668,235,1937,
2014-03-31_11:57,8795.97,8805.01,8795.97,8798.79,10395,203,1723,
2014-03-31_11:58,8803.42,8803.42,8799.19,8800.65,7440,197,1798,
2014-03-31_11:59,8800.48,8801.31,8799.85,8801.31,9637,204,1847,
2014-03-31_12:00,8800.13,8800.68,8795.35,8795.35,8517,237,2089,
2014-03-31_12:01,8800.11,8800.11,8793.41,8799.74,8281,229,2034,
2014-03-31_12:02,8798.73,8799.87,8794.45,8799.87,9063,202,1893,
2014-03-31_12:03,8795.54,8799.36,8795.54,8799.16,9649,239,2235,
2014-03-31_12:04,8799.27,8799.91,8799.12,8799.36,6917,202,1763,
2014-03-31_12:05,8794.36,8800.31,8794.36,8799.37,6500,157,1655,
2014-03-31_12:06,8798.43,8800.06,8794.02,8794.02,6182,170,1735,
2014-03-31_12:07,8793.59,8798.70,8793.59,8798.70,7333,156,1673,
2014-03-31_12:08,8793.99,8799.06,8793.99,8794.70,8298,216,1889,
2014-03-31_12:09,8797.99,8798.62,8794.32,8794.32,7320,157,1681,
2014-03-31_12:10,8794.29,8799.41,8794.29,8799.17,6748,167,1590,
2014-03-31_12:11,8798.49,8798.72,8793.98,8794.84,7543,219,1886,
2014-03-31_12:12,8794.50,8798.90,8793.61,8794.54,7849,239,1843,
2014-03-31_12:13,8793.83,8800.06,8793.83,8800.06,10060,312,2186,
2014-03-31_12:14,8798.88,8800.52,8794.19,8800.25,7807,226,1962,
2014-03-31_12:15,8799.67,8799.67,8794.71,8794.71,11946,225,1964,
2014-03-31_12:16,8795.23,8799.90,8794.63,8794.63,6968,180,1885,
2014-03-31_12:17,8800.28,8800.28,8795.74,8796.19,9921,220,2028,
2014-03-31_12:18,8795.09,8796.88,8794.49,8795.78,7250,196,1825,
2014-03-31_12:19,8796.07,8800.59,8795.41,8796.84,8437,192,1817,
2014-03-31_12:20,8800.70,8801.15,8795.22,8797.20,12020,221,2180,
2014-03-31_12:21,8797.74,8801.42,8796.89,8796.93,15696,311,2548,
2014-03-31_12:22,8795.80,8802.02,8795.80,8798.20,9589,215,2332,
2014-03-31_12:23,8802.38,8802.94,8798.32,8802.35,10815,212,2194,
2014-03-31_12:24,8802.84,8802.84,8796.92,8797.72,7778,179,2040,
2014-03-31_12:25,8797.33,8803.05,8797.02,8803.05,10145,237,2161,
2014-03-31_12:26,8797.70,8803.23,8797.70,8798.62,9609,246,2090,
2014-03-31_12:27,8798.21,8803.28,8797.89,8802.50,8460,173,1952,
2014-03-31_12:28,8797.73,8803.27,8797.73,8799.27,10320,195,2149,
2014-03-31_12:29,8803.13,8803.75,8799.06,8799.45,8933,193,1884,
2014-03-31_12:30,8803.69,8804.06,8799.16,8799.92,9903,219,2281,
2014-03-31_12:31,8798.66,8804.56,8798.66,8800.56,12677,293,2642,
2014-03-31_12:32,8803.57,8804.63,8798.87,8799.17,16540,242,2252,
2014-03-31_12:33,8799.64,8804.80,8799.64,8804.69,14782,262,2499,
2014-03-31_12:34,8804.41,8805.46,8799.44,8803.36,8122,210,2120,
2014-03-31_12:35,8804.43,8805.65,8800.59,8805.65,9971,244,2305,
2014-03-31_12:36,8801.40,8805.65,8800.38,8804.28,11339,235,2397,
2014-03-31_12:37,8800.25,8804.49,8800.25,8802.99,13161,226,2521,
2014-03-31_12:38,8803.42,8805.32,8799.96,8804.35,7925,234,2365,
2014-03-31_12:39,8804.28,8806.54,8803.30,8806.54,11048,224,2226,
2014-03-31_12:40,8804.19,8805.00,8800.46,8804.95,7184,205,2117,
2014-03-31_12:41,8805.58,8805.58,8804.68,8805.31,10671,235,2371,
2014-03-31_12:42,8805.36,8805.42,8803.68,8804.44,10867,213,2289,
2014-03-31_12:43,8804.47,8805.70,8799.42,8805.32,10638,235,2309,
2014-03-31_12:44,8804.91,8805.72,8804.65,8805.72,9462,229,2206,
2014-03-31_12:45,8805.10,8805.34,8800.31,8800.31,10121,235,2115,
2014-03-31_12:46,8805.33,8805.33,8804.27,8805.30,28875,318,2656,
2014-03-31_12:47,8804.53,8805.46,8801.08,8801.08,13577,267,2501,
2014-03-31_12:48,8805.40,8806.38,8801.69,8806.38,9467,263,2416,
2014-03-31_12:49,8806.29,8807.73,8806.29,8806.91,10718,240,2332,
2014-03-31_12:50,8807.48,8811.79,8806.38,8807.62,14646,374,2646,
2014-03-31_12:51,8812.71,8813.47,8807.19,8813.47,16443,280,2604,
2014-03-31_12:52,8813.15,8813.15,8806.57,8807.66,12170,280,2704,
2014-03-31_12:53,8808.28,8813.38,8806.29,8806.49,16412,264,2698,
2014-03-31_12:54,8806.44,8812.41,8806.44,8808.92,11827,262,2516,
2014-03-31_12:55,8812.15,8812.98,8808.10,8809.31,11108,239,2581,
2014-03-31_12:56,8809.04,8812.34,8808.22,8808.62,12183,281,2636,
2014-03-31_12:57,8808.63,8813.33,8806.62,8806.62,12211,250,2411,
2014-03-31_12:58,8807.69,8812.63,8806.82,8807.37,14054,283,2627,
2014-03-31_12:59,8807.04,8812.44,8805.76,8810.78,14184,268,2717,
2014-03-31_13:00,8811.09,8811.45,8805.67,8811.29,15949,281,2930,
2014-03-31_13:01,8805.08,8812.79,8805.08,8812.79,11205,266,2588,
2014-03-31_13:02,8810.42,8811.86,8810.30,8811.86,9903,269,2463,
2014-03-31_13:03,8810.73,8811.66,8806.32,8811.66,11017,236,2467,
2014-03-31_13:04,8806.26,8811.15,8806.26,8810.92,12406,262,2504,
2014-03-31_13:05,8811.46,8812.00,8806.54,8811.21,13483,311,2882,
2014-03-31_13:06,8810.53,8811.60,8805.93,8806.07,10581,303,2620,
2014-03-31_13:07,8805.92,8809.82,8805.92,8809.82,16011,312,2733,
2014-03-31_13:08,8810.59,8810.59,8806.67,8810.47,14756,274,2678,
2014-03-31_13:09,8811.66,8811.66,8809.92,8810.83,12738,275,2601,
2014-03-31_13:10,8810.15,8811.75,8805.50,8811.75,12813,314,2813,
2014-03-31_13:11,8811.52,8811.52,8805.84,8805.84,10732,283,2675,
2014-03-31_13:12,8811.06,8812.56,8806.71,8811.11,10493,255,2753,
2014-03-31_13:13,8811.83,8811.83,8806.01,8806.32,15702,328,3167,
2014-03-31_13:14,8805.87,8811.42,8805.87,8806.91,15202,332,3278,
2014-03-31_13:15,8810.34,8811.13,8807.21,8807.21,14108,321,3254,
2014-03-31_13:16,8805.82,8811.65,8805.82,8806.35,17795,364,3531,
2014-03-31_13:17,8805.86,8809.89,8804.96,8805.28,22125,341,3464,
2014-03-31_13:18,8805.23,8809.75,8804.95,8804.95,14779,397,3406,
2014-03-31_13:19,8803.05,8806.70,8803.05,8804.40,18410,406,3724,
2014-03-31_13:20,8805.24,8810.29,8804.33,8808.54,17479,416,3647,
2014-03-31_13:21,8805.57,8810.07,8805.57,8809.02,18567,415,3966,
2014-03-31_13:22,8808.55,8808.65,8804.14,8804.14,27672,479,4475,
2014-03-31_13:23,8804.56,8810.12,8804.56,8805.29,23692,530,4997,
2014-03-31_13:24,8805.35,8812.15,8805.35,8807.75,26445,548,4999,
2014-03-31_13:25,8811.51,8812.78,8810.79,8812.51,32046,680,6118,
2014-03-31_13:26,8812.51,8812.51,8812.51,8812.51,0,0,0,
2014-03-31_13:27,8812.51,8812.51,8812.51,8812.51,0,0,0,
2014-03-31_13:28,8812.51,8812.51,8812.51,8812.51,0,0,0,
2014-03-31_13:29,8812.51,8812.51,8812.51,8812.51,0,0,0,
2014-03-31_13:30,8812.51,8849.28,8812.51,8849.28,244798,10592,39458,
2014-04-01_09:01,8847.34,8854.79,8847.04,8851.32,81081,3247,22621,
2014-04-01_09:02,8850.72,8850.72,8839.41,8839.41,34185,987,8114,
2014-04-01_09:03,8838.69,8843.31,8838.38,8839.12,39365,774,6920,
2014-04-01_09:04,8844.03,8844.03,8836.54,8836.54,54300,722,7007,
2014-04-01_09:05,8834.91,8840.77,8834.91,8840.77,61818,673,6391,
2014-04-01_09:06,8834.72,8835.98,8832.64,8832.64,64850,707,6423,
2014-04-01_09:07,8833.33,8833.83,8833.09,8833.83,52130,680,6034,
2014-04-01_09:08,8833.30,8833.30,8827.78,8831.89,59383,616,5836,
2014-04-01_09:09,8832.09,8832.09,8826.41,8831.22,48199,593,5509,
2014-04-01_09:10,8829.78,8830.68,8826.16,8826.16,45850,561,5493,
2014-04-01_09:11,8831.09,8832.01,8827.01,8827.01,40944,508,5120,
2014-04-01_09:12,8832.27,8832.27,8831.41,8832.24,33797,447,4817,
2014-04-01_09:13,8832.50,8833.69,8827.50,8833.54,30162,479,4450,
2014-04-01_09:14,8833.35,8835.77,8829.04,8835.77,32511,487,4722,
2014-04-01_09:15,8836.14,8836.43,8831.10,8836.43,39757,569,5101,
2014-04-01_09:16,8839.25,8839.80,8834.27,8839.80,42936,570,5622,
2014-04-01_09:17,8835.04,8842.31,8835.04,8842.31,46965,648,5444,
2014-04-01_09:18,8844.12,8847.06,8842.00,8847.06,46066,593,5446,
2014-04-01_09:19,8847.17,8848.87,8843.76,8843.76,35368,527,5147,
2014-04-01_09:20,8844.06,8848.60,8844.06,8846.10,50656,570,5116,
2014-04-01_09:21,8851.56,8851.75,8844.65,8851.60,41418,554,5286,
2014-04-01_09:22,8852.50,8854.40,8847.98,8854.08,38830,537,5074,
2014-04-01_09:23,8855.20,8855.94,8854.12,8854.12,39921,540,4869,
2014-04-01_09:24,8853.44,8855.84,8851.64,8855.84,30913,536,4658,
2014-04-01_09:25,8857.36,8857.36,8851.59,8851.65,30941,511,4608,
2014-04-01_09:26,8856.69,8856.72,8856.21,8856.21,33730,462,4278,
2014-04-01_09:27,8850.69,8856.59,8850.69,8856.59,23950,388,3907,
2014-04-01_09:28,8852.41,8857.31,8852.41,8857.31,22313,400,3798,
2014-04-01_09:29,8853.14,8857.93,8852.49,8852.76,26854,440,3952,
2014-04-01_09:30,8857.61,8857.61,8852.69,8856.15,19281,372,3772,
2014-04-01_09:31,8857.50,8858.53,8852.66,8853.10,33124,430,4191,
2014-04-01_09:32,8857.75,8858.34,8853.21,8858.34,26628,419,4040,
2014-04-01_09:33,8858.05,8858.05,8851.79,8851.79,26075,435,3967,
2014-04-01_09:34,8857.25,8857.27,8853.12,8857.27,24070,360,3680,
2014-04-01_09:35,8857.64,8857.64,8851.41,8851.54,20812,378,3677,
2014-04-01_09:36,8851.24,8852.11,8850.99,8851.28,24597,385,3766,
2014-04-01_09:37,8856.27,8856.72,8851.21,8856.72,18388,412,3427,
2014-04-01_09:38,8856.49,8856.49,8851.55,8851.55,23388,371,3416,
2014-04-01_09:39,8850.83,8856.85,8850.83,8855.69,21437,347,3291,
2014-04-01_09:40,8855.60,8855.88,8849.93,8855.88,23105,316,3069,
2014-04-01_09:41,8856.52,8856.52,8852.17,8856.20,18779,367,3291,
2014-04-01_09:42,8856.55,8856.69,8851.30,8852.99,15398,344,3248,
2014-04-01_09:43,8853.34,8857.18,8853.00,8856.61,17753,347,3163,
2014-04-01_09:44,8856.55,8858.19,8853.25,8858.19,17733,364,3191,
2014-04-01_09:45,8853.41,8859.51,8853.27,8859.51,19406,348,3557,
2014-04-01_09:46,8859.69,8859.69,8853.12,8853.39,32628,358,3580,
2014-04-01_09:47,8857.15,8857.43,8851.64,8857.00,16223,308,3144,
2014-04-01_09:48,8851.36,8857.05,8851.36,8852.65,16985,338,3100,
2014-04-01_09:49,8852.38,8857.09,8851.66,8857.09,14546,318,2945,
2014-04-01_09:50,8852.59,8857.16,8852.01,8852.33,15802,287,2805,
2014-04-01_09:51,8857.40,8857.42,8852.12,8856.93,14529,324,2848,
2014-04-01_09:52,8857.38,8857.38,8851.70,8857.15,13831,350,2974,
2014-04-01_09:53,8853.79,8858.03,8853.42,8857.71,17657,350,3172,
2014-04-01_09:54,8856.96,8857.55,8852.30,8856.60,16440,284,2819,
2014-04-01_09:55,8857.69,8857.69,8853.48,8857.06,14699,295,2900,
2014-04-01_09:56,8852.96,8857.29,8852.32,8857.29,21361,302,2937,
2014-04-01_09:57,8856.10,8856.68,8850.41,8851.63,21585,332,3032,
2014-04-01_09:58,8851.49,8856.90,8851.25,8852.24,17401,339,3098,
2014-04-01_09:59,8857.17,8857.17,8855.06,8855.72,18834,347,3363,
2014-04-01_10:00,8855.61,8856.94,8852.26,8856.01,22759,369,3538,
2014-04-01_10:01,8857.23,8857.23,8851.12,8851.45,15071,314,3010,
2014-04-01_10:02,8856.68,8857.75,8856.53,8857.75,19093,368,3109,
2014-04-01_10:03,8858.14,8858.45,8857.25,8857.25,19556,332,2905,
2014-04-01_10:04,8857.50,8857.93,8853.00,8853.45,13758,280,2599,
2014-04-01_10:05,8857.85,8858.83,8852.74,8854.32,11778,305,2714,
2014-04-01_10:06,8858.72,8859.40,8858.34,8858.34,14899,297,2795,
2014-04-01_10:07,8858.19,8859.51,8853.24,8857.81,11729,243,2394,
2014-04-01_10:08,8858.40,8859.31,8858.09,8859.31,12963,258,2420,
2014-04-01_10:09,8858.32,8859.07,8854.16,8858.36,16701,349,2481,
2014-04-01_10:10,8859.19,8859.26,8858.32,8858.32,11120,247,2455,
2014-04-01_10:11,8858.97,8858.97,8853.22,8857.00,10568,244,2564,
2014-04-01_10:12,8852.30,8858.56,8852.30,8858.56,12162,299,2574,
2014-04-01_10:13,8858.16,8858.34,8853.11,8857.75,14633,301,2898,
2014-04-01_10:14,8856.92,8857.36,8852.00,8852.00,9672,243,2396,
2014-04-01_10:15,8852.16,8856.34,8851.90,8855.25,12636,325,2533,
2014-04-01_10:16,8855.30,8855.78,8850.73,8855.02,15083,400,2775,
2014-04-01_10:17,8850.42,8855.46,8849.18,8855.46,18658,330,2891,
2014-04-01_10:18,8854.72,8854.72,8849.24,8849.24,13400,292,2620,
2014-04-01_10:19,8854.35,8854.35,8848.38,8852.07,11955,300,2494,
2014-04-01_10:20,8852.37,8853.21,8848.68,8853.20,10325,290,2398,
2014-04-01_10:21,8852.63,8852.77,8852.02,8852.77,13140,264,2447,
2014-04-01_10:22,8852.76,8852.93,8847.39,8852.14,11485,246,2404,
2014-04-01_10:23,8852.17,8853.06,8847.31,8853.06,18819,283,2641,
2014-04-01_10:24,8851.63,8852.52,8846.39,8852.52,30163,391,3570,
2014-04-01_10:25,8852.07,8852.53,8851.87,8852.27,41022,346,3589,
2014-04-01_10:26,8847.81,8852.17,8846.82,8851.40,13306,243,2458,
2014-04-01_10:27,8851.40,8852.97,8847.82,8852.97,15010,244,2446,
2014-04-01_10:28,8851.53,8852.53,8847.23,8847.23,14580,250,2502,
2014-04-01_10:29,8852.38,8852.79,8852.08,8852.79,13972,254,2534,
2014-04-01_10:30,8847.66,8847.66,8845.76,8845.76,14862,270,2714,
2014-04-01_10:31,8851.27,8851.44,8845.07,8845.07,16678,333,3215,
2014-04-01_10:32,8850.60,8850.60,8845.29,8845.45,17654,348,3071,
2014-04-01_10:33,8849.58,8849.83,8844.30,8848.81,12737,246,2587,
2014-04-01_10:34,8845.71,8850.19,8845.71,8848.71,10957,217,2451,
2014-04-01_10:35,8849.88,8850.02,8844.79,8850.02,9913,216,2260,
2014-04-01_10:36,8848.59,8849.75,8844.26,8844.89,14257,240,2549,
2014-04-01_10:37,8845.01,8849.92,8844.22,8844.22,11316,247,2400,
2014-04-01_10:38,8850.11,8850.94,8845.51,8846.31,11871,247,2494,
2014-04-01_10:39,8850.62,8851.08,8845.19,8846.96,10830,261,2612,
2014-04-01_10:40,8846.65,8852.18,8845.85,8845.85,9749,202,2427,
2014-04-01_10:41,8850.74,8850.74,8845.45,8850.12,11092,222,2448,
2014-04-01_10:42,8845.60,8850.49,8845.45,8850.44,10983,236,2437,
2014-04-01_10:43,8846.22,8851.45,8846.22,8850.62,8367,204,2168,
2014-04-01_10:44,8850.10,8851.12,8846.55,8851.12,10339,253,2233,
2014-04-01_10:45,8846.27,8849.00,8844.58,8846.05,13199,303,2505,
2014-04-01_10:46,8849.82,8851.19,8845.71,8850.88,12657,276,2521,
2014-04-01_10:47,8849.56,8851.55,8846.28,8846.28,12826,253,2357,
2014-04-01_10:48,8851.52,8852.88,8847.65,8851.89,9592,222,2182,
2014-04-01_10:49,8851.29,8851.94,8846.59,8851.78,10500,220,2032,
2014-04-01_10:50,8851.71,8851.71,8846.34,8848.21,11093,284,2268,
2014-04-01_10:51,8852.09,8852.09,8845.14,8851.64,11856,310,2489,
2014-04-01_10:52,8846.44,8850.09,8845.65,8846.06,12535,248,2456,
2014-04-01_10:53,8850.68,8851.76,8850.12,8851.49,12560,264,2472,
2014-04-01_10:54,8846.79,8852.62,8846.79,8852.00,15067,321,2894,
2014-04-01_10:55,8847.42,8853.14,8847.42,8853.14,17682,269,2614,
2014-04-01_10:56,8853.86,8853.86,8848.22,8852.15,11986,292,2361,
2014-04-01_10:57,8853.44,8854.53,8849.85,8849.85,14966,286,2581,
2014-04-01_10:58,8854.83,8854.83,8848.22,8854.19,11393,251,2388,
2014-04-01_10:59,8855.13,8855.13,8848.62,8853.98,11881,291,2541,
2014-04-01_11:00,8854.09,8854.52,8849.83,8853.84,11932,212,2140,
2014-04-01_11:01,8855.16,8855.68,8850.19,8855.68,11997,256,2478,
2014-04-01_11:02,8855.82,8856.60,8851.32,8855.72,11673,269,2209,
2014-04-01_11:03,8855.94,8856.74,8851.32,8856.74,10427,228,2259,
2014-04-01_11:04,8852.56,8857.05,8851.82,8851.82,10859,226,2254,
2014-04-01_11:05,8856.94,8856.94,8851.67,8851.67,11323,232,2465,
2014-04-01_11:06,8856.29,8856.29,8849.66,8855.31,10449,252,2437,
2014-04-01_11:07,8854.34,8855.19,8854.34,8855.19,10514,311,2461,
2014-04-01_11:08,8854.82,8856.31,8850.97,8855.75,13163,242,2490,
2014-04-01_11:09,8855.86,8857.12,8855.33,8856.52,12882,227,2252,
2014-04-01_11:10,8856.31,8856.31,8850.46,8850.46,11931,229,2346,
2014-04-01_11:11,8856.30,8856.30,8850.57,8850.79,9963,220,2129,
2014-04-01_11:12,8855.32,8855.32,8850.08,8854.90,9356,206,2042,
2014-04-01_11:13,8855.53,8855.53,8848.53,8850.08,10428,253,2407,
2014-04-01_11:14,8850.15,8855.55,8850.15,8851.29,11681,222,2353,
2014-04-01_11:15,8851.36,8854.36,8849.64,8850.55,13291,223,2337,
2014-04-01_11:16,8850.85,8851.80,8849.93,8851.06,11213,211,2021,
2014-04-01_11:17,8851.54,8854.57,8850.55,8854.57,9523,195,2232,
2014-04-01_11:18,8849.75,8856.12,8849.75,8851.10,8371,237,2278,
2014-04-01_11:19,8851.24,8855.53,8850.44,8851.16,9775,210,2170,
2014-04-01_11:20,8851.82,8856.66,8851.27,8856.66,9340,215,2165,
2014-04-01_11:21,8851.04,8855.44,8848.54,8855.44,12711,234,2350,
2014-04-01_11:22,8854.78,8854.78,8848.80,8849.91,10114,222,2206,
2014-04-01_11:23,8848.98,8853.74,8848.94,8850.13,15093,288,2466,
2014-04-01_11:24,8850.65,8854.90,8848.95,8853.60,14207,238,2275,
2014-04-01_11:25,8855.17,8855.17,8850.00,8854.09,13020,258,2326,
2014-04-01_11:26,8854.45,8856.17,8850.97,8855.96,15441,305,2206,
2014-04-01_11:27,8851.40,8856.05,8851.27,8851.27,13488,314,2372,
2014-04-01_11:28,8851.06,8857.08,8851.06,8857.08,11918,249,2201,
2014-04-01_11:29,8852.38,8856.11,8850.99,8851.88,11970,289,2406,
2014-04-01_11:30,8857.47,8859.08,8853.21,8853.21,11919,315,2622,
2014-04-01_11:31,8858.57,8859.75,8854.65,8859.75,14865,308,2710,
2014-04-01_11:32,8858.59,8859.51,8854.12,8859.51,15333,302,2347,
2014-04-01_11:33,8855.58,8858.43,8853.36,8853.36,15334,350,2377,
2014-04-01_11:34,8853.82,8859.38,8853.82,8859.14,15987,336,2772,
2014-04-01_11:35,8858.47,8860.58,8855.59,8855.84,13368,271,2352,
2014-04-01_11:36,8855.92,8860.48,8852.26,8860.48,12332,273,2528,
2014-04-01_11:37,8860.01,8860.85,8856.01,8859.77,12567,204,1992,
2014-04-01_11:38,8859.68,8860.98,8859.02,8860.45,12252,258,2275,
2014-04-01_11:39,8859.40,8859.80,8855.06,8859.58,9964,196,1893,
2014-04-01_11:40,8858.83,8859.00,8857.37,8858.47,11329,202,2076,
2014-04-01_11:41,8853.42,8858.51,8853.42,8857.28,11616,213,2107,
2014-04-01_11:42,8858.19,8858.71,8853.75,8858.50,9834,182,1860,
2014-04-01_11:43,8858.64,8858.64,8853.37,8857.18,10616,202,2047,
2014-04-01_11:44,8857.82,8857.82,8851.22,8857.40,10054,194,2022,
2014-04-01_11:45,8857.75,8857.96,8856.72,8857.96,17122,191,1996,
2014-04-01_11:46,8857.08,8858.53,8857.08,8858.53,13390,240,2443,
2014-04-01_11:47,8858.61,8858.61,8852.73,8858.10,9567,211,2156,
2014-04-01_11:48,8858.72,8858.98,8858.08,8858.98,9192,170,1937,
2014-04-01_11:49,8857.97,8858.07,8853.46,8857.72,8803,188,1940,
2014-04-01_11:50,8857.69,8858.28,8852.99,8858.28,9353,207,2182,
2014-04-01_11:51,8858.33,8859.30,8853.78,8858.46,7415,193,1912,
2014-04-01_11:52,8858.49,8858.72,8852.44,8858.72,10780,207,2208,
2014-04-01_11:53,8858.09,8859.80,8853.80,8858.19,11366,241,2254,
2014-04-01_11:54,8853.86,8858.83,8853.07,8853.07,8898,192,2074,
2014-04-01_11:55,8858.32,8858.83,8853.51,8858.63,7728,191,1909,
2014-04-01_11:56,8854.58,8858.43,8853.72,8858.43,10902,221,2177,
2014-04-01_11:57,8857.72,8858.63,8857.72,8857.94,8284,194,1869,
2014-04-01_11:58,8858.18,8858.90,8854.11,8855.17,9590,206,1851,
2014-04-01_11:59,8859.30,8859.30,8852.95,8856.55,6478,190,1739,
2014-04-01_12:00,8856.28,8857.16,8850.97,8856.59,10827,212,1938,
2014-04-01_12:01,8856.58,8859.46,8856.58,8859.46,9578,229,2122,
2014-04-01_12:02,8854.47,8858.59,8854.12,8858.13,10189,208,2006,
2014-04-01_12:03,8853.94,8858.69,8853.45,8853.85,9793,225,1972,
2014-04-01_12:04,8854.10,8859.48,8853.90,8859.34,8720,212,2045,
2014-04-01_12:05,8854.08,8858.30,8853.09,8854.40,9792,206,2054,
2014-04-01_12:06,8854.54,8858.37,8853.44,8857.64,13589,203,2102,
2014-04-01_12:07,8857.89,8858.49,8851.50,8858.49,9826,230,2127,
2014-04-01_12:08,8853.86,8859.68,8853.86,8854.10,9287,214,2171,
2014-04-01_12:09,8853.76,8859.26,8853.76,8853.97,11164,234,2242,
2014-04-01_12:10,8853.96,8858.79,8852.90,8858.79,9449,208,2101,
2014-04-01_12:11,8854.56,8858.54,8852.74,8852.74,10502,213,2127,
2014-04-01_12:12,8858.29,8858.29,8852.28,8852.69,11045,263,2378,
2014-04-01_12:13,8852.33,8857.42,8852.24,8856.65,9401,211,2201,
2014-04-01_12:14,8852.48,8855.65,8850.38,8851.72,8747,235,2086,
2014-04-01_12:15,8851.34,8856.77,8849.36,8849.36,10254,224,2259,
2014-04-01_12:16,8850.24,8855.44,8850.24,8855.03,9279,203,1878,
2014-04-01_12:17,8856.35,8858.18,8851.78,8857.93,10591,327,2207,
2014-04-01_12:18,8854.46,8857.80,8852.17,8852.74,10251,266,2174,
2014-04-01_12:19,8853.03,8858.00,8852.24,8857.98,9592,222,1787,
2014-04-01_12:20,8858.36,8858.36,8852.35,8853.47,8211,191,1799,
2014-04-01_12:21,8858.00,8859.03,8854.04,8857.95,7885,184,1775,
2014-04-01_12:22,8853.50,8858.49,8852.77,8858.49,10899,280,2260,
2014-04-01_12:23,8853.73,8858.19,8853.73,8858.14,9448,194,1966,
2014-04-01_12:24,8857.65,8858.20,8852.81,8853.22,9808,220,2085,
2014-04-01_12:25,8853.16,8857.88,8851.66,8857.88,10450,243,2376,
2014-04-01_12:26,8852.06,8858.74,8852.06,8857.57,11060,225,2198,
2014-04-01_12:27,8857.93,8857.93,8856.28,8856.96,7917,192,2109,
2014-04-01_12:28,8857.31,8858.68,8853.27,8858.68,8667,195,2065,
2014-04-01_12:29,8858.02,8858.02,8856.56,8857.71,8278,200,1955,
2014-04-01_12:30,8855.96,8856.95,8850.86,8856.95,10260,217,2231,
2014-04-01_12:31,8856.36,8856.36,8851.58,8856.23,8963,190,1894,
2014-04-01_12:32,8855.60,8857.25,8852.81,8856.83,9814,236,2202,
2014-04-01_12:33,8852.29,8858.23,8852.01,8852.01,9227,202,2158,
2014-04-01_12:34,8852.14,8857.14,8851.44,8856.48,8970,180,1987,
2014-04-01_12:35,8856.37,8856.69,8851.82,8851.82,8738,198,1827,
2014-04-01_12:36,8856.18,8857.14,8855.98,8857.01,8969,206,1964,
2014-04-01_12:37,8856.65,8856.86,8850.56,8856.39,7965,223,2038,
2014-04-01_12:38,8856.63,8857.22,8852.55,8857.22,9076,185,1958,
2014-04-01_12:39,8852.28,8857.36,8852.28,8853.81,10019,232,2185,
2014-04-01_12:40,8858.19,8858.19,8856.36,8856.90,9237,202,2087,
2014-04-01_12:41,8856.31,8857.83,8856.31,8857.10,10098,247,2303,
2014-04-01_12:42,8857.87,8858.52,8853.20,8857.56,10381,211,2018,
2014-04-01_12:43,8858.50,8858.50,8852.61,8852.61,9459,225,2038,
2014-04-01_12:44,8858.77,8859.66,8854.03,8858.55,10064,240,2306,
2014-04-01_12:45,8857.72,8859.32,8853.19,8857.97,9620,219,2209,
2014-04-01_12:46,8858.44,8858.44,8854.01,8858.37,9198,209,2198,
2014-04-01_12:47,8857.94,8857.94,8855.64,8856.97,9245,220,2427,
2014-04-01_12:48,8856.12,8856.43,8850.76,8855.38,18344,270,2336,
2014-04-01_12:49,8850.44,8858.33,8850.44,8858.33,12302,230,2207,
2014-04-01_12:50,8857.57,8857.63,8852.35,8856.78,11634,244,2317,
2014-04-01_12:51,8851.90,8858.15,8851.90,8856.81,10130,211,2073,
2014-04-01_12:52,8852.74,8858.02,8852.74,8857.20,9024,198,1960,
2014-04-01_12:53,8856.50,8856.50,8850.41,8855.39,7398,237,2097,
2014-04-01_12:54,8856.63,8857.02,8852.62,8852.62,8391,215,2099,
2014-04-01_12:55,8857.04,8857.04,8851.49,8851.96,12805,236,2163,
2014-04-01_12:56,8851.67,8856.20,8851.67,8856.20,10564,236,2220,
2014-04-01_12:57,8855.83,8857.53,8855.83,8857.35,10102,218,2126,
2014-04-01_12:58,8857.61,8857.61,8856.51,8856.73,10273,286,2193,
2014-04-01_12:59,8851.39,8856.77,8850.38,8850.38,12174,263,2297,
2014-04-01_13:00,8849.96,8855.07,8849.57,8851.20,11851,256,2467,
2014-04-01_13:01,8855.16,8855.68,8849.80,8849.80,12229,260,2555,
2014-04-01_13:02,8848.97,8854.97,8848.85,8850.02,11818,285,2593,
2014-04-01_13:03,8854.92,8855.20,8849.81,8853.81,13544,266,2574,
2014-04-01_13:04,8854.30,8855.91,8851.39,8851.39,13214,275,2636,
2014-04-01_13:05,8850.53,8855.88,8850.53,8855.64,10569,284,2742,
2014-04-01_13:06,8850.61,8857.06,8850.61,8856.58,11665,328,2599,
2014-04-01_13:07,8856.25,8856.85,8852.55,8855.69,12872,267,2518,
2014-04-01_13:08,8853.76,8854.10,8848.18,8848.26,13823,285,3111,
2014-04-01_13:09,8853.99,8855.72,8850.81,8854.26,13276,292,2904,
2014-04-01_13:10,8856.09,8856.09,8850.66,8851.58,14693,271,2901,
2014-04-01_13:11,8855.05,8855.15,8853.29,8853.87,13147,309,3017,
2014-04-01_13:12,8854.75,8854.75,8847.63,8847.63,13103,316,3127,
2014-04-01_13:13,8851.67,8852.95,8851.67,8851.95,14327,332,3024,
2014-04-01_13:14,8849.68,8852.23,8846.52,8846.52,18040,375,3593,
2014-04-01_13:15,8851.47,8851.77,8849.21,8849.29,15575,334,3443,
2014-04-01_13:16,8844.96,8851.52,8844.96,8851.52,18994,413,3995,
2014-04-01_13:17,8849.91,8851.72,8845.60,8847.02,17843,349,3752,
2014-04-01_13:18,8851.26,8852.58,8851.01,8852.58,16169,350,3560,
2014-04-01_13:19,8851.71,8852.43,8846.21,8847.31,17736,350,3825,
2014-04-01_13:20,8851.65,8853.06,8847.09,8853.06,19199,413,4006,
2014-04-01_13:21,8848.63,8853.86,8848.06,8849.47,23821,451,4510,
2014-04-01_13:22,8848.93,8853.78,8848.39,8853.78,26222,402,4649,
2014-04-01_13:23,8854.16,8856.31,8854.16,8856.31,24524,711,4645,
2014-04-01_13:24,8857.14,8857.85,8856.83,8857.85,34949,900,6085,
2014-04-01_13:25,8858.69,8858.69,8856.21,8857.04,31063,703,5313,
2014-04-01_13:26,8857.04,8857.04,8857.04,8857.04,6173,7,127,
2014-04-01_13:27,8857.04,8857.04,8857.04,8857.04,0,0,0,
2014-04-01_13:28,8857.04,8857.04,8857.04,8857.04,0,0,0,
2014-04-01_13:29,8857.04,8857.04,8857.04,8857.04,0,0,0,
2014-04-01_13:30,8857.04,8873.15,8857.04,8873.15,174069,6494,33498,
2014-04-02_09:01,8906.52,8912.59,8906.52,8911.21,89281,3266,25844,
2014-04-02_09:02,8912.62,8914.44,8912.62,8913.98,42927,1115,8915,
2014-04-02_09:03,8913.62,8914.79,8912.55,8913.07,55295,1016,8974,
2014-04-02_09:04,8911.69,8911.69,8909.91,8909.91,70038,985,8358,
2014-04-02_09:05,8910.32,8910.88,8909.93,8910.88,69580,871,7293,
2014-04-02_09:06,8909.86,8910.78,8909.06,8909.98,68753,833,7247,
2014-04-02_09:07,8905.47,8910.58,8904.49,8904.49,69561,752,7056,
2014-04-02_09:08,8909.64,8909.64,8905.21,8909.48,57614,848,6864,
2014-04-02_09:09,8910.08,8910.08,8903.69,8908.53,60405,889,7241,
2014-04-02_09:10,8909.51,8914.18,8909.51,8910.02,72690,917,7681,
2014-04-02_09:11,8908.53,8911.61,8906.59,8906.80,47894,727,6651,
2014-04-02_09:12,8906.98,8907.50,8905.98,8907.50,47067,698,6344,
2014-04-02_09:13,8908.12,8913.01,8907.79,8909.10,33621,615,5538,
2014-04-02_09:14,8908.67,8913.21,8908.67,8913.21,41047,723,6184,
2014-04-02_09:15,8916.13,8916.13,8912.13,8913.08,45026,764,6072,
2014-04-02_09:16,8913.24,8918.25,8912.81,8913.80,57038,833,6281,
2014-04-02_09:17,8913.48,8913.74,8912.80,8913.32,46429,794,5941,
2014-04-02_09:18,8913.70,8918.69,8913.45,8914.60,44551,652,5799,
2014-04-02_09:19,8920.36,8921.57,8915.09,8921.57,53404,678,5811,
2014-04-02_09:20,8916.40,8921.86,8916.40,8921.67,48908,811,6113,
2014-04-02_09:21,8917.71,8922.79,8916.93,8917.80,38026,653,5701,
2014-04-02_09:22,8917.34,8921.82,8917.12,8917.12,38477,843,5608,
2014-04-02_09:23,8922.00,8922.51,8916.84,8917.38,39887,711,5748,
2014-04-02_09:24,8917.72,8922.15,8917.30,8921.84,41304,766,6087,
2014-04-02_09:25,8917.49,8917.49,8916.87,8917.06,35020,592,5132,
2014-04-02_09:26,8917.80,8920.34,8916.21,8919.98,24918,523,4619,
2014-04-02_09:27,8916.08,8916.08,8915.33,8915.99,42630,632,4953,
2014-04-02_09:28,8915.89,8915.89,8913.17,8913.17,33462,597,4821,
2014-04-02_09:29,8912.68,8913.29,8911.40,8911.50,32963,667,5483,
2014-04-02_09:30,8912.46,8912.46,8908.04,8908.04,40988,604,4938,
2014-04-02_09:31,8908.90,8914.24,8908.32,8913.69,34530,557,5135,
2014-04-02_09:32,8913.13,8914.91,8909.75,8909.75,30374,489,4813,
2014-04-02_09:33,8908.58,8913.49,8907.94,8913.49,24918,501,4510,
2014-04-02_09:34,8913.70,8913.70,8908.94,8913.23,24026,468,4341,
2014-04-02_09:35,8913.27,8913.27,8906.97,8907.54,29193,530,4316,
2014-04-02_09:36,8911.91,8912.30,8907.50,8907.50,25277,460,4141,
2014-04-02_09:37,8911.18,8911.21,8904.46,8904.77,23863,488,4205,
2014-04-02_09:38,8905.20,8909.12,8904.78,8904.85,23446,434,3866,
2014-04-02_09:39,8909.06,8909.38,8904.44,8904.44,25364,507,4102,
2014-04-02_09:40,8903.72,8906.27,8901.66,8902.26,31841,540,4116,
2014-04-02_09:41,8907.81,8907.81,8901.82,8901.82,27447,595,4468,
2014-04-02_09:42,8901.16,8906.28,8901.16,8901.45,23775,495,4145,
2014-04-02_09:43,8900.95,8906.23,8900.11,8900.11,22337,491,4173,
2014-04-02_09:44,8900.21,8900.21,8898.52,8898.82,23894,556,3932,
2014-04-02_09:45,8894.49,8899.01,8893.60,8893.60,25352,684,4144,
2014-04-02_09:46,8894.27,8894.27,8886.60,8886.60,28257,637,4155,
2014-04-02_09:47,8885.79,8891.70,8885.33,8889.18,31420,576,4824,
2014-04-02_09:48,8888.93,8889.75,8883.89,8888.78,24602,508,4483,
2014-04-02_09:49,8887.76,8887.76,8883.14,8886.65,20164,419,3852,
2014-04-02_09:50,8887.02,8890.57,8887.02,8890.57,27525,460,4045,
2014-04-02_09:51,8889.55,8894.80,8889.44,8894.80,25283,560,4319,
2014-04-02_09:52,8889.99,8894.53,8889.99,8890.66,28110,453,4035,
2014-04-02_09:53,8895.05,8896.15,8890.73,8896.15,21748,428,3844,
2014-04-02_09:54,8891.05,8895.72,8890.86,8892.28,17321,343,3393,
2014-04-02_09:55,8891.13,8896.52,8891.13,8892.26,17866,322,3245,
2014-04-02_09:56,8891.64,8897.22,8891.64,8892.56,16741,341,3123,
2014-04-02_09:57,8892.22,8892.96,8891.50,8891.59,27181,391,3460,
2014-04-02_09:58,8890.38,8895.77,8890.38,8891.31,18148,322,3024,
2014-04-02_09:59,8891.95,8897.36,8891.95,8897.36,21064,339,3221,
2014-04-02_10:00,8891.43,8896.45,8891.43,8892.57,15587,319,2868,
2014-04-02_10:01,8892.59,8898.44,8892.52,8892.82,18241,296,2917,
2014-04-02_10:02,8891.36,8896.02,8891.09,8891.84,12517,270,2721,
2014-04-02_10:03,8892.24,8896.58,8890.65,8896.28,9467,242,2408,
2014-04-02_10:04,8890.83,8895.86,8890.83,8891.44,12851,250,2593,
2014-04-02_10:05,8890.84,8895.41,8890.04,8890.04,16017,375,2986,
2014-04-02_10:06,8890.90,8897.31,8890.64,8897.31,13923,402,3113,
2014-04-02_10:07,8892.27,8893.14,8891.82,8893.14,13246,303,2898,
2014-04-02_10:08,8892.22,8896.75,8891.61,8891.62,14003,359,2877,
2014-04-02_10:09,8891.57,8898.51,8891.57,8894.02,13910,365,2908,
2014-04-02_10:10,8893.92,8898.61,8893.92,8894.86,14916,296,2709,
2014-04-02_10:11,8895.46,8900.28,8894.43,8895.79,15669,300,2729,
2014-04-02_10:12,8895.41,8900.87,8895.41,8899.99,13408,314,2952,
2014-04-02_10:13,8895.95,8900.20,8895.61,8900.20,16423,347,3008,
2014-04-02_10:14,8895.05,8900.16,8895.05,8895.55,14200,277,2740,
2014-04-02_10:15,8895.51,8899.96,8893.80,8894.50,11451,276,2608,
2014-04-02_10:16,8894.73,8899.67,8893.95,8893.95,10182,258,2385,
2014-04-02_10:17,8893.18,8898.86,8893.15,8898.54,12900,309,2537,
2014-04-02_10:18,8893.23,8898.95,8893.23,8898.95,14197,264,2385,
2014-04-02_10:19,8894.57,8898.43,8893.46,8893.46,14423,258,2610,
2014-04-02_10:20,8893.20,8900.29,8893.20,8900.29,15309,316,2966,
2014-04-02_10:21,8895.41,8900.09,8894.45,8894.58,19152,347,3163,
2014-04-02_10:22,8894.76,8899.49,8893.88,8899.09,13440,296,2986,
2014-04-02_10:23,8894.44,8899.40,8894.44,8894.65,13355,262,2687,
2014-04-02_10:24,8895.25,8900.66,8895.25,8900.60,10123,243,2440,
2014-04-02_10:25,8899.46,8899.46,8894.08,8894.08,13833,282,2518,
2014-04-02_10:26,8893.50,8899.07,8893.50,8893.90,11198,281,2737,
2014-04-02_10:27,8894.06,8898.53,8893.73,8898.53,12478,239,2625,
2014-04-02_10:28,8894.02,8898.61,8892.99,8894.57,14715,324,2793,
2014-04-02_10:29,8894.02,8898.74,8894.02,8894.03,16652,310,2851,
2014-04-02_10:30,8894.44,8899.61,8894.44,8898.67,12201,262,2504,
2014-04-02_10:31,8898.81,8900.41,8894.58,8894.58,12612,341,2871,
2014-04-02_10:32,8893.79,8899.48,8893.79,8894.26,12280,279,2477,
2014-04-02_10:33,8895.17,8898.82,8893.37,8894.34,14639,294,2563,
2014-04-02_10:34,8893.75,8899.03,8893.75,8894.44,13878,289,2562,
2014-04-02_10:35,8894.06,8899.10,8894.06,8895.17,10891,251,2412,
2014-04-02_10:36,8894.97,8899.73,8894.97,8899.73,14580,304,2831,
2014-04-02_10:37,8895.04,8899.26,8894.14,8897.86,16561,353,3122,
2014-04-02_10:38,8893.68,8899.21,8893.53,8895.14,12042,299,2963,
2014-04-02_10:39,8895.13,8897.56,8892.83,8893.40,11787,270,2711,
2014-04-02_10:40,8893.23,8898.13,8892.94,8892.94,13605,278,2777,
2014-04-02_10:41,8897.86,8898.82,8894.10,8894.10,12180,275,2728,
2014-04-02_10:42,8894.72,8899.22,8893.43,8893.43,14997,326,3029,
2014-04-02_10:43,8893.70,8897.51,8892.67,8893.58,13067,274,2574,
2014-04-02_10:44,8893.80,8899.16,8892.75,8899.16,10984,277,2544,
2014-04-02_10:45,8894.18,8899.06,8893.19,8893.19,12436,338,2833,
2014-04-02_10:46,8893.42,8900.21,8893.42,8899.72,14693,326,2996,
2014-04-02_10:47,8893.11,8898.49,8893.01,8893.01,17664,310,2970,
2014-04-02_10:48,8893.38,8899.05,8893.25,8893.25,12861,338,2750,
2014-04-02_10:49,8894.31,8898.27,8894.14,8898.27,15055,328,2750,
2014-04-02_10:50,8894.75,8900.11,8894.75,8895.08,13011,286,2469,
2014-04-02_10:51,8899.19,8900.35,8894.93,8894.93,13881,334,2973,
2014-04-02_10:52,8896.99,8900.80,8895.96,8896.87,16753,366,3139,
2014-04-02_10:53,8896.33,8901.03,8896.01,8897.11,11856,317,2864,
2014-04-02_10:54,8897.00,8902.35,8897.00,8902.02,15735,330,3078,
2014-04-02_10:55,8897.20,8903.15,8897.20,8898.08,12843,293,2776,
2014-04-02_10:56,8897.17,8901.81,8896.86,8896.93,14542,293,2705,
2014-04-02_10:57,8897.53,8901.92,8897.27,8897.31,11041,260,2451,
2014-04-02_10:58,8898.21,8902.98,8897.48,8902.98,14017,253,2440,
2014-04-02_10:59,8901.68,8903.12,8897.65,8903.12,12073,289,2686,
2014-04-02_11:00,8898.03,8902.97,8898.03,8902.76,10877,240,2397,
2014-04-02_11:01,8897.92,8903.28,8897.61,8898.87,12663,305,2698,
2014-04-02_11:02,8898.20,8902.68,8897.49,8897.49,10962,258,2524,
2014-04-02_11:03,8897.83,8901.91,8897.83,8898.78,9353,276,2414,
2014-04-02_11:04,8898.64,8903.01,8897.56,8903.01,10326,240,2419,
2014-04-02_11:05,8898.35,8902.84,8896.85,8897.01,9639,254,2507,
2014-04-02_11:06,8902.17,8902.17,8896.28,8901.30,10235,262,2333,
2014-04-02_11:07,8897.08,8903.00,8896.60,8896.60,12585,277,2583,
2014-04-02_11:08,8901.09,8901.47,8895.37,8901.47,9486,234,2402,
2014-04-02_11:09,8896.51,8899.82,8894.36,8899.82,9790,228,2336,
2014-04-02_11:10,8895.71,8897.34,8895.52,8897.34,15788,288,2585,
2014-04-02_11:11,8896.12,8901.47,8896.12,8901.47,15881,269,2414,
2014-04-02_11:12,8896.63,8899.74,8895.75,8896.53,15465,288,2502,
2014-04-02_11:13,8900.74,8900.74,8896.12,8896.12,11450,259,2344,
2014-04-02_11:14,8895.37,8897.43,8894.72,8897.43,11753,261,2310,
2014-04-02_11:15,8897.22,8901.52,8895.92,8895.92,18365,283,2273,
2014-04-02_11:16,8895.73,8902.49,8895.42,8900.84,33410,388,2749,
2014-04-02_11:17,8896.46,8902.60,8896.46,8902.60,15481,321,2512,
2014-04-02_11:18,8901.60,8902.26,8898.51,8898.51,16967,304,2430,
2014-04-02_11:19,8903.47,8903.47,8898.28,8902.88,15946,264,2295,
2014-04-02_11:20,8899.04,8902.64,8898.00,8898.42,11111,294,2178,
2014-04-02_11:21,8897.84,8903.95,8897.84,8898.25,10071,247,2180,
2014-04-02_11:22,8898.13,8902.69,8897.58,8897.68,14578,245,2107,
2014-04-02_11:23,8896.98,8903.03,8896.98,8898.13,9518,259,2200,
2014-04-02_11:24,8897.84,8898.40,8897.16,8897.16,11646,234,2255,
2014-04-02_11:25,8898.83,8905.13,8898.80,8901.31,12794,247,2248,
2014-04-02_11:26,8899.16,8903.67,8898.00,8898.00,10274,246,2092,
2014-04-02_11:27,8902.97,8902.98,8897.47,8902.98,8785,242,1942,
2014-04-02_11:28,8898.14,8903.01,8897.98,8902.08,8545,239,2161,
2014-04-02_11:29,8906.74,8906.74,8900.08,8900.08,11581,244,2275,
2014-04-02_11:30,8899.91,8904.72,8899.91,8900.04,7965,201,1951,
2014-04-02_11:31,8899.55,8903.79,8898.39,8898.39,7858,250,2212,
2014-04-02_11:32,8898.91,8902.62,8897.69,8898.20,7701,216,1926,
2014-04-02_11:33,8897.13,8898.07,8897.13,8897.23,8111,232,2150,
2014-04-02_11:34,8897.58,8902.47,8897.58,8902.47,22515,278,2383,
2014-04-02_11:35,8897.52,8898.70,8897.52,8897.55,17564,408,2392,
2014-04-02_11:36,8897.88,8898.63,8897.88,8898.07,16097,330,2190,
2014-04-02_11:37,8897.88,8897.92,8896.78,8897.92,11543,325,2368,
2014-04-02_11:38,8897.57,8897.64,8896.71,8897.64,8609,245,2079,
2014-04-02_11:39,8897.99,8897.99,8892.31,8892.31,9865,283,2244,
2014-04-02_11:40,8892.89,8896.78,8892.60,8892.60,10975,299,2364,
2014-04-02_11:41,8896.09,8896.68,8895.60,8895.60,9380,256,2107,
2014-04-02_11:42,8895.79,8896.67,8895.66,8896.67,8384,221,1983,
2014-04-02_11:43,8890.56,8895.19,8890.22,8890.22,8728,222,1944,
2014-04-02_11:44,8894.70,8894.70,8890.49,8890.49,13042,226,2067,
2014-04-02_11:45,8889.62,8894.91,8889.62,8893.23,10628,240,2014,
2014-04-02_11:46,8889.73,8894.80,8889.68,8894.69,9082,258,2037,
2014-04-02_11:47,8894.14,8894.14,8893.18,8893.92,13258,306,2248,
2014-04-02_11:48,8893.50,8896.01,8893.50,8894.67,9257,228,2097,
2014-04-02_11:49,8889.87,8894.71,8889.87,8894.17,12757,274,2487,
2014-04-02_11:50,8893.46,8894.24,8893.46,8894.13,9270,208,2009,
2014-04-02_11:51,8889.57,8895.00,8888.52,8894.83,7338,205,1878,
2014-04-02_11:52,8895.49,8895.49,8889.69,8889.77,7923,188,1945,
2014-04-02_11:53,8890.01,8894.83,8890.01,8894.59,9720,243,2130,
2014-04-02_11:54,8894.35,8894.77,8890.67,8894.51,10901,261,2268,
2014-04-02_11:55,8889.79,8894.21,8888.94,8893.53,13311,240,2220,
2014-04-02_11:56,8894.13,8894.13,8888.24,8893.34,9250,224,2077,
2014-04-02_11:57,8889.04,8893.44,8889.04,8893.36,7931,212,2028,
2014-04-02_11:58,8893.68,8894.04,8893.03,8894.04,8008,231,1981,
2014-04-02_11:59,8889.20,8894.17,8888.50,8893.44,7892,207,2021,
2014-04-02_12:00,8893.67,8893.67,8889.00,8889.00,8361,176,1852,
2014-04-02_12:01,8888.91,8894.25,8888.91,8893.02,8125,231,2038,
2014-04-02_12:02,8892.66,8893.78,8889.78,8889.78,9634,181,1832,
2014-04-02_12:03,8889.00,8894.20,8889.00,8889.26,9655,214,1982,
2014-04-02_12:04,8890.29,8894.75,8889.03,8890.03,9701,252,2103,
2014-04-02_12:05,8890.21,8894.88,8889.45,8889.45,10231,251,2172,
2014-04-02_12:06,8894.28,8894.28,8893.26,8893.26,9278,249,2023,
2014-04-02_12:07,8888.62,8893.26,8888.28,8892.90,7829,209,2029,
2014-04-02_12:08,8888.44,8895.76,8888.44,8894.97,9453,215,2074,
2014-04-02_12:09,8888.91,8894.41,8888.91,8894.16,12100,243,2107,
2014-04-02_12:10,8889.91,8894.65,8888.91,8888.91,9497,214,1935,
2014-04-02_12:11,8893.82,8895.01,8888.55,8893.40,9095,230,2057,
2014-04-02_12:12,8894.21,8895.07,8890.34,8890.34,8783,211,2002,
2014-04-02_12:13,8889.86,8894.53,8889.50,8889.61,9695,223,2250,
2014-04-02_12:14,8889.77,8895.49,8889.52,8894.13,9258,234,2120,
2014-04-02_12:15,8890.73,8895.79,8890.73,8895.79,8231,211,2065,
2014-04-02_12:16,8895.57,8895.82,8890.35,8890.35,7885,209,1951,
2014-04-02_12:17,8890.44,8896.18,8890.44,8896.18,10175,248,2149,
2014-04-02_12:18,8895.42,8895.42,8890.72,8890.72,9457,222,2075,
2014-04-02_12:19,8891.47,8895.03,8890.16,8894.51,9893,214,2034,
2014-04-02_12:20,8888.77,8894.23,8888.77,8894.00,9860,209,2034,
2014-04-02_12:21,8893.52,8894.15,8888.41,8894.03,10058,246,2377,
2014-04-02_12:22,8888.81,8893.32,8888.36,8888.58,8823,238,2140,
2014-04-02_12:23,8894.71,8894.71,8892.86,8893.26,9275,204,2109,
2014-04-02_12:24,8888.24,8893.33,8888.24,8888.78,9107,248,2426,
2014-04-02_12:25,8893.62,8893.62,8888.42,8888.42,11120,268,2398,
2014-04-02_12:26,8892.93,8893.29,8892.19,8892.68,8439,282,2209,
2014-04-02_12:27,8892.85,8892.85,8891.57,8891.98,10940,234,2148,
2014-04-02_12:28,8891.15,8891.97,8887.95,8887.95,12173,272,2415,
2014-04-02_12:29,8891.46,8891.53,8889.46,8890.30,11990,321,2466,
2014-04-02_12:30,8891.41,8892.22,8886.95,8886.95,12470,280,2451,
2014-04-02_12:31,8890.69,8891.59,8886.79,8891.15,9874,260,2250,
2014-04-02_12:32,8889.72,8891.54,8885.67,8885.90,11309,237,2236,
2014-04-02_12:33,8887.37,8891.98,8887.37,8891.80,17796,263,2475,
2014-04-02_12:34,8892.44,8892.97,8891.82,8891.82,13464,235,2451,
2014-04-02_12:35,8897.63,8897.63,8891.50,8891.50,9475,231,2293,
2014-04-02_12:36,8892.43,8896.60,8891.52,8891.52,21068,292,2539,
2014-04-02_12:37,8891.52,8895.07,8891.51,8892.79,17690,378,2965,
2014-04-02_12:38,8891.54,8897.13,8891.40,8891.76,13525,284,2514,
2014-04-02_12:39,8892.07,8893.34,8891.63,8893.34,11863,307,2594,
2014-04-02_12:40,8893.16,8897.34,8892.31,8893.84,13097,286,2480,
2014-04-02_12:41,8892.68,8898.00,8892.68,8893.80,11387,291,2489,
2014-04-02_12:42,8897.58,8897.58,8893.71,8893.94,22107,330,2654,
2014-04-02_12:43,8893.63,8898.43,8893.47,8894.29,13986,312,2720,
2014-04-02_12:44,8899.14,8899.14,8893.16,8893.76,13455,271,2615,
2014-04-02_12:45,8895.29,8901.16,8895.29,8897.86,11403,298,2725,
2014-04-02_12:46,8901.81,8901.81,8895.54,8900.23,19252,413,3230,
2014-04-02_12:47,8895.94,8900.33,8895.17,8895.33,17343,343,2903,
2014-04-02_12:48,8900.31,8900.56,8894.56,8894.56,15425,340,2963,
2014-04-02_12:49,8895.51,8900.01,8894.89,8895.45,14179,355,2870,
2014-04-02_12:50,8895.52,8900.51,8895.12,8895.72,12822,298,2921,
2014-04-02_12:51,8896.56,8901.02,8895.54,8900.78,11775,290,2839,
2014-04-02_12:52,8901.11,8901.11,8896.20,8896.20,12991,278,2629,
2014-04-02_12:53,8901.39,8901.56,8896.56,8896.56,12182,274,2618,
2014-04-02_12:54,8900.32,8900.98,8895.50,8895.50,10583,233,2290,
2014-04-02_12:55,8900.60,8901.19,8894.65,8896.04,13587,313,2692,
2014-04-02_12:56,8901.16,8901.16,8895.53,8900.18,12913,284,2659,
2014-04-02_12:57,8896.34,8900.46,8896.12,8897.07,10592,252,2513,
2014-04-02_12:58,8896.76,8900.67,8895.21,8896.23,12124,295,2836,
2014-04-02_12:59,8896.15,8901.75,8896.15,8901.05,11663,298,2728,
2014-04-02_13:00,8900.00,8900.33,8895.20,8896.17,12546,342,2854,
2014-04-02_13:01,8900.48,8901.60,8896.24,8901.21,14023,311,2891,
2014-04-02_13:02,8894.91,8901.98,8894.91,8901.98,11525,311,2731,
2014-04-02_13:03,8900.45,8902.19,8895.29,8895.29,12100,260,2492,
2014-04-02_13:04,8896.58,8901.93,8896.58,8896.58,10737,272,2782,
2014-04-02_13:05,8902.21,8903.56,8898.22,8903.56,13634,374,3230,
2014-04-02_13:06,8902.72,8902.72,8897.53,8902.03,14195,319,2820,
2014-04-02_13:07,8897.16,8902.64,8897.16,8902.44,14907,318,2868,
2014-04-02_13:08,8903.34,8903.34,8897.60,8897.60,14442,391,3345,
2014-04-02_13:09,8902.24,8903.03,8897.92,8902.46,21170,383,3443,
2014-04-02_13:10,8898.52,8902.12,8897.58,8898.14,13672,305,2979,
2014-04-02_13:11,8902.18,8902.82,8901.07,8901.28,18078,431,3565,
2014-04-02_13:12,8896.58,8901.13,8896.05,8900.77,17116,410,3554,
2014-04-02_13:13,8901.48,8901.86,8899.99,8900.82,19668,449,3934,
2014-04-02_13:14,8901.78,8901.78,8897.34,8897.43,18333,405,3788,
2014-04-02_13:15,8900.99,8901.09,8895.23,8895.23,18532,469,3966,
2014-04-02_13:16,8896.13,8901.33,8896.13,8900.20,28274,542,4534,
2014-04-02_13:17,8900.29,8901.71,8896.77,8900.26,19697,479,4290,
2014-04-02_13:18,8900.69,8902.18,8897.30,8901.48,22958,559,4308,
2014-04-02_13:19,8896.03,8901.46,8896.03,8896.48,18776,445,4206,
2014-04-02_13:20,8896.11,8897.23,8896.11,8896.87,21586,494,4211,
2014-04-02_13:21,8900.88,8901.92,8895.26,8898.12,25513,504,4693,
2014-04-02_13:22,8901.01,8901.01,8895.30,8896.40,27480,485,4951,
2014-04-02_13:23,8896.33,8902.40,8896.33,8901.97,25118,563,5553,
2014-04-02_13:24,8896.63,8902.55,8896.63,8902.36,30017,631,5803,
2014-04-02_13:25,8898.65,8904.40,8898.08,8904.40,27723,621,5708,
2014-04-02_13:26,8904.40,8904.40,8904.40,8904.40,2225,2,77,
2014-04-02_13:27,8904.40,8904.40,8904.40,8904.40,0,0,0,
2014-04-02_13:28,8904.40,8904.40,8904.40,8904.40,0,0,0,
2014-04-02_13:29,8904.40,8904.40,8904.40,8904.40,0,0,0,
2014-04-02_13:30,8904.40,8905.45,8904.40,8905.45,152981,5800,33628,
2014-04-03_09:01,8902.94,8910.02,8902.94,8909.60,73501,3184,22690,
2014-04-03_09:02,8910.57,8911.36,8904.44,8904.44,27681,962,7293,
2014-04-03_09:03,8908.84,8908.84,8907.61,8907.65,43753,917,7598,
2014-04-03_09:04,8902.72,8902.96,8896.61,8896.61,48914,762,7066,
2014-04-03_09:05,8895.82,8898.85,8893.29,8893.29,56417,782,7034,
2014-04-03_09:06,8892.85,8898.64,8892.26,8892.26,64475,771,7158,
2014-04-03_09:07,8896.89,8898.19,8896.83,8896.83,57673,650,6210,
2014-04-03_09:08,8898.14,8898.14,8893.22,8896.61,43823,631,6009,
2014-04-03_09:09,8893.40,8897.32,8892.00,8892.11,41346,563,5541,
2014-04-03_09:10,8891.80,8895.89,8890.83,8890.83,46592,610,5673,
2014-04-03_09:11,8891.51,8891.60,8886.52,8889.26,44201,723,6089,
2014-04-03_09:12,8886.06,8890.06,8885.40,8886.95,42188,602,5645,
2014-04-03_09:13,8886.99,8888.43,8883.73,8887.53,40025,574,5424,
2014-04-03_09:14,8888.22,8888.22,8883.36,8886.60,47568,592,5578,
2014-04-03_09:15,8882.68,8891.89,8882.68,8891.09,38409,636,5886,
2014-04-03_09:16,8886.04,8896.63,8886.04,8896.63,39161,671,5797,
2014-04-03_09:17,8897.33,8897.33,8895.48,8897.03,33563,572,5301,
2014-04-03_09:18,8898.15,8898.15,8891.37,8895.58,44307,594,5384,
2014-04-03_09:19,8896.10,8898.99,8892.83,8896.31,34238,579,5386,
2014-04-03_09:20,8896.76,8899.49,8892.77,8892.77,40246,617,5588,
2014-04-03_09:21,8896.54,8899.93,8896.54,8899.22,45324,664,5964,
2014-04-03_09:22,8899.40,8901.55,8895.84,8900.71,49400,600,5650,
2014-04-03_09:23,8900.75,8905.88,8900.71,8905.88,42981,659,5810,
2014-04-03_09:24,8906.17,8907.70,8901.81,8907.70,53899,701,5715,
2014-04-03_09:25,8907.46,8908.92,8907.03,8908.52,58654,784,6879,
2014-04-03_09:26,8909.34,8911.00,8905.89,8910.41,48515,674,6060,
2014-04-03_09:27,8909.80,8911.69,8905.76,8910.48,43602,643,5955,
2014-04-03_09:28,8913.21,8913.74,8907.63,8911.89,47492,603,5795,
2014-04-03_09:29,8906.45,8911.53,8905.71,8910.26,38262,587,5143,
2014-04-03_09:30,8905.31,8910.43,8904.97,8910.43,41522,670,5179,
2014-04-03_09:31,8905.91,8910.34,8905.55,8909.45,41216,663,5211,
2014-04-03_09:32,8905.32,8907.96,8902.53,8907.63,28298,586,4972,
2014-04-03_09:33,8907.89,8908.27,8904.39,8904.39,32810,546,4897,
2014-04-03_09:34,8905.18,8909.53,8903.53,8908.75,32056,575,4759,
2014-04-03_09:35,8908.70,8908.70,8901.59,8901.87,24971,505,4522,
2014-04-03_09:36,8903.37,8906.94,8902.10,8906.43,24629,461,4209,
2014-04-03_09:37,8901.93,8905.16,8900.77,8901.05,31018,455,4272,
2014-04-03_09:38,8901.22,8905.74,8899.90,8904.79,22398,435,3938,
2014-04-03_09:39,8899.68,8902.47,8897.14,8897.14,27926,424,4176,
2014-04-03_09:40,8901.79,8901.79,8895.27,8896.15,25440,497,4207,
2014-04-03_09:41,8896.10,8896.71,8893.42,8896.69,24881,536,4224,
2014-04-03_09:42,8890.96,8895.99,8890.37,8893.90,21247,426,3956,
2014-04-03_09:43,8893.41,8895.72,8890.25,8895.48,37236,524,4602,
2014-04-03_09:44,8896.48,8898.51,8895.37,8898.51,19738,428,4197,
2014-04-03_09:45,8896.54,8896.54,8890.83,8896.20,23977,418,3908,
2014-04-03_09:46,8891.44,8898.95,8891.44,8898.95,31672,495,4183,
2014-04-03_09:47,8893.76,8897.67,8892.71,8892.99,26283,407,3752,
2014-04-03_09:48,8897.47,8897.47,8892.17,8895.52,18510,374,3560,
2014-04-03_09:49,8896.21,8896.21,8895.51,8895.64,19024,351,3462,
2014-04-03_09:50,8895.56,8895.63,8895.26,8895.36,26796,379,3410,
2014-04-03_09:51,8894.49,8895.46,8890.67,8895.24,17023,332,3132,
2014-04-03_09:52,8894.98,8896.17,8894.98,8895.60,22607,350,3451,
2014-04-03_09:53,8895.78,8896.97,8895.40,8896.26,17944,335,3364,
2014-04-03_09:54,8895.59,8895.59,8889.96,8889.96,18132,450,3946,
2014-04-03_09:55,8889.88,8893.87,8888.68,8893.87,15001,352,3203,
2014-04-03_09:56,8889.56,8890.12,8888.95,8889.27,17429,385,3404,
2014-04-03_09:57,8888.11,8894.38,8888.11,8892.04,15405,347,3281,
2014-04-03_09:58,8892.67,8892.67,8887.73,8892.48,17475,371,3487,
2014-04-03_09:59,8891.66,8892.65,8886.60,8886.60,17342,392,3457,
2014-04-03_10:00,8885.73,8891.29,8885.10,8885.92,22656,403,3658,
2014-04-03_10:01,8885.98,8890.32,8885.52,8886.30,22486,414,3677,
2014-04-03_10:02,8891.05,8891.05,8889.56,8889.82,18170,364,3220,
2014-04-03_10:03,8887.03,8892.34,8886.07,8892.34,14828,297,3070,
2014-04-03_10:04,8892.38,8892.38,8890.05,8890.05,15208,326,3067,
2014-04-03_10:05,8886.04,8890.52,8885.10,8890.52,14439,288,3123,
2014-04-03_10:06,8884.86,8885.56,8883.43,8883.43,14742,283,2852,
2014-04-03_10:07,8884.18,8885.28,8883.52,8883.77,19241,329,3205,
2014-04-03_10:08,8883.35,8884.42,8877.43,8877.67,20911,492,3476,
2014-04-03_10:09,8881.49,8881.58,8880.89,8881.58,16821,367,3311,
2014-04-03_10:10,8876.79,8881.78,8876.79,8881.17,17539,360,3485,
2014-04-03_10:11,8881.09,8881.09,8875.04,8875.55,16574,299,3062,
2014-04-03_10:12,8881.46,8881.46,8880.10,8880.41,16999,340,3413,
2014-04-03_10:13,8882.29,8882.54,8881.05,8882.54,14844,313,2963,
2014-04-03_10:14,8881.75,8882.23,8880.52,8880.99,13246,310,2845,
2014-04-03_10:15,8876.33,8881.28,8876.33,8880.80,19793,357,2802,
2014-04-03_10:16,8881.38,8881.38,8879.95,8879.95,11166,282,2480,
2014-04-03_10:17,8879.92,8880.50,8875.05,8875.05,11535,262,2509,
2014-04-03_10:18,8881.89,8882.96,8881.00,8882.96,13545,288,2642,
2014-04-03_10:19,8881.34,8882.02,8880.50,8881.85,12476,262,2572,
2014-04-03_10:20,8882.34,8883.03,8881.32,8883.03,10551,255,2490,
2014-04-03_10:21,8881.89,8883.05,8881.89,8882.23,11260,268,2627,
2014-04-03_10:22,8883.10,8883.10,8881.76,8882.36,12289,246,2463,
2014-04-03_10:23,8881.84,8882.23,8881.62,8882.23,12430,320,2775,
2014-04-03_10:24,8882.60,8887.29,8882.58,8883.62,16691,338,3221,
2014-04-03_10:25,8887.97,8887.97,8882.31,8882.90,13000,265,2694,
2014-04-03_10:26,8883.48,8889.47,8883.48,8889.47,12584,297,2844,
2014-04-03_10:27,8884.98,8890.66,8883.97,8883.97,14914,323,3055,
2014-04-03_10:28,8889.63,8889.65,8884.93,8884.93,10342,252,2560,
2014-04-03_10:29,8888.19,8888.81,8884.14,8884.14,11274,259,2553,
2014-04-03_10:30,8888.10,8889.08,8883.67,8889.08,15969,255,2855,
2014-04-03_10:31,8889.14,8889.33,8884.35,8885.35,22601,361,3381,
2014-04-03_10:32,8885.40,8888.94,8883.92,8888.94,16196,270,2972,
2014-04-03_10:33,8884.31,8889.24,8884.31,8888.38,11146,234,2497,
2014-04-03_10:34,8889.43,8890.12,8884.72,8884.72,12443,240,2416,
2014-04-03_10:35,8890.02,8890.02,8884.05,8884.51,16289,243,2606,
2014-04-03_10:36,8884.29,8889.61,8884.14,8885.65,12352,261,2646,
2014-04-03_10:37,8885.75,8887.02,8885.75,8887.02,11329,251,2698,
2014-04-03_10:38,8889.76,8889.82,8885.08,8889.00,12689,267,2587,
2014-04-03_10:39,8885.44,8889.52,8884.44,8884.65,13191,290,2870,
2014-04-03_10:40,8889.75,8889.81,8884.70,8889.33,12416,270,2780,
2014-04-03_10:41,8884.60,8889.70,8884.60,8885.78,11014,233,2503,
2014-04-03_10:42,8889.67,8889.67,8884.47,8884.94,12510,223,2377,
2014-04-03_10:43,8883.48,8889.42,8883.48,8884.72,8499,205,2209,
2014-04-03_10:44,8885.53,8890.88,8885.53,8888.93,9052,212,2411,
2014-04-03_10:45,8890.10,8890.10,8885.89,8889.57,10389,225,2509,
2014-04-03_10:46,8889.27,8889.27,8885.13,8888.55,11462,233,2463,
2014-04-03_10:47,8888.63,8890.65,8888.63,8889.40,13686,300,2701,
2014-04-03_10:48,8888.41,8890.17,8884.74,8884.77,11696,246,2560,
2014-04-03_10:49,8884.02,8888.86,8884.02,8884.04,11397,249,2446,
2014-04-03_10:50,8888.09,8888.09,8883.02,8883.15,8910,212,2343,
2014-04-03_10:51,8883.51,8887.79,8882.94,8882.94,13181,367,2479,
2014-04-03_10:52,8886.83,8887.23,8881.72,8881.72,10121,229,2278,
2014-04-03_10:53,8888.95,8889.03,8882.32,8882.32,7901,221,2252,
2014-04-03_10:54,8886.68,8891.44,8886.68,8890.53,12186,366,2330,
2014-04-03_10:55,8889.80,8895.03,8888.75,8895.03,12191,434,2723,
2014-04-03_10:56,8890.73,8894.30,8888.10,8890.09,12786,283,2581,
2014-04-03_10:57,8890.31,8891.74,8890.31,8891.74,12274,250,2429,
2014-04-03_10:58,8890.01,8895.28,8890.01,8890.79,9534,243,2290,
2014-04-03_10:59,8890.47,8896.24,8890.37,8891.03,23241,403,3672,
2014-04-03_11:00,8892.26,8897.57,8891.74,8892.62,29973,432,4116,
2014-04-03_11:01,8892.51,8895.21,8888.70,8889.51,36803,457,4506,
2014-04-03_11:02,8889.55,8891.23,8889.55,8890.14,20823,350,2969,
2014-04-03_11:03,8890.97,8891.28,8890.36,8890.60,15534,271,2706,
2014-04-03_11:04,8889.89,8890.85,8889.51,8890.85,12054,220,2325,
2014-04-03_11:05,8894.74,8894.74,8890.24,8890.72,10266,233,2299,
2014-04-03_11:06,8894.38,8894.94,8888.46,8894.94,9870,248,2610,
2014-04-03_11:07,8890.34,8894.09,8889.51,8890.51,8747,230,2341,
2014-04-03_11:08,8896.64,8896.64,8889.92,8890.93,10043,207,2267,
2014-04-03_11:09,8890.38,8894.74,8889.20,8894.74,13591,269,2738,
2014-04-03_11:10,8889.24,8890.92,8889.11,8890.31,15274,286,2824,
2014-04-03_11:11,8890.27,8891.48,8889.21,8890.71,15836,235,2460,
2014-04-03_11:12,8891.06,8891.06,8886.63,8890.70,12505,296,2851,
2014-04-03_11:13,8889.49,8894.57,8889.17,8889.17,12469,259,2520,
2014-04-03_11:14,8889.68,8891.84,8889.68,8891.84,12654,263,2670,
2014-04-03_11:15,8890.05,8890.24,8889.19,8889.19,9324,221,2403,
2014-04-03_11:16,8888.96,8889.86,8884.62,8889.86,10445,263,2506,
2014-04-03_11:17,8889.35,8889.53,8882.66,8888.54,11497,252,2761,
2014-04-03_11:18,8884.06,8888.79,8884.06,8888.72,11048,268,2431,
2014-04-03_11:19,8888.24,8888.24,8882.52,8887.73,9828,241,2380,
2014-04-03_11:20,8887.90,8887.90,8881.69,8881.69,9712,247,2203,
2014-04-03_11:21,8882.87,8888.20,8882.77,8884.88,9518,231,2279,
2014-04-03_11:22,8888.57,8888.57,8882.12,8886.87,9990,241,2394,
2014-04-03_11:23,8887.00,8887.00,8881.16,8881.16,9306,261,2625,
2014-04-03_11:24,8882.48,8886.13,8882.35,8882.75,9847,319,2816,
2014-04-03_11:25,8887.64,8887.64,8881.16,8881.16,9799,242,2432,
2014-04-03_11:26,8887.03,8887.03,8881.12,8881.12,10232,237,2242,
2014-04-03_11:27,8881.27,8887.19,8880.90,8882.47,12536,269,2453,
2014-04-03_11:28,8882.78,8886.67,8880.26,8885.58,9913,210,2381,
2014-04-03_11:29,8886.66,8887.12,8881.88,8885.91,9300,203,2065,
2014-04-03_11:30,8882.91,8886.87,8880.90,8886.87,8977,201,2055,
2014-04-03_11:31,8882.06,8887.00,8882.06,8886.92,8384,197,1948,
2014-04-03_11:32,8881.16,8886.38,8881.16,8886.17,7751,200,1950,
2014-04-03_11:33,8882.57,8886.76,8882.57,8885.48,9371,235,2011,
2014-04-03_11:34,8885.60,8885.88,8879.11,8879.78,9169,254,2095,
2014-04-03_11:35,8880.75,8885.11,8880.58,8880.88,10385,233,2088,
2014-04-03_11:36,8886.06,8886.18,8881.09,8884.81,7470,217,1873,
2014-04-03_11:37,8886.44,8886.44,8880.44,8881.80,7033,189,1989,
2014-04-03_11:38,8881.58,8887.72,8881.58,8881.63,8944,188,1909,
2014-04-03_11:39,8885.60,8885.71,8878.32,8881.55,9111,222,2160,
2014-04-03_11:40,8879.06,8885.84,8879.06,8884.42,8075,200,2049,
2014-04-03_11:41,8884.49,8884.98,8880.12,8880.51,9744,228,2247,
2014-04-03_11:42,8880.13,8885.13,8878.59,8883.56,8566,190,2102,
2014-04-03_11:43,8883.35,8884.16,8877.23,8877.23,8148,215,1974,
2014-04-03_11:44,8878.03,8883.02,8878.03,8879.06,8901,213,2044,
2014-04-03_11:45,8879.26,8883.32,8876.02,8878.08,9186,215,2261,
2014-04-03_11:46,8882.58,8882.85,8877.76,8877.95,8738,183,2075,
2014-04-03_11:47,8876.85,8877.95,8876.85,8877.58,7134,205,2051,
2014-04-03_11:48,8877.76,8878.60,8877.76,8878.60,7938,276,2095,
2014-04-03_11:49,8878.24,8883.37,8878.12,8878.16,8245,225,2015,
2014-04-03_11:50,8878.32,8878.89,8876.35,8878.04,6871,178,2277,
2014-04-03_11:51,8879.09,8883.31,8879.01,8879.47,6836,200,2025,
2014-04-03_11:52,8878.90,8879.38,8877.43,8879.38,6764,199,1906,
2014-04-03_11:53,8884.74,8884.74,8878.02,8878.02,6849,176,1867,
2014-04-03_11:54,8883.10,8883.10,8878.03,8878.20,7213,190,2021,
2014-04-03_11:55,8877.75,8879.06,8877.18,8877.45,8514,229,2061,
2014-04-03_11:56,8882.61,8882.78,8877.56,8877.56,8157,194,2522,
2014-04-03_11:57,8881.70,8883.20,8878.34,8883.20,8820,212,2508,
2014-04-03_11:58,8878.88,8878.88,8873.39,8873.39,9408,241,2293,
2014-04-03_11:59,8877.20,8878.07,8873.66,8878.05,7995,186,1928,
2014-04-03_12:00,8878.29,8879.37,8873.68,8874.67,9394,203,2282,
2014-04-03_12:01,8874.45,8879.85,8874.45,8876.72,11646,230,2690,
2014-04-03_12:02,8878.39,8878.75,8873.47,8878.01,9235,225,2304,
2014-04-03_12:03,8877.39,8879.02,8873.52,8879.02,6923,194,2079,
2014-04-03_12:04,8878.45,8878.96,8877.69,8878.96,8516,214,2044,
2014-04-03_12:05,8879.40,8884.40,8878.96,8884.40,7395,198,2149,
2014-04-03_12:06,8884.40,8885.15,8879.23,8879.23,8116,229,2113,
2014-04-03_12:07,8884.89,8885.12,8883.24,8885.03,8281,194,2144,
2014-04-03_12:08,8878.32,8882.49,8877.31,8877.31,7403,199,2245,
2014-04-03_12:09,8881.56,8882.79,8877.70,8882.61,7365,203,2022,
2014-04-03_12:10,8881.82,8882.04,8877.84,8877.84,9453,204,1918,
2014-04-03_12:11,8881.93,8886.67,8881.93,8886.67,7849,213,2225,
2014-04-03_12:12,8885.30,8886.93,8880.75,8886.93,8280,212,2398,
2014-04-03_12:13,8882.56,8886.04,8879.84,8879.84,7997,201,2109,
2014-04-03_12:14,8880.12,8884.50,8879.54,8880.64,7772,205,2212,
2014-04-03_12:15,8879.92,8884.89,8878.80,8882.55,7602,191,1954,
2014-04-03_12:16,8878.33,8882.42,8877.70,8877.70,10459,210,2140,
2014-04-03_12:17,8877.46,8882.48,8877.05,8877.42,11701,266,2206,
2014-04-03_12:18,8877.96,8882.22,8875.93,8880.13,12925,258,2583,
2014-04-03_12:19,8876.20,8882.19,8876.06,8881.88,8840,223,2202,
2014-04-03_12:20,8876.72,8881.98,8876.04,8881.98,10362,231,2278,
2014-04-03_12:21,8877.74,8882.66,8877.35,8878.12,12445,259,2430,
2014-04-03_12:22,8878.02,8878.70,8876.73,8878.67,8542,217,2141,
2014-04-03_12:23,8883.10,8883.10,8874.71,8874.71,10129,277,2462,
2014-04-03_12:24,8876.91,8881.69,8876.91,8878.03,9567,222,2227,
2014-04-03_12:25,8877.30,8882.04,8876.78,8876.78,10463,222,2220,
2014-04-03_12:26,8876.51,8882.62,8876.51,8877.67,9406,275,2242,
2014-04-03_12:27,8877.31,8880.70,8876.41,8880.70,7888,201,2066,
2014-04-03_12:28,8876.12,8879.69,8876.12,8879.69,8840,218,2221,
2014-04-03_12:29,8872.96,8878.81,8871.44,8871.44,9169,247,2291,
2014-04-03_12:30,8877.57,8879.66,8877.22,8879.66,9673,275,2315,
2014-04-03_12:31,8877.58,8879.12,8877.58,8878.69,13864,363,3048,
2014-04-03_12:32,8879.07,8882.94,8878.37,8882.94,8399,240,2408,
2014-04-03_12:33,8882.82,8882.82,8877.33,8878.89,10154,204,2212,
2014-04-03_12:34,8878.46,8878.46,8876.07,8877.95,9641,233,2437,
2014-04-03_12:35,8877.52,8882.43,8877.28,8877.28,7400,160,1962,
2014-04-03_12:36,8877.94,8886.09,8877.94,8885.52,13876,264,2527,
2014-04-03_12:37,8879.62,8885.06,8879.61,8879.61,9248,211,2380,
2014-04-03_12:38,8884.82,8884.82,8880.01,8880.01,9004,214,2359,
2014-04-03_12:39,8880.85,8880.95,8880.43,8880.44,10315,262,2533,
2014-04-03_12:40,8880.37,8884.71,8878.07,8878.07,8673,230,2578,
2014-04-03_12:41,8880.15,8884.89,8878.41,8879.35,9491,226,2420,
2014-04-03_12:42,8878.93,8879.24,8877.82,8878.38,10836,230,2328,
2014-04-03_12:43,8878.50,8879.58,8877.51,8879.58,7925,221,2230,
2014-04-03_12:44,8878.51,8879.62,8877.49,8879.62,10928,235,2317,
2014-04-03_12:45,8878.99,8878.99,8875.89,8877.30,11548,314,2795,
2014-04-03_12:46,8877.04,8878.71,8877.04,8877.64,12166,282,2662,
2014-04-03_12:47,8877.38,8877.38,8873.03,8873.03,10623,221,2365,
2014-04-03_12:48,8876.47,8878.35,8872.59,8878.35,9147,223,2357,
2014-04-03_12:49,8877.39,8879.18,8872.94,8873.11,9338,220,2412,
2014-04-03_12:50,8878.85,8878.85,8873.96,8877.12,10524,220,2334,
2014-04-03_12:51,8871.94,8877.84,8871.94,8873.28,11949,239,2550,
2014-04-03_12:52,8877.90,8878.02,8873.02,8877.73,10126,241,2521,
2014-04-03_12:53,8877.53,8878.00,8872.66,8878.00,11098,248,2834,
2014-04-03_12:54,8878.26,8878.27,8872.72,8876.54,9663,238,2554,
2014-04-03_12:55,8871.66,8877.99,8871.66,8877.99,10869,236,2518,
2014-04-03_12:56,8873.54,8877.03,8872.33,8872.33,9451,230,2545,
2014-04-03_12:57,8881.16,8881.16,8876.22,8880.72,17121,357,3616,
2014-04-03_12:58,8881.02,8881.02,8875.22,8875.62,13474,270,2967,
2014-04-03_12:59,8874.29,8879.77,8873.82,8878.97,10470,240,2645,
2014-04-03_13:00,8879.26,8880.87,8874.51,8879.07,13603,277,2767,
2014-04-03_13:01,8874.71,8879.43,8874.71,8878.52,15176,317,2943,
2014-04-03_13:02,8879.80,8879.80,8873.58,8878.86,13284,251,2957,
2014-04-03_13:03,8874.09,8878.50,8873.29,8874.12,11677,289,3262,
2014-04-03_13:04,8878.68,8879.63,8874.74,8878.70,15262,354,3209,
2014-04-03_13:05,8880.20,8880.20,8876.98,8876.98,13279,332,3031,
2014-04-03_13:06,8877.66,8881.02,8874.42,8874.80,14263,331,3211,
2014-04-03_13:07,8874.33,8880.08,8872.25,8880.08,14227,328,3386,
2014-04-03_13:08,8881.30,8881.30,8874.60,8879.92,15216,342,3282,
2014-04-03_13:09,8876.47,8880.48,8874.67,8878.31,20444,382,3721,
2014-04-03_13:10,8879.00,8879.35,8873.91,8878.58,15589,317,3198,
2014-04-03_13:11,8873.60,8879.06,8873.60,8878.71,15749,356,3340,
2014-04-03_13:12,8878.93,8879.13,8873.40,8877.32,16530,307,3194,
2014-04-03_13:13,8873.91,8877.87,8872.05,8873.48,16323,324,3392,
2014-04-03_13:14,8873.48,8877.39,8872.62,8876.60,16254,366,3468,
2014-04-03_13:15,8877.50,8877.50,8872.19,8876.75,15268,392,3487,
2014-04-03_13:16,8873.00,8877.76,8873.00,8877.02,19756,457,3875,
2014-04-03_13:17,8878.59,8878.59,8872.62,8876.93,18350,397,3995,
2014-04-03_13:18,8875.96,8877.06,8871.16,8871.16,18223,417,4002,
2014-04-03_13:19,8875.18,8875.48,8872.72,8873.68,22759,404,4169,
2014-04-03_13:20,8875.06,8877.12,8875.06,8877.12,22629,381,4134,
2014-04-03_13:21,8877.62,8877.62,8871.91,8873.03,22333,468,4278,
2014-04-03_13:22,8872.31,8876.77,8872.31,8872.38,27072,512,4928,
2014-04-03_13:23,8877.46,8877.97,8877.09,8877.81,26219,514,5108,
2014-04-03_13:24,8877.89,8878.84,8877.89,8878.53,27835,556,5056,
2014-04-03_13:25,8879.52,8879.54,8873.32,8878.28,29382,608,5469,
2014-04-03_13:26,8878.50,8878.50,8878.50,8878.50,2359,3,82,
2014-04-03_13:27,8878.50,8878.50,8878.50,8878.50,0,0,0,
2014-04-03_13:28,8878.50,8878.50,8878.50,8878.50,0,0,0,
2014-04-03_13:29,8878.50,8878.50,8878.50,8878.50,0,0,0,
2014-04-03_13:30,8878.50,8888.54,8878.50,8888.54,163112,6340,34657,
2014-04-07_09:01,8844.91,8844.91,8828.59,8828.59,82795,3414,24233,
2014-04-07_09:02,8832.83,8838.37,8832.83,8834.50,29848,974,7999,
2014-04-07_09:03,8834.41,8836.65,8832.95,8835.01,32195,883,7445,
2014-04-07_09:04,8837.35,8838.68,8832.08,8837.17,39205,797,6940,
2014-04-07_09:05,8837.03,8837.40,8832.61,8832.61,44237,733,6419,
2014-04-07_09:06,8838.10,8838.92,8832.95,8838.92,47191,642,6300,
2014-04-07_09:07,8832.88,8839.54,8832.88,8833.58,43279,637,6178,
2014-04-07_09:08,8834.88,8840.37,8834.88,8840.37,39842,634,5980,
2014-04-07_09:09,8835.88,8844.04,8835.88,8844.04,34516,588,5648,
2014-04-07_09:10,8844.13,8851.23,8842.46,8846.16,59570,793,6447,
2014-04-07_09:11,8845.52,8847.03,8845.52,8847.03,56651,801,6328,
2014-04-07_09:12,8847.57,8847.57,8846.34,8847.19,60679,619,5829,
2014-04-07_09:13,8847.39,8847.54,8846.53,8846.83,37213,537,5305,
2014-04-07_09:14,8847.83,8848.28,8846.25,8848.28,35917,619,5834,
2014-04-07_09:15,8848.07,8853.64,8848.05,8853.64,44502,629,5454,
2014-04-07_09:16,8848.04,8850.92,8847.33,8850.92,40999,679,5657,
2014-04-07_09:17,8851.43,8853.13,8851.43,8853.13,30429,585,5018,
2014-04-07_09:18,8853.66,8854.38,8849.23,8849.23,52322,615,5414,
2014-04-07_09:19,8854.25,8854.25,8848.04,8853.26,35052,548,4723,
2014-04-07_09:20,8848.94,8854.10,8848.94,8853.20,32974,545,4692,
2014-04-07_09:21,8854.78,8854.78,8847.98,8854.59,30470,596,5035,
2014-04-07_09:22,8854.35,8855.54,8849.97,8855.54,26222,471,4438,
2014-04-07_09:23,8855.50,8857.26,8851.60,8857.26,32055,493,4736,
2014-04-07_09:24,8857.08,8857.92,8852.09,8852.09,27550,483,4304,
2014-04-07_09:25,8852.98,8857.18,8852.34,8852.34,22495,405,3940,
2014-04-07_09:26,8853.11,8857.83,8851.92,8852.91,27539,525,4211,
2014-04-07_09:27,8857.77,8857.77,8851.95,8851.95,20343,414,3641,
2014-04-07_09:28,8851.54,8852.19,8850.30,8851.54,20011,397,3691,
2014-04-07_09:29,8851.53,8854.78,8849.34,8849.52,28754,434,4062,
2014-04-07_09:30,8848.40,8851.92,8846.56,8846.64,22807,480,3977,
2014-04-07_09:31,8846.87,8847.09,8846.31,8846.31,30382,505,4594,
2014-04-07_09:32,8846.42,8847.46,8846.19,8847.21,20227,439,3963,
2014-04-07_09:33,8846.89,8850.73,8845.93,8849.86,20764,409,3856,
2014-04-07_09:34,8845.70,8850.67,8845.19,8848.66,22611,431,3956,
2014-04-07_09:35,8844.00,8848.29,8842.90,8842.90,23414,471,3711,
2014-04-07_09:36,8843.43,8843.43,8841.27,8842.30,23206,399,3500,
2014-04-07_09:37,8842.37,8846.33,8841.13,8841.13,18173,331,3408,
2014-04-07_09:38,8840.56,8842.89,8840.13,8840.13,16712,320,3277,
2014-04-07_09:39,8840.67,8845.95,8840.67,8841.55,16058,319,3261,
2014-04-07_09:40,8845.87,8849.66,8841.25,8847.50,17270,338,3681,
2014-04-07_09:41,8841.86,8847.34,8841.86,8846.53,17302,388,3673,
2014-04-07_09:42,8842.81,8849.48,8842.81,8844.65,16317,305,3325,
2014-04-07_09:43,8847.94,8847.94,8843.09,8847.32,15249,363,3257,
2014-04-07_09:44,8842.66,8847.26,8842.26,8842.26,14711,301,3137,
2014-04-07_09:45,8841.60,8845.50,8841.20,8841.57,12798,287,2777,
2014-04-07_09:46,8842.03,8844.42,8840.47,8840.79,14414,357,3169,
2014-04-07_09:47,8841.25,8846.76,8840.68,8841.34,11890,266,2735,
2014-04-07_09:48,8841.48,8845.09,8841.48,8842.32,13847,246,2657,
2014-04-07_09:49,8842.64,8846.66,8841.79,8841.79,11604,254,2450,
2014-04-07_09:50,8841.79,8846.03,8840.91,8846.03,13151,268,2617,
2014-04-07_09:51,8840.93,8845.25,8840.48,8845.08,15928,359,3143,
2014-04-07_09:52,8841.03,8845.85,8840.59,8840.59,14017,287,2879,
2014-04-07_09:53,8840.24,8845.54,8840.24,8845.52,13814,316,2955,
2014-04-07_09:54,8844.77,8845.18,8840.74,8840.81,17225,312,2694,
2014-04-07_09:55,8845.89,8845.89,8840.58,8841.54,15083,321,2699,
2014-04-07_09:56,8842.04,8847.07,8841.45,8846.73,14386,333,3123,
2014-04-07_09:57,8846.97,8850.49,8844.78,8844.78,12809,258,2639,
2014-04-07_09:58,8843.54,8848.43,8843.54,8844.17,18843,429,3156,
2014-04-07_09:59,8848.16,8849.26,8844.56,8844.56,18547,324,2710,
2014-04-07_10:00,8848.29,8849.35,8844.49,8844.57,30364,499,3802,
2014-04-07_10:01,8844.78,8849.47,8842.49,8843.55,21603,397,3452,
2014-04-07_10:02,8843.48,8849.02,8843.48,8843.73,20828,337,3035,
2014-04-07_10:03,8847.70,8851.75,8843.66,8851.75,13775,297,2772,
2014-04-07_10:04,8847.17,8852.81,8846.86,8852.81,14670,310,3105,
2014-04-07_10:05,8847.91,8853.45,8847.91,8848.07,15398,301,2888,
2014-04-07_10:06,8849.14,8853.44,8847.21,8849.28,15948,353,3064,
2014-04-07_10:07,8854.72,8855.18,8849.32,8850.13,15266,318,2849,
2014-04-07_10:08,8853.64,8856.53,8849.13,8856.53,11315,303,2821,
2014-04-07_10:09,8855.17,8856.39,8850.89,8856.39,10462,238,2724,
2014-04-07_10:10,8850.62,8856.85,8850.30,8856.85,15448,333,2808,
2014-04-07_10:11,8851.45,8856.89,8848.86,8856.63,14277,334,2778,
2014-04-07_10:12,8857.53,8858.51,8852.43,8857.74,15208,330,3015,
2014-04-07_10:13,8853.27,8856.95,8852.82,8853.24,11896,276,2550,
2014-04-07_10:14,8858.12,8858.12,8851.94,8852.16,10734,247,2446,
2014-04-07_10:15,8853.83,8858.24,8852.73,8852.73,9467,253,2465,
2014-04-07_10:16,8852.70,8856.69,8851.46,8852.83,9725,236,2167,
2014-04-07_10:17,8852.72,8857.65,8852.72,8852.78,9037,191,1989,
2014-04-07_10:18,8853.35,8858.18,8852.01,8852.01,10886,238,2262,
2014-04-07_10:19,8852.45,8859.49,8851.92,8854.43,11723,213,2181,
2014-04-07_10:20,8853.73,8858.82,8853.14,8853.14,11190,257,2509,
2014-04-07_10:21,8858.20,8858.20,8853.09,8856.97,12051,247,2414,
2014-04-07_10:22,8852.32,8857.38,8852.32,8856.26,11742,251,2323,
2014-04-07_10:23,8852.78,8856.53,8851.64,8851.64,19572,343,2730,
2014-04-07_10:24,8852.24,8856.39,8851.78,8856.39,23945,386,3401,
2014-04-07_10:25,8852.66,8859.25,8851.96,8851.96,26089,426,3914,
2014-04-07_10:26,8851.32,8851.32,8850.43,8850.43,20797,416,3154,
2014-04-07_10:27,8851.52,8855.73,8849.97,8850.53,14405,283,2793,
2014-04-07_10:28,8850.11,8850.38,8848.85,8850.29,20661,299,2673,
2014-04-07_10:29,8851.39,8854.34,8848.80,8848.80,15719,317,2634,
2014-04-07_10:30,8853.75,8853.75,8848.31,8848.31,13096,263,2426,
2014-04-07_10:31,8849.09,8853.55,8848.08,8848.81,16075,334,2872,
2014-04-07_10:32,8847.92,8854.57,8847.49,8853.86,12407,252,2408,
2014-04-07_10:33,8853.32,8853.32,8847.08,8847.95,13799,299,2587,
2014-04-07_10:34,8847.89,8852.59,8847.09,8847.09,13569,288,2586,
2014-04-07_10:35,8846.35,8851.09,8845.76,8846.36,14522,320,2460,
2014-04-07_10:36,8851.84,8851.84,8844.01,8844.92,16352,338,2937,
2014-04-07_10:37,8845.21,8848.71,8844.01,8848.71,12696,240,2202,
2014-04-07_10:38,8848.96,8849.46,8844.28,8844.28,9650,273,2272,
2014-04-07_10:39,8844.29,8850.39,8844.29,8846.26,12642,254,2376,
2014-04-07_10:40,8845.90,8850.57,8845.90,8850.57,10731,247,2267,
2014-04-07_10:41,8845.27,8849.79,8844.33,8845.42,12021,301,2671,
2014-04-07_10:42,8847.28,8851.70,8846.49,8851.43,10442,264,2540,
2014-04-07_10:43,8846.35,8850.37,8846.15,8850.29,12744,233,2095,
2014-04-07_10:44,8845.23,8849.25,8844.71,8845.77,14121,274,2399,
2014-04-07_10:45,8845.24,8849.61,8844.82,8845.35,8106,183,2061,
2014-04-07_10:46,8845.51,8849.66,8843.23,8849.58,9085,201,2236,
2014-04-07_10:47,8844.92,8846.10,8844.92,8846.10,8832,201,1947,
2014-04-07_10:48,8845.05,8851.18,8845.05,8846.80,14390,265,2509,
2014-04-07_10:49,8846.73,8850.75,8845.59,8846.17,14282,276,2510,
2014-04-07_10:50,8845.93,8851.61,8845.59,8846.04,12985,241,2372,
2014-04-07_10:51,8846.22,8846.65,8845.35,8845.88,12393,257,2537,
2014-04-07_10:52,8846.27,8846.68,8845.31,8845.56,10679,306,2235,
2014-04-07_10:53,8845.81,8846.92,8845.62,8846.64,9358,235,2191,
2014-04-07_10:54,8846.10,8846.49,8845.47,8846.49,10694,251,2325,
2014-04-07_10:55,8846.30,8846.86,8844.96,8845.70,11310,263,2399,
2014-04-07_10:56,8845.75,8850.47,8845.75,8848.40,10667,266,2424,
2014-04-07_10:57,8849.37,8849.37,8847.66,8847.75,9522,219,2061,
2014-04-07_10:58,8847.31,8848.76,8847.31,8848.38,10689,222,1972,
2014-04-07_10:59,8848.89,8853.51,8847.53,8847.53,9290,212,1954,
2014-04-07_11:00,8847.86,8849.30,8847.86,8847.97,9815,242,1926,
2014-04-07_11:01,8847.63,8849.20,8847.34,8849.10,19189,299,2721,
2014-04-07_11:02,8848.40,8849.63,8847.86,8849.39,9862,208,2064,
2014-04-07_11:03,8849.17,8849.36,8848.80,8849.20,16448,284,2724,
2014-04-07_11:04,8849.14,8853.92,8848.84,8848.84,15918,279,2829,
2014-04-07_11:05,8849.01,8853.42,8848.68,8848.68,24936,383,3524,
2014-04-07_11:06,8848.74,8854.37,8848.74,8849.30,18908,268,2488,
2014-04-07_11:07,8853.37,8854.11,8848.57,8848.57,13473,223,2337,
2014-04-07_11:08,8848.38,8856.37,8848.38,8851.08,11538,255,2444,
2014-04-07_11:09,8851.82,8857.83,8851.22,8851.22,12991,259,2455,
2014-04-07_11:10,8854.47,8855.29,8849.66,8849.78,15549,283,2447,
2014-04-07_11:11,8852.53,8853.87,8848.47,8853.73,11635,251,2220,
2014-04-07_11:12,8848.84,8853.34,8848.68,8852.63,14383,230,2175,
2014-04-07_11:13,8852.95,8852.95,8847.23,8848.25,8534,255,2149,
2014-04-07_11:14,8852.67,8852.67,8847.59,8851.14,6861,168,1812,
2014-04-07_11:15,8847.51,8853.59,8847.51,8852.32,8874,189,1810,
2014-04-07_11:16,8852.11,8852.11,8846.11,8851.59,10266,278,2302,
2014-04-07_11:17,8847.43,8852.35,8846.37,8847.07,12190,204,1968,
2014-04-07_11:18,8847.47,8852.30,8847.47,8847.49,8158,183,1814,
2014-04-07_11:19,8847.55,8852.52,8847.47,8851.68,11896,197,2058,
2014-04-07_11:20,8846.79,8851.74,8846.79,8847.60,7180,180,1781,
2014-04-07_11:21,8847.61,8852.44,8846.50,8847.61,7591,205,1978,
2014-04-07_11:22,8852.74,8852.74,8846.56,8852.00,12415,262,2271,
2014-04-07_11:23,8846.47,8851.35,8846.47,8846.99,8941,210,1871,
2014-04-07_11:24,8846.10,8851.17,8845.40,8846.25,10614,242,1958,
2014-04-07_11:25,8845.19,8849.74,8844.73,8845.81,7964,190,2017,
2014-04-07_11:26,8850.27,8850.27,8844.43,8844.85,9203,228,2250,
2014-04-07_11:27,8844.84,8849.82,8844.84,8846.08,12348,381,2383,
2014-04-07_11:28,8845.42,8850.89,8845.38,8845.53,9810,233,2175,
2014-04-07_11:29,8845.45,8850.80,8844.33,8845.81,9807,228,2320,
2014-04-07_11:30,8850.83,8851.43,8845.51,8845.51,8345,219,2171,
2014-04-07_11:31,8845.71,8852.65,8845.35,8847.10,9061,232,2234,
2014-04-07_11:32,8847.08,8853.08,8847.08,8851.91,8698,201,2178,
2014-04-07_11:33,8847.16,8853.06,8847.16,8848.12,9396,232,2173,
2014-04-07_11:34,8848.00,8853.62,8846.19,8847.87,8739,220,2197,
2014-04-07_11:35,8847.39,8852.49,8845.55,8850.62,8859,211,1768,
2014-04-07_11:36,8846.44,8850.84,8844.29,8846.57,9184,190,1782,
2014-04-07_11:37,8845.85,8850.19,8844.72,8844.72,8787,174,1643,
2014-04-07_11:38,8845.29,8849.19,8844.00,8845.01,10214,215,2068,
2014-04-07_11:39,8849.97,8849.97,8844.14,8844.14,8662,240,2052,
2014-04-07_11:40,8848.64,8849.88,8844.48,8849.88,9987,228,2008,
2014-04-07_11:41,8845.41,8850.10,8843.70,8845.62,10319,226,2141,
2014-04-07_11:42,8844.90,8848.73,8843.64,8844.18,9475,215,2210,
2014-04-07_11:43,8845.08,8847.47,8841.18,8846.98,10375,229,2108,
2014-04-07_11:44,8843.47,8846.95,8841.25,8841.25,7256,181,1862,
2014-04-07_11:45,8841.87,8847.16,8841.87,8842.10,10024,223,2207,
2014-04-07_11:46,8847.32,8847.32,8841.09,8841.13,8918,242,2188,
2014-04-07_11:47,8842.10,8847.78,8842.10,8847.78,10113,270,2003,
2014-04-07_11:48,8842.41,8843.77,8842.41,8843.55,12038,292,2179,
2014-04-07_11:49,8848.65,8848.65,8842.97,8847.71,12718,225,2314,
2014-04-07_11:50,8843.91,8847.58,8843.14,8843.14,10396,223,2130,
2014-04-07_11:51,8847.95,8848.03,8842.47,8848.03,8495,207,1924,
2014-04-07_11:52,8844.05,8847.70,8841.27,8842.81,10500,203,2041,
2014-04-07_11:53,8843.61,8848.74,8841.83,8847.40,7846,202,2050,
2014-04-07_11:54,8842.51,8847.01,8841.88,8842.74,9973,243,2018,
2014-04-07_11:55,8843.21,8843.53,8842.52,8842.58,8842,211,1899,
2014-04-07_11:56,8841.50,8843.20,8840.66,8841.53,9429,265,2108,
2014-04-07_11:57,8841.04,8846.71,8841.04,8845.92,6864,181,1820,
2014-04-07_11:58,8840.43,8846.53,8840.39,8840.39,7357,181,1870,
2014-04-07_11:59,8845.45,8846.43,8841.27,8844.77,7561,170,1678,
2014-04-07_12:00,8839.67,8843.37,8839.24,8839.62,10647,207,2011,
2014-04-07_12:01,8843.94,8845.01,8838.99,8844.37,10945,227,2213,
2014-04-07_12:02,8839.17,8844.20,8838.04,8838.04,10861,228,2100,
2014-04-07_12:03,8839.08,8843.91,8838.10,8842.31,8019,191,1912,
2014-04-07_12:04,8837.50,8843.14,8837.50,8838.27,8386,217,2041,
2014-04-07_12:05,8838.92,8846.76,8838.92,8846.76,8002,204,2163,
2014-04-07_12:06,8846.00,8846.67,8840.10,8840.10,9071,199,2017,
2014-04-07_12:07,8841.43,8847.48,8840.73,8842.00,9909,198,2118,
2014-04-07_12:08,8841.98,8846.58,8840.02,8840.02,10301,239,2316,
2014-04-07_12:09,8840.73,8844.51,8839.59,8839.59,9106,191,2110,
2014-04-07_12:10,8840.85,8845.39,8840.85,8841.01,9034,284,2049,
2014-04-07_12:11,8841.44,8847.84,8841.44,8847.84,8620,229,1965,
2014-04-07_12:12,8842.98,8848.31,8842.47,8844.07,7176,167,1759,
2014-04-07_12:13,8843.67,8849.88,8843.67,8843.91,8087,209,2195,
2014-04-07_12:14,8848.42,8849.40,8843.48,8845.05,8201,212,2020,
2014-04-07_12:15,8842.96,8848.44,8842.77,8842.77,9175,194,1883,
2014-04-07_12:16,8842.28,8846.77,8840.45,8846.38,10479,233,2115,
2014-04-07_12:17,8842.09,8847.93,8842.09,8842.74,9581,215,2201,
2014-04-07_12:18,8841.31,8844.78,8839.51,8840.26,7353,191,2004,
2014-04-07_12:19,8845.52,8846.32,8840.81,8840.81,7977,180,1843,
2014-04-07_12:20,8842.67,8847.75,8842.28,8842.28,12128,244,2273,
2014-04-07_12:21,8841.30,8842.37,8840.83,8841.40,10365,217,2121,
2014-04-07_12:22,8841.23,8843.69,8839.98,8840.67,9475,248,2392,
2014-04-07_12:23,8841.10,8841.60,8840.38,8840.38,11085,220,2237,
2014-04-07_12:24,8840.78,8846.04,8840.78,8842.57,9915,260,2308,
2014-04-07_12:25,8841.65,8845.51,8840.49,8845.51,9407,254,2268,
2014-04-07_12:26,8840.80,8840.92,8840.54,8840.57,8508,215,1982,
2014-04-07_12:27,8840.86,8844.76,8839.56,8841.21,9525,194,2114,
2014-04-07_12:28,8841.69,8846.06,8841.11,8841.93,7446,216,2038,
2014-04-07_12:29,8845.16,8847.22,8841.27,8843.00,8392,214,2145,
2014-04-07_12:30,8841.49,8842.14,8841.01,8842.14,8190,190,1902,
2014-04-07_12:31,8846.45,8847.55,8841.54,8847.55,10092,225,2227,
2014-04-07_12:32,8842.69,8847.72,8842.14,8842.14,8521,189,1861,
2014-04-07_12:33,8847.08,8847.08,8841.61,8842.85,9080,211,2112,
2014-04-07_12:34,8846.73,8847.72,8841.16,8841.16,8688,185,1883,
2014-04-07_12:35,8842.80,8846.89,8841.83,8846.27,8392,199,2029,
2014-04-07_12:36,8844.07,8846.22,8839.63,8841.57,9942,265,2567,
2014-04-07_12:37,8847.23,8847.38,8841.32,8841.32,9728,208,2317,
2014-04-07_12:38,8841.84,8847.60,8841.84,8842.36,12838,275,2485,
2014-04-07_12:39,8842.47,8846.92,8841.33,8842.54,8826,208,2163,
2014-04-07_12:40,8847.12,8847.32,8842.42,8842.45,8784,223,2087,
2014-04-07_12:41,8841.88,8846.39,8841.82,8842.65,12012,287,2476,
2014-04-07_12:42,8843.12,8845.98,8841.27,8845.94,8375,234,2222,
2014-04-07_12:43,8840.59,8846.99,8840.59,8846.99,10490,264,2265,
2014-04-07_12:44,8841.45,8846.81,8840.87,8841.61,17932,305,2749,
2014-04-07_12:45,8841.77,8847.46,8841.60,8847.42,14700,289,2725,
2014-04-07_12:46,8843.13,8847.56,8842.22,8846.98,17584,288,2513,
2014-04-07_12:47,8842.66,8847.23,8841.84,8841.84,17315,275,2764,
2014-04-07_12:48,8846.87,8846.87,8841.50,8842.11,18806,293,2744,
2014-04-07_12:49,8841.61,8847.03,8841.11,8841.45,14693,263,2683,
2014-04-07_12:50,8842.20,8846.70,8842.20,8842.26,23236,284,2725,
2014-04-07_12:51,8846.61,8846.89,8841.83,8842.08,13541,366,2955,
2014-04-07_12:52,8842.06,8847.71,8842.06,8846.29,11121,257,2378,
2014-04-07_12:53,8848.10,8848.10,8842.09,8842.09,14319,262,2894,
2014-04-07_12:54,8842.68,8848.10,8842.68,8843.01,33385,325,3434,
2014-04-07_12:55,8843.20,8848.27,8843.20,8848.27,14152,272,2785,
2014-04-07_12:56,8842.24,8847.23,8842.24,8843.09,17068,332,3108,
2014-04-07_12:57,8848.58,8849.38,8843.29,8849.38,19541,297,2681,
2014-04-07_12:58,8844.28,8845.30,8843.62,8843.68,14295,285,2789,
2014-04-07_12:59,8843.78,8849.86,8843.78,8844.33,17798,324,3112,
2014-04-07_13:00,8850.17,8850.23,8845.37,8846.27,16569,386,3292,
2014-04-07_13:01,8851.56,8851.56,8845.28,8845.89,17571,356,3163,
2014-04-07_13:02,8851.14,8851.37,8844.96,8851.37,21607,418,3439,
2014-04-07_13:03,8847.57,8851.84,8846.59,8851.29,13321,297,2883,
2014-04-07_13:04,8846.08,8851.91,8846.08,8847.51,15926,273,2894,
2014-04-07_13:05,8852.43,8852.65,8847.06,8852.12,25563,413,3501,
2014-04-07_13:06,8852.76,8853.28,8848.18,8849.05,20093,390,3466,
2014-04-07_13:07,8853.77,8854.16,8848.84,8853.49,13964,368,3377,
2014-04-07_13:08,8848.65,8855.06,8848.65,8854.16,18613,328,3363,
2014-04-07_13:09,8855.01,8855.95,8855.01,8855.03,17666,347,3371,
2014-04-07_13:10,8851.17,8856.25,8850.89,8856.25,16999,336,3450,
2014-04-07_13:11,8856.09,8856.33,8854.85,8856.33,20760,364,3567,
2014-04-07_13:12,8852.29,8859.28,8852.12,8852.78,18876,380,3451,
2014-04-07_13:13,8857.29,8858.38,8853.36,8853.36,16800,380,3557,
2014-04-07_13:14,8857.38,8859.32,8853.51,8858.85,22482,404,3784,
2014-04-07_13:15,8860.11,8860.73,8855.68,8857.10,20864,473,3854,
2014-04-07_13:16,8862.22,8862.22,8855.79,8857.08,21133,457,4096,
2014-04-07_13:17,8861.54,8861.54,8855.96,8855.96,22779,459,3998,
2014-04-07_13:18,8855.94,8860.38,8855.48,8859.91,18416,535,4196,
2014-04-07_13:19,8855.45,8860.35,8854.44,8860.35,20144,437,4153,
2014-04-07_13:20,8855.41,8861.13,8855.41,8855.87,20191,480,4544,
2014-04-07_13:21,8862.01,8862.01,8854.99,8861.28,21748,562,4755,
2014-04-07_13:22,8860.80,8861.02,8856.06,8856.06,20652,494,4702,
2014-04-07_13:23,8860.31,8862.27,8856.43,8856.43,26722,583,5365,
2014-04-07_13:24,8862.85,8866.49,8862.85,8866.49,35377,777,6170,
2014-04-07_13:25,8867.86,8867.86,8859.61,8861.81,30508,676,5740,
2014-04-07_13:26,8861.89,8861.89,8861.89,8861.89,3347,4,80,
2014-04-07_13:27,8861.89,8861.89,8861.89,8861.89,0,0,0,
2014-04-07_13:28,8861.89,8861.89,8861.89,8861.89,0,0,0,
2014-04-07_13:29,8861.89,8861.89,8861.89,8861.89,0,0,0,
2014-04-07_13:30,8861.89,8876.44,8861.89,8876.44,171151,6801,32886,
2014-04-08_09:01,8878.88,8884.56,8878.88,8884.08,70485,3516,21818,
2014-04-08_09:02,8884.26,8890.14,8884.26,8890.14,30370,925,7656,
2014-04-08_09:03,8885.30,8891.32,8884.74,8889.02,36304,809,7169,
2014-04-08_09:04,8889.42,8890.01,8885.40,8889.80,50786,827,7671,
2014-04-08_09:05,8885.87,8890.39,8884.49,8890.39,62406,826,7523,
2014-04-08_09:06,8885.71,8890.68,8884.83,8884.84,68720,739,7099,
2014-04-08_09:07,8889.17,8889.17,8882.48,8882.85,59503,728,6676,
2014-04-08_09:08,8881.09,8881.30,8878.98,8878.98,61418,659,6194,
2014-04-08_09:09,8879.72,8880.56,8877.69,8880.56,57609,851,6310,
2014-04-08_09:10,8881.16,8882.07,8875.04,8875.04,57897,813,6177,
2014-04-08_09:11,8875.58,8878.77,8873.93,8873.93,49836,734,6125,
2014-04-08_09:12,8873.90,8874.14,8870.97,8870.97,51305,700,6110,
2014-04-08_09:13,8870.98,8871.52,8869.05,8869.05,41778,558,5314,
2014-04-08_09:14,8869.96,8869.96,8867.73,8868.22,40877,522,5275,
2014-04-08_09:15,8867.92,8867.92,8866.35,8866.35,34593,526,5175,
2014-04-08_09:16,8867.66,8872.18,8867.01,8872.18,32657,577,4809,
2014-04-08_09:17,8872.40,8877.44,8871.18,8877.44,41689,926,5217,
2014-04-08_09:18,8876.09,8882.25,8876.09,8877.69,31882,585,4953,
2014-04-08_09:19,8882.41,8883.50,8878.49,8883.46,35930,489,4565,
2014-04-08_09:20,8882.78,8884.50,8882.78,8884.50,30298,591,4756,
2014-04-08_09:21,8880.22,8890.29,8880.22,8890.29,41582,1110,5712,
2014-04-08_09:22,8890.55,8890.55,8886.30,8886.30,34245,593,5225,
2014-04-08_09:23,8886.77,8886.77,8885.88,8886.37,31685,513,4945,
2014-04-08_09:24,8885.29,8890.16,8880.43,8880.43,30825,579,4891,
2014-04-08_09:25,8884.64,8885.34,8879.92,8880.17,29253,598,4894,
2014-04-08_09:26,8880.38,8884.14,8879.88,8880.25,26009,533,4353,
2014-04-08_09:27,8884.53,8884.53,8878.46,8878.46,33895,400,4077,
2014-04-08_09:28,8883.38,8884.98,8879.75,8884.98,23837,426,4188,
2014-04-08_09:29,8884.20,8884.77,8879.46,8884.11,25201,474,4211,
2014-04-08_09:30,8884.00,8884.20,8879.14,8883.61,28611,458,4267,
2014-04-08_09:31,8884.74,8884.74,8880.69,8884.63,21341,419,3991,
2014-04-08_09:32,8883.84,8884.11,8879.43,8883.41,18613,379,3585,
2014-04-08_09:33,8884.35,8885.19,8878.78,8879.31,21560,386,3583,
2014-04-08_09:34,8883.77,8884.73,8879.52,8879.73,17160,363,3394,
2014-04-08_09:35,8883.76,8883.76,8878.82,8880.72,17261,353,3425,
2014-04-08_09:36,8881.13,8885.40,8879.17,8885.06,24296,517,3968,
2014-04-08_09:37,8884.34,8886.56,8881.24,8881.67,20041,506,4214,
2014-04-08_09:38,8882.45,8887.63,8882.09,8887.31,25965,387,4013,
2014-04-08_09:39,8886.53,8887.11,8881.98,8886.70,19069,370,3739,
2014-04-08_09:40,8887.45,8888.48,8882.83,8887.87,22023,437,3734,
2014-04-08_09:41,8883.16,8888.72,8883.16,8883.83,21483,491,3678,
2014-04-08_09:42,8889.22,8889.70,8884.44,8889.37,18782,364,3442,
2014-04-08_09:43,8890.01,8890.57,8889.62,8889.74,22511,380,3788,
2014-04-08_09:44,8889.51,8890.86,8885.40,8890.61,32048,391,3692,
2014-04-08_09:45,8886.19,8890.82,8885.95,8890.57,20466,327,3393,
2014-04-08_09:46,8886.47,8891.69,8886.47,8891.41,23908,844,3583,
2014-04-08_09:47,8892.17,8896.84,8892.17,8892.21,31512,566,3962,
2014-04-08_09:48,8892.24,8899.12,8892.24,8898.25,22126,397,3550,
2014-04-08_09:49,8894.42,8898.79,8894.28,8898.76,18555,363,3347,
2014-04-08_09:50,8899.00,8899.00,8893.92,8894.62,17216,417,3391,
2014-04-08_09:51,8894.95,8895.64,8890.59,8891.48,25399,378,3459,
2014-04-08_09:52,8891.42,8895.95,8890.60,8895.35,20342,379,3604,
2014-04-08_09:53,8895.54,8895.54,8890.23,8895.12,22294,391,3223,
2014-04-08_09:54,8890.52,8895.75,8890.52,8895.12,22183,333,3525,
2014-04-08_09:55,8890.36,8895.33,8889.85,8895.33,19464,361,3498,
2014-04-08_09:56,8895.13,8896.04,8891.07,8891.07,18340,329,3158,
2014-04-08_09:57,8895.72,8895.72,8890.82,8891.52,15947,304,2933,
2014-04-08_09:58,8895.08,8895.08,8889.99,8894.80,14245,280,2715,
2014-04-08_09:59,8890.39,8895.39,8889.84,8890.19,13951,254,2679,
2014-04-08_10:00,8894.33,8894.55,8889.61,8889.61,15141,301,2768,
2014-04-08_10:01,8890.14,8895.47,8890.07,8895.47,17413,296,2870,
2014-04-08_10:02,8891.26,8896.29,8891.26,8896.29,14356,271,2736,
2014-04-08_10:03,8895.69,8895.69,8891.27,8891.27,21151,326,2799,
2014-04-08_10:04,8895.24,8896.28,8891.49,8891.49,13727,255,2580,
2014-04-08_10:05,8895.13,8896.00,8890.69,8890.93,20707,284,2951,
2014-04-08_10:06,8895.52,8895.67,8894.16,8895.41,13594,266,2592,
2014-04-08_10:07,8895.32,8896.00,8890.29,8890.29,13985,271,2524,
2014-04-08_10:08,8894.47,8895.90,8894.06,8894.73,17540,273,2637,
2014-04-08_10:09,8894.70,8895.46,8890.64,8894.97,15665,246,2663,
2014-04-08_10:10,8894.12,8894.36,8889.27,8889.45,12593,236,2350,
2014-04-08_10:11,8889.56,8893.61,8888.31,8888.31,14283,251,2387,
2014-04-08_10:12,8893.45,8893.45,8891.98,8892.12,18314,354,3220,
2014-04-08_10:13,8891.36,8891.91,8891.24,8891.24,10898,250,2388,
2014-04-08_10:14,8887.62,8893.45,8887.62,8892.36,13847,240,2414,
2014-04-08_10:15,8887.62,8891.72,8886.56,8890.95,12252,249,2492,
2014-04-08_10:16,8890.15,8890.78,8884.78,8889.44,13238,282,2716,
2014-04-08_10:17,8884.77,8890.21,8884.77,8889.38,17062,303,3091,
2014-04-08_10:18,8889.41,8890.13,8885.24,8889.68,13176,256,2646,
2014-04-08_10:19,8884.33,8889.47,8883.61,8883.68,11831,290,2569,
2014-04-08_10:20,8888.00,8889.43,8883.61,8883.61,12806,311,2736,
2014-04-08_10:21,8884.93,8888.97,8883.78,8887.75,13571,440,2955,
2014-04-08_10:22,8887.98,8887.98,8882.20,8882.23,16514,318,2826,
2014-04-08_10:23,8881.14,8885.06,8880.52,8881.85,20042,404,3124,
2014-04-08_10:24,8883.29,8884.60,8878.21,8878.55,15065,342,3070,
2014-04-08_10:25,8882.40,8882.40,8876.37,8876.37,13990,325,3123,
2014-04-08_10:26,8875.81,8879.52,8874.44,8874.44,16793,385,3524,
2014-04-08_10:27,8878.69,8878.69,8872.82,8873.83,15403,379,3579,
2014-04-08_10:28,8877.74,8877.74,8871.23,8871.23,16675,400,3513,
2014-04-08_10:29,8871.27,8876.21,8871.27,8876.21,22563,386,3516,
2014-04-08_10:30,8871.13,8876.49,8871.09,8871.28,20537,497,3931,
2014-04-08_10:31,8876.64,8876.64,8869.77,8870.30,22298,368,3583,
2014-04-08_10:32,8874.07,8874.07,8868.07,8873.37,19253,373,3529,
2014-04-08_10:33,8873.58,8873.88,8868.24,8868.24,15727,360,3397,
2014-04-08_10:34,8873.14,8873.61,8868.87,8868.89,15885,321,3159,
2014-04-08_10:35,8872.39,8872.39,8866.78,8866.78,14556,335,3329,
2014-04-08_10:36,8867.90,8871.90,8867.61,8871.90,11667,287,2761,
2014-04-08_10:37,8867.69,8872.24,8867.68,8867.77,13155,292,2676,
2014-04-08_10:38,8867.84,8867.84,8866.72,8867.15,17612,312,2810,
2014-04-08_10:39,8869.97,8871.11,8865.63,8865.63,15124,277,2800,
2014-04-08_10:40,8865.52,8866.34,8864.82,8865.28,16414,277,2823,
2014-04-08_10:41,8864.55,8864.55,8862.82,8862.82,15895,396,3209,
2014-04-08_10:42,8867.77,8867.98,8862.07,8862.07,15362,337,3074,
2014-04-08_10:43,8867.16,8867.79,8862.90,8862.90,17063,390,3490,
2014-04-08_10:44,8862.96,8863.22,8861.56,8862.58,13787,302,3067,
2014-04-08_10:45,8866.64,8866.64,8860.70,8861.53,15897,325,3023,
2014-04-08_10:46,8861.01,8865.83,8861.01,8865.83,16393,519,3260,
2014-04-08_10:47,8865.12,8866.99,8865.12,8866.57,16955,435,3014,
2014-04-08_10:48,8867.30,8868.25,8867.30,8867.89,12300,272,2520,
2014-04-08_10:49,8867.33,8867.96,8865.89,8865.89,14573,356,2896,
2014-04-08_10:50,8866.11,8867.65,8865.73,8865.73,22057,367,3059,
2014-04-08_10:51,8866.36,8871.37,8865.80,8866.88,18199,323,2747,
2014-04-08_10:52,8866.62,8867.78,8866.53,8867.78,14257,280,2333,
2014-04-08_10:53,8866.06,8869.87,8866.06,8869.52,12558,306,2448,
2014-04-08_10:54,8873.09,8874.19,8869.07,8869.33,10814,233,2297,
2014-04-08_10:55,8870.53,8875.50,8869.96,8869.96,14927,292,2519,
2014-04-08_10:56,8869.94,8873.31,8869.94,8873.31,10872,242,2187,
2014-04-08_10:57,8870.35,8871.48,8870.33,8871.33,11967,220,2094,
2014-04-08_10:58,8871.10,8871.33,8870.05,8870.62,9481,209,2031,
2014-04-08_10:59,8870.74,8874.85,8869.75,8870.11,11440,273,2213,
2014-04-08_11:00,8871.05,8875.21,8869.59,8870.55,10663,219,1991,
2014-04-08_11:01,8871.17,8876.04,8870.48,8876.04,12657,257,2192,
2014-04-08_11:02,8876.44,8876.44,8871.12,8871.15,10828,316,1988,
2014-04-08_11:03,8870.88,8876.61,8870.88,8871.83,8178,256,1703,
2014-04-08_11:04,8873.17,8873.17,8871.77,8871.77,8090,188,1823,
2014-04-08_11:05,8871.94,8873.16,8871.94,8872.78,6680,179,1747,
2014-04-08_11:06,8871.60,8877.71,8871.60,8873.56,11335,344,1887,
2014-04-08_11:07,8873.52,8874.35,8873.52,8874.29,12125,181,1703,
2014-04-08_11:08,8878.66,8878.66,8873.86,8874.21,9985,173,1891,
2014-04-08_11:09,8879.23,8879.31,8873.94,8879.31,10520,201,1813,
2014-04-08_11:10,8877.66,8878.89,8873.17,8873.17,8006,180,1836,
2014-04-08_11:11,8873.87,8877.67,8873.36,8873.38,8103,214,1655,
2014-04-08_11:12,8873.81,8878.65,8873.81,8874.33,8726,180,1861,
2014-04-08_11:13,8874.57,8878.77,8874.08,8874.08,6905,147,1649,
2014-04-08_11:14,8878.86,8878.86,8873.83,8875.22,7584,152,1580,
2014-04-08_11:15,8874.09,8874.85,8874.04,8874.27,8187,168,1696,
2014-04-08_11:16,8878.36,8879.25,8874.20,8878.72,6381,134,1520,
2014-04-08_11:17,8879.21,8879.21,8874.61,8875.31,6551,149,1521,
2014-04-08_11:18,8875.73,8875.90,8875.61,8875.67,7698,150,1640,
2014-04-08_11:19,8876.19,8880.57,8875.68,8875.68,7072,150,1644,
2014-04-08_11:20,8879.21,8879.21,8874.98,8875.49,9070,183,1858,
2014-04-08_11:21,8876.55,8876.76,8875.89,8876.76,9959,192,1844,
2014-04-08_11:22,8877.04,8877.79,8875.91,8876.67,9638,208,1949,
2014-04-08_11:23,8877.45,8877.83,8877.05,8877.37,10281,195,1862,
2014-04-08_11:24,8876.86,8877.28,8876.53,8876.53,8927,174,1813,
2014-04-08_11:25,8876.39,8876.93,8875.42,8876.93,9015,179,1846,
2014-04-08_11:26,8878.12,8882.28,8877.05,8882.23,7739,185,1681,
2014-04-08_11:27,8877.91,8883.35,8877.36,8883.35,10050,199,1823,
2014-04-08_11:28,8878.15,8883.60,8878.15,8883.09,8453,182,1819,
2014-04-08_11:29,8878.21,8882.76,8877.53,8879.36,12233,231,2160,
2014-04-08_11:30,8879.06,8879.84,8878.53,8878.97,7945,184,1834,
2014-04-08_11:31,8879.03,8879.71,8875.39,8875.75,10836,295,2126,
2014-04-08_11:32,8875.44,8879.63,8874.71,8875.13,6107,150,1612,
2014-04-08_11:33,8875.24,8879.41,8874.04,8874.04,8056,189,1739,
2014-04-08_11:34,8878.60,8879.35,8874.63,8874.63,7681,169,1705,
2014-04-08_11:35,8874.23,8879.39,8874.23,8879.39,9466,253,1784,
2014-04-08_11:36,8879.52,8879.52,8878.79,8878.83,12017,198,1669,
2014-04-08_11:37,8879.90,8880.07,8874.91,8880.07,7721,169,1690,
2014-04-08_11:38,8879.04,8880.08,8875.29,8880.01,7792,182,1687,
2014-04-08_11:39,8879.73,8879.89,8879.20,8879.79,5660,133,1396,
2014-04-08_11:40,8879.45,8879.90,8875.74,8875.74,6103,155,1537,
2014-04-08_11:41,8881.28,8881.53,8879.54,8879.54,5749,157,1527,
2014-04-08_11:42,8880.23,8881.08,8879.97,8880.08,7093,177,1511,
2014-04-08_11:43,8879.84,8880.17,8879.62,8879.71,6451,131,1431,
2014-04-08_11:44,8879.93,8880.91,8875.68,8875.68,6519,151,1484,
2014-04-08_11:45,8880.57,8880.96,8879.61,8879.61,7187,149,1533,
2014-04-08_11:46,8880.92,8881.41,8879.85,8881.41,5401,122,1397,
2014-04-08_11:47,8882.47,8882.47,8880.12,8880.97,5576,172,1498,
2014-04-08_11:48,8876.58,8881.78,8876.58,8881.62,7133,140,1425,
2014-04-08_11:49,8882.54,8882.95,8881.26,8881.26,8944,159,1508,
2014-04-08_11:50,8881.08,8882.97,8881.08,8882.38,7702,181,1658,
2014-04-08_11:51,8883.49,8883.49,8880.51,8881.44,10300,180,1679,
2014-04-08_11:52,8882.14,8882.67,8880.83,8882.67,7513,189,1547,
2014-04-08_11:53,8882.59,8882.59,8877.11,8877.11,7108,153,1565,
2014-04-08_11:54,8881.74,8882.37,8877.00,8881.86,7304,192,1558,
2014-04-08_11:55,8882.62,8882.62,8877.68,8881.40,9046,181,1785,
2014-04-08_11:56,8877.94,8883.68,8877.49,8878.43,7905,171,1814,
2014-04-08_11:57,8883.42,8883.57,8877.57,8883.57,7654,159,1649,
2014-04-08_11:58,8884.38,8884.38,8877.30,8883.10,8326,138,1536,
2014-04-08_11:59,8882.99,8882.99,8876.56,8882.19,6040,144,1580,
2014-04-08_12:00,8878.37,8883.35,8878.37,8878.77,8350,251,1798,
2014-04-08_12:01,8884.56,8884.56,8879.65,8879.72,7765,195,1722,
2014-04-08_12:02,8884.41,8884.41,8879.50,8880.27,7775,162,1569,
2014-04-08_12:03,8883.57,8884.23,8878.34,8883.43,6862,173,1682,
2014-04-08_12:04,8880.08,8886.20,8879.68,8885.48,6357,170,1633,
2014-04-08_12:05,8884.51,8884.74,8880.54,8884.26,6593,155,1566,
2014-04-08_12:06,8879.19,8885.25,8879.19,8880.82,5346,136,1525,
2014-04-08_12:07,8885.66,8885.66,8881.38,8884.71,8446,209,1757,
2014-04-08_12:08,8884.43,8884.93,8879.22,8879.22,9377,189,1744,
2014-04-08_12:09,8883.28,8886.22,8879.96,8886.05,9297,180,1695,
2014-04-08_12:10,8880.87,8884.07,8878.99,8879.87,9113,165,1661,
2014-04-08_12:11,8883.68,8885.59,8879.15,8885.48,6343,183,1726,
2014-04-08_12:12,8886.15,8886.91,8880.33,8880.33,11109,205,1671,
2014-04-08_12:13,8884.30,8884.94,8884.06,8884.40,6844,148,1632,
2014-04-08_12:14,8881.36,8886.32,8880.90,8885.46,6842,150,1616,
2014-04-08_12:15,8885.59,8885.70,8880.43,8885.70,7040,223,1762,
2014-04-08_12:16,8885.75,8885.80,8881.46,8884.80,9084,164,1564,
2014-04-08_12:17,8885.15,8889.56,8884.14,8889.56,7670,214,1840,
2014-04-08_12:18,8884.12,8885.95,8884.12,8885.84,7723,197,1721,
2014-04-08_12:19,8885.95,8890.96,8885.31,8890.96,7592,225,1826,
2014-04-08_12:20,8889.40,8891.77,8885.94,8887.91,10764,237,1865,
2014-04-08_12:21,8888.21,8892.72,8887.53,8889.41,12759,239,2017,
2014-04-08_12:22,8893.25,8893.84,8888.55,8893.84,12267,233,2146,
2014-04-08_12:23,8894.05,8894.55,8889.74,8890.15,12288,189,1959,
2014-04-08_12:24,8893.87,8893.87,8888.87,8889.41,11087,191,1820,
2014-04-08_12:25,8889.62,8894.89,8888.86,8889.51,10061,177,1904,
2014-04-08_12:26,8894.35,8894.35,8889.36,8890.73,8204,188,1885,
2014-04-08_12:27,8890.61,8890.61,8889.32,8889.32,11627,233,2156,
2014-04-08_12:28,8890.31,8890.76,8889.24,8890.34,9856,214,1871,
2014-04-08_12:29,8891.32,8895.79,8890.40,8890.86,10197,169,1941,
2014-04-08_12:30,8889.97,8891.38,8889.97,8890.22,13190,232,1940,
2014-04-08_12:31,8889.27,8890.59,8885.99,8885.99,11195,283,2102,
2014-04-08_12:32,8891.03,8891.38,8886.56,8886.93,16739,512,2195,
2014-04-08_12:33,8890.47,8891.05,8889.17,8889.87,10530,215,2061,
2014-04-08_12:34,8885.32,8891.46,8885.32,8891.44,13082,223,2019,
2014-04-08_12:35,8889.93,8890.01,8884.17,8884.29,11542,252,2069,
2014-04-08_12:36,8883.34,8888.95,8883.34,8887.82,11030,187,1943,
2014-04-08_12:37,8883.10,8888.37,8882.29,8887.46,7770,178,1938,
2014-04-08_12:38,8886.97,8889.35,8886.97,8889.14,9741,193,1989,
2014-04-08_12:39,8888.66,8888.72,8883.50,8884.93,7530,191,1896,
2014-04-08_12:40,8889.83,8889.83,8884.71,8888.45,8085,200,1867,
2014-04-08_12:41,8888.63,8888.84,8887.50,8888.08,7021,192,1980,
2014-04-08_12:42,8887.12,8887.85,8882.87,8883.34,9242,235,2033,
2014-04-08_12:43,8887.73,8887.94,8882.83,8887.44,9863,216,2045,
2014-04-08_12:44,8886.83,8888.74,8886.83,8888.11,9039,232,2020,
2014-04-08_12:45,8889.12,8889.12,8881.57,8881.57,11174,184,1835,
2014-04-08_12:46,8886.43,8888.27,8886.43,8886.89,9066,189,1871,
2014-04-08_12:47,8888.39,8888.39,8883.31,8887.44,12149,245,2117,
2014-04-08_12:48,8886.89,8888.55,8886.49,8886.49,12289,230,2091,
2014-04-08_12:49,8887.03,8887.16,8882.81,8883.45,12023,352,2390,
2014-04-08_12:50,8887.40,8887.83,8882.47,8887.83,8265,219,2078,
2014-04-08_12:51,8887.90,8887.93,8882.38,8884.17,11119,214,2124,
2014-04-08_12:52,8887.67,8887.67,8882.62,8882.62,10541,223,2149,
2014-04-08_12:53,8887.44,8887.44,8882.18,8887.03,10720,211,2132,
2014-04-08_12:54,8886.72,8886.75,8881.95,8883.92,12576,256,2338,
2014-04-08_12:55,8883.56,8886.87,8881.47,8881.47,10773,205,2159,
2014-04-08_12:56,8881.17,8886.89,8881.17,8882.75,8373,222,2096,
2014-04-08_12:57,8885.65,8885.65,8881.14,8881.14,10233,194,1958,
2014-04-08_12:58,8881.63,8886.26,8881.63,8886.26,11844,220,2051,
2014-04-08_12:59,8886.16,8886.44,8881.60,8886.44,9765,222,2140,
2014-04-08_13:00,8886.39,8887.20,8882.31,8886.31,10460,222,2182,
2014-04-08_13:01,8886.69,8887.27,8881.94,8881.94,13791,274,2527,
2014-04-08_13:02,8886.11,8887.18,8882.39,8887.18,10209,174,1962,
2014-04-08_13:03,8882.60,8887.07,8881.72,8887.07,11850,272,2344,
2014-04-08_13:04,8888.13,8888.66,8882.57,8883.11,9689,211,2094,
2014-04-08_13:05,8884.21,8889.21,8882.50,8883.16,9561,240,2272,
2014-04-08_13:06,8883.43,8889.62,8882.69,8884.20,10239,208,2217,
2014-04-08_13:07,8883.90,8888.98,8883.89,8883.89,12535,263,2385,
2014-04-08_13:08,8888.04,8888.54,8883.52,8883.75,14698,303,2382,
2014-04-08_13:09,8882.92,8889.11,8882.92,8883.52,16076,319,2845,
2014-04-08_13:10,8889.15,8889.83,8888.58,8888.58,12827,249,2380,
2014-04-08_13:11,8883.09,8889.00,8883.09,8885.26,10881,253,2581,
2014-04-08_13:12,8889.72,8891.63,8884.18,8890.12,16604,312,2674,
2014-04-08_13:13,8890.41,8890.41,8884.33,8884.34,16462,315,2892,
2014-04-08_13:14,8884.25,8889.97,8884.25,8889.97,12689,268,2701,
2014-04-08_13:15,8885.12,8890.10,8883.65,8883.65,16682,383,2958,
2014-04-08_13:16,8884.12,8886.55,8884.12,8885.89,16358,283,2939,
2014-04-08_13:17,8886.95,8887.66,8886.10,8887.66,21607,350,3247,
2014-04-08_13:18,8886.72,8890.68,8885.96,8887.37,20033,354,3398,
2014-04-08_13:19,8886.86,8888.14,8886.86,8888.14,22367,372,3859,
2014-04-08_13:20,8887.99,8893.82,8887.99,8889.72,29206,587,4008,
2014-04-08_13:21,8893.94,8893.94,8888.96,8889.14,27811,578,4062,
2014-04-08_13:22,8888.82,8894.02,8888.08,8888.67,23698,528,4359,
2014-04-08_13:23,8888.63,8888.63,8887.44,8887.83,25857,488,4812,
2014-04-08_13:24,8887.00,8891.33,8886.04,8890.24,24756,440,4582,
2014-04-08_13:25,8886.35,8891.12,8885.96,8885.96,26712,598,4939,
2014-04-08_13:26,8885.96,8885.96,8885.96,8885.96,3192,3,92,
2014-04-08_13:27,8885.96,8885.96,8885.96,8885.96,0,0,0,
2014-04-08_13:28,8885.96,8885.96,8885.96,8885.96,0,0,0,
2014-04-08_13:29,8885.96,8885.96,8885.96,8885.96,0,0,0,
2014-04-08_13:30,8885.96,8888.25,8885.96,8888.25,145127,5384,31702,
2014-04-09_09:01,8912.39,8923.15,8912.39,8923.15,63758,2591,18980,
2014-04-09_09:02,8924.34,8926.20,8921.60,8925.14,31230,980,6923,
2014-04-09_09:03,8922.64,8927.67,8922.64,8927.67,43841,995,7566,
2014-04-09_09:04,8926.09,8927.75,8920.49,8926.06,53774,904,7500,
2014-04-09_09:05,8924.86,8924.86,8916.85,8920.20,61496,870,7510,
2014-04-09_09:06,8919.47,8920.94,8916.12,8919.76,66299,672,6583,
2014-04-09_09:07,8920.49,8921.44,8915.96,8917.82,55741,629,6291,
2014-04-09_09:08,8922.02,8922.09,8921.19,8922.09,71142,738,7118,
2014-04-09_09:09,8922.36,8924.24,8917.77,8924.24,57262,674,6370,
2014-04-09_09:10,8919.60,8922.77,8918.45,8919.25,50544,640,6012,
2014-04-09_09:11,8922.04,8923.46,8917.63,8917.63,40375,532,5583,
2014-04-09_09:12,8923.25,8923.25,8918.11,8918.11,41335,557,5440,
2014-04-09_09:13,8923.26,8923.26,8916.66,8922.25,38354,558,5042,
2014-04-09_09:14,8921.67,8922.91,8917.34,8918.34,39236,536,5172,
2014-04-09_09:15,8917.62,8920.97,8917.05,8918.07,40151,665,5242,
2014-04-09_09:16,8917.67,8923.70,8917.67,8919.07,45845,515,4918,
2014-04-09_09:17,8918.48,8923.47,8918.48,8923.47,27973,475,4512,
2014-04-09_09:18,8918.55,8919.27,8917.98,8919.27,29038,498,4161,
2014-04-09_09:19,8918.53,8918.91,8914.49,8916.43,42040,647,5050,
2014-04-09_09:20,8919.97,8919.97,8914.45,8919.09,30196,530,4516,
2014-04-09_09:21,8919.72,8924.30,8918.93,8919.37,38763,540,5081,
2014-04-09_09:22,8919.24,8924.44,8919.24,8924.44,27178,465,4565,
2014-04-09_09:23,8919.24,8924.53,8919.24,8919.64,28656,431,4397,
2014-04-09_09:24,8918.79,8925.47,8918.79,8920.01,24074,433,4279,
2014-04-09_09:25,8920.12,8921.47,8920.12,8921.32,25545,447,4310,
2014-04-09_09:26,8925.55,8925.99,8920.86,8925.20,27635,458,4442,
2014-04-09_09:27,8925.09,8925.22,8920.41,8920.84,32246,506,4453,
2014-04-09_09:28,8920.07,8924.76,8919.97,8924.69,25494,540,4567,
2014-04-09_09:29,8919.54,8924.57,8919.43,8920.18,25270,436,4489,
2014-04-09_09:30,8924.74,8924.74,8920.39,8923.65,27336,445,4441,
2014-04-09_09:31,8918.34,8923.32,8918.07,8918.07,25024,419,4492,
2014-04-09_09:32,8922.18,8923.23,8917.61,8918.81,21284,426,3989,
2014-04-09_09:33,8918.03,8922.70,8917.59,8922.01,26149,478,4185,
2014-04-09_09:34,8922.16,8922.16,8915.93,8915.93,26555,494,4165,
2014-04-09_09:35,8922.31,8922.61,8916.75,8916.75,22621,425,3922,
2014-04-09_09:36,8917.31,8922.77,8917.31,8922.71,24799,433,4038,
2014-04-09_09:37,8917.15,8922.57,8917.15,8917.65,24328,446,4040,
2014-04-09_09:38,8922.50,8922.90,8918.01,8922.90,35039,397,3844,
2014-04-09_09:39,8922.78,8922.78,8917.13,8922.17,22560,369,3893,
2014-04-09_09:40,8917.63,8922.96,8917.63,8922.96,21247,456,3893,
2014-04-09_09:41,8917.99,8924.07,8917.99,8918.92,25287,461,4018,
2014-04-09_09:42,8923.70,8925.19,8919.63,8924.84,21767,388,3980,
2014-04-09_09:43,8920.28,8925.18,8919.94,8924.06,21268,415,3779,
2014-04-09_09:44,8923.82,8924.11,8919.17,8923.55,21386,363,3446,
2014-04-09_09:45,8918.11,8922.74,8917.68,8922.30,21688,352,3436,
2014-04-09_09:46,8917.25,8922.47,8917.25,8922.47,18126,290,3286,
2014-04-09_09:47,8917.45,8923.18,8917.36,8918.53,17196,292,3118,
2014-04-09_09:48,8917.69,8919.56,8917.69,8919.56,18258,348,3521,
2014-04-09_09:49,8919.48,8919.55,8918.54,8918.54,18060,349,3559,
2014-04-09_09:50,8923.41,8924.02,8919.00,8919.22,19463,325,3234,
2014-04-09_09:51,8923.85,8924.76,8919.71,8924.58,16150,367,3393,
2014-04-09_09:52,8924.11,8924.11,8919.48,8919.48,21172,353,3168,
2014-04-09_09:53,8919.60,8920.01,8918.96,8920.01,13328,288,3000,
2014-04-09_09:54,8918.73,8924.45,8918.73,8924.41,13793,279,3002,
2014-04-09_09:55,8919.35,8924.48,8919.06,8923.43,13647,273,2983,
2014-04-09_09:56,8923.85,8924.29,8918.56,8923.48,22564,388,3340,
2014-04-09_09:57,8918.30,8924.08,8918.30,8918.41,19160,299,3009,
2014-04-09_09:58,8918.25,8924.17,8918.25,8924.17,16911,319,3221,
2014-04-09_09:59,8918.76,8923.89,8918.76,8923.89,12459,261,2839,
2014-04-09_10:00,8924.49,8925.03,8918.78,8921.77,17414,292,3130,
2014-04-09_10:01,8926.28,8926.56,8920.23,8925.02,20436,482,3544,
2014-04-09_10:02,8924.91,8924.91,8920.80,8921.13,16662,279,2949,
2014-04-09_10:03,8921.29,8924.96,8919.70,8919.70,16059,318,2955,
2014-04-09_10:04,8925.61,8925.61,8920.21,8920.24,13468,264,2880,
2014-04-09_10:05,8923.10,8926.95,8920.62,8925.33,15873,296,3025,
2014-04-09_10:06,8920.92,8927.28,8920.92,8925.98,17923,305,2922,
2014-04-09_10:07,8921.43,8926.02,8920.86,8920.86,16761,339,2732,
2014-04-09_10:08,8925.58,8926.41,8921.48,8921.48,19894,297,2724,
2014-04-09_10:09,8921.95,8926.98,8921.38,8926.98,15361,336,3236,
2014-04-09_10:10,8921.30,8926.45,8921.16,8924.86,15539,311,2768,
2014-04-09_10:11,8920.19,8925.28,8920.19,8925.14,11060,251,2486,
2014-04-09_10:12,8921.97,8926.25,8921.66,8926.25,15531,269,2660,
2014-04-09_10:13,8927.43,8927.43,8925.12,8925.12,12447,277,2754,
2014-04-09_10:14,8925.06,8925.27,8919.64,8919.64,11419,243,2541,
2014-04-09_10:15,8923.81,8924.85,8918.71,8920.18,10467,246,2494,
2014-04-09_10:16,8924.97,8924.97,8919.16,8919.33,12139,254,2785,
2014-04-09_10:17,8918.90,8923.99,8918.90,8923.27,12938,278,2669,
2014-04-09_10:18,8923.05,8923.05,8920.77,8921.49,12975,252,2484,
2014-04-09_10:19,8915.90,8921.10,8915.90,8920.66,15754,293,2881,
2014-04-09_10:20,8915.21,8921.28,8915.21,8920.80,12653,255,2530,
2014-04-09_10:21,8917.00,8922.58,8917.00,8921.55,15086,322,2898,
2014-04-09_10:22,8922.07,8922.47,8916.37,8916.61,16484,300,2898,
2014-04-09_10:23,8916.57,8920.09,8915.33,8916.10,13397,241,2410,
2014-04-09_10:24,8920.35,8922.70,8916.12,8922.70,8951,224,2381,
2014-04-09_10:25,8921.78,8921.78,8915.99,8920.14,9860,229,2426,
2014-04-09_10:26,8919.51,8919.96,8914.62,8915.65,11497,223,2233,
2014-04-09_10:27,8916.70,8920.12,8914.96,8919.85,14065,280,2471,
2014-04-09_10:28,8919.67,8920.76,8915.82,8920.02,11799,256,2531,
2014-04-09_10:29,8917.01,8921.04,8917.01,8920.09,8794,232,2513,
2014-04-09_10:30,8920.79,8920.79,8915.08,8919.33,14722,262,2455,
2014-04-09_10:31,8919.93,8921.08,8915.01,8921.03,15879,289,2677,
2014-04-09_10:32,8920.95,8920.95,8915.48,8915.76,13259,321,2500,
2014-04-09_10:33,8919.98,8919.98,8914.81,8914.81,12834,252,2320,
2014-04-09_10:34,8915.00,8915.50,8914.28,8914.53,13900,311,2490,
2014-04-09_10:35,8914.12,8919.68,8914.12,8915.63,9632,221,2099,
2014-04-09_10:36,8920.37,8920.65,8915.34,8920.59,9889,212,2282,
2014-04-09_10:37,8919.60,8919.60,8915.12,8915.17,9600,185,1994,
2014-04-09_10:38,8914.57,8919.72,8914.57,8915.53,10153,188,2045,
2014-04-09_10:39,8915.22,8919.59,8914.78,8915.07,8989,165,1858,
2014-04-09_10:40,8918.24,8920.00,8918.24,8918.63,8997,195,2019,
2014-04-09_10:41,8918.78,8919.40,8914.00,8919.32,7826,219,2108,
2014-04-09_10:42,8919.38,8919.38,8912.91,8917.94,9616,220,2233,
2014-04-09_10:43,8918.56,8918.56,8917.77,8918.23,10834,229,2331,
2014-04-09_10:44,8919.67,8919.67,8918.28,8919.32,12286,232,2357,
2014-04-09_10:45,8919.09,8919.20,8914.70,8914.70,14152,276,2434,
2014-04-09_10:46,8914.23,8920.31,8914.23,8919.67,14392,312,2701,
2014-04-09_10:47,8920.21,8920.21,8914.68,8914.68,9559,207,2085,
2014-04-09_10:48,8913.98,8919.36,8913.98,8918.72,9626,195,2302,
2014-04-09_10:49,8914.78,8919.60,8914.08,8915.21,9564,219,2070,
2014-04-09_10:50,8914.97,8919.58,8914.97,8919.58,10768,210,2219,
2014-04-09_10:51,8918.82,8919.79,8917.94,8919.79,7238,201,2034,
2014-04-09_10:52,8919.89,8919.89,8914.23,8918.10,8114,221,2141,
2014-04-09_10:53,8912.82,8920.46,8912.82,8916.07,8150,223,2134,
2014-04-09_10:54,8920.63,8920.63,8915.19,8920.32,8279,232,2046,
2014-04-09_10:55,8915.03,8920.27,8915.03,8919.82,16045,269,2498,
2014-04-09_10:56,8919.77,8919.86,8919.24,8919.86,14247,268,2153,
2014-04-09_10:57,8916.03,8921.47,8916.03,8921.47,9755,236,2174,
2014-04-09_10:58,8921.62,8922.64,8921.54,8921.54,12004,257,2426,
2014-04-09_10:59,8921.02,8922.43,8921.02,8922.13,12202,285,2392,
2014-04-09_11:00,8922.48,8922.48,8917.64,8922.24,20068,332,3040,
2014-04-09_11:01,8922.40,8923.12,8918.18,8923.12,32654,429,3719,
2014-04-09_11:02,8923.53,8923.53,8917.77,8917.77,17734,327,2972,
2014-04-09_11:03,8922.96,8923.43,8918.42,8923.43,12667,249,2369,
2014-04-09_11:04,8922.57,8923.18,8917.86,8923.18,10517,274,2453,
2014-04-09_11:05,8918.04,8924.30,8918.04,8922.59,10651,206,2134,
2014-04-09_11:06,8923.10,8924.31,8918.87,8923.62,10119,205,2138,
2014-04-09_11:07,8923.50,8924.02,8918.97,8923.20,10831,284,2262,
2014-04-09_11:08,8923.25,8924.19,8918.55,8924.19,8966,201,1960,
2014-04-09_11:09,8924.31,8924.76,8920.28,8923.79,9482,232,2193,
2014-04-09_11:10,8924.13,8924.13,8917.78,8917.78,9565,227,2221,
2014-04-09_11:11,8923.12,8923.16,8918.43,8923.16,10759,229,2303,
2014-04-09_11:12,8918.76,8923.24,8918.03,8922.55,8392,199,2014,
2014-04-09_11:13,8921.56,8923.14,8919.19,8919.19,10239,291,2460,
2014-04-09_11:14,8924.10,8924.10,8919.92,8923.68,9072,204,2050,
2014-04-09_11:15,8918.72,8924.25,8918.72,8919.16,10485,205,2030,
2014-04-09_11:16,8923.74,8924.11,8918.74,8924.11,9293,206,2179,
2014-04-09_11:17,8919.71,8923.76,8919.61,8923.72,13015,249,2270,
2014-04-09_11:18,8923.41,8924.02,8917.84,8924.02,9847,313,2140,
2014-04-09_11:19,8918.72,8924.07,8918.72,8923.70,10883,282,2292,
2014-04-09_11:20,8919.36,8924.08,8919.36,8923.60,15277,311,2338,
2014-04-09_11:21,8923.41,8925.20,8918.93,8923.58,22429,331,2740,
2014-04-09_11:22,8923.74,8924.09,8918.73,8923.73,13718,250,2333,
2014-04-09_11:23,8923.79,8923.79,8918.56,8922.61,10723,242,2159,
2014-04-09_11:24,8922.60,8922.60,8917.64,8917.64,8540,195,2163,
2014-04-09_11:25,8921.68,8921.68,8916.41,8921.49,10447,247,2134,
2014-04-09_11:26,8917.32,8922.92,8917.32,8921.28,10757,265,2058,
2014-04-09_11:27,8921.56,8922.45,8920.26,8920.26,18221,257,2081,
2014-04-09_11:28,8920.30,8921.94,8914.82,8914.82,9527,249,2207,
2014-04-09_11:29,8916.45,8920.75,8916.35,8916.35,12264,242,2194,
2014-04-09_11:30,8916.09,8921.12,8915.59,8915.97,11614,210,1967,
2014-04-09_11:31,8916.22,8920.83,8915.22,8915.22,10853,222,2075,
2014-04-09_11:32,8915.82,8920.12,8915.61,8916.11,10545,232,2093,
2014-04-09_11:33,8915.33,8921.21,8915.30,8916.94,10306,217,2161,
2014-04-09_11:34,8916.69,8921.33,8916.67,8916.99,11829,198,2064,
2014-04-09_11:35,8920.96,8921.43,8916.45,8916.45,11654,264,2199,
2014-04-09_11:36,8920.83,8920.87,8915.35,8916.15,8662,207,1884,
2014-04-09_11:37,8915.86,8921.78,8915.53,8916.24,9616,204,2040,
2014-04-09_11:38,8916.40,8921.99,8915.82,8921.98,9023,289,2237,
2014-04-09_11:39,8917.51,8923.67,8917.51,8922.43,12177,342,2172,
2014-04-09_11:40,8922.08,8922.08,8916.55,8916.55,11340,248,2166,
2014-04-09_11:41,8920.72,8920.74,8915.66,8915.66,8659,258,2118,
2014-04-09_11:42,8915.75,8921.38,8915.75,8921.28,8344,192,1898,
2014-04-09_11:43,8916.91,8921.77,8916.91,8921.54,11073,171,1951,
2014-04-09_11:44,8921.10,8921.68,8915.88,8917.92,8034,176,1818,
2014-04-09_11:45,8918.33,8921.93,8915.30,8915.83,11098,229,2031,
2014-04-09_11:46,8921.00,8921.00,8916.57,8919.73,8156,199,2021,
2014-04-09_11:47,8914.83,8919.98,8914.83,8915.23,5644,167,1681,
2014-04-09_11:48,8915.48,8922.59,8915.48,8922.59,11249,239,2265,
2014-04-09_11:49,8917.72,8923.23,8917.64,8917.64,9509,211,2031,
2014-04-09_11:50,8920.79,8921.10,8919.97,8921.02,10295,240,2161,
2014-04-09_11:51,8919.78,8921.15,8915.47,8920.37,13349,660,2908,
2014-04-09_11:52,8915.75,8920.49,8915.75,8920.34,11502,432,2532,
2014-04-09_11:53,8921.10,8922.69,8921.10,8922.68,8157,186,2038,
2014-04-09_11:54,8921.88,8923.47,8917.06,8918.95,9465,226,2195,
2014-04-09_11:55,8922.56,8923.16,8917.10,8917.10,8929,241,2180,
2014-04-09_11:56,8922.69,8922.69,8920.75,8921.74,8058,196,1944,
2014-04-09_11:57,8921.62,8922.09,8917.73,8917.73,11101,278,2356,
2014-04-09_11:58,8922.43,8922.43,8916.74,8916.74,12411,237,2314,
2014-04-09_11:59,8922.43,8922.43,8917.21,8917.34,7307,183,1921,
2014-04-09_12:00,8921.74,8923.00,8920.18,8923.00,8333,189,2132,
2014-04-09_12:01,8922.29,8923.10,8917.88,8923.10,18240,304,2837,
2014-04-09_12:02,8918.87,8922.69,8917.41,8922.69,22033,340,3264,
2014-04-09_12:03,8918.55,8922.35,8917.40,8917.77,11199,240,2305,
2014-04-09_12:04,8922.26,8922.92,8918.38,8922.65,9503,230,2305,
2014-04-09_12:05,8923.45,8923.45,8922.25,8922.38,9431,226,2180,
2014-04-09_12:06,8922.66,8922.66,8915.76,8916.71,10329,212,2102,
2014-04-09_12:07,8921.20,8923.26,8918.04,8922.70,10600,231,2180,
2014-04-09_12:08,8923.09,8923.09,8915.93,8915.93,8588,197,2145,
2014-04-09_12:09,8921.88,8922.19,8916.65,8922.19,9249,208,1966,
2014-04-09_12:10,8921.78,8922.30,8917.45,8918.30,7717,283,2267,
2014-04-09_12:11,8923.39,8923.39,8917.54,8922.04,7920,215,2074,
2014-04-09_12:12,8922.27,8923.10,8917.05,8922.37,12512,250,2303,
2014-04-09_12:13,8918.20,8924.75,8918.20,8923.52,10619,277,2422,
2014-04-09_12:14,8922.63,8923.10,8918.63,8919.17,9107,228,2161,
2014-04-09_12:15,8919.33,8924.55,8919.33,8919.93,10339,280,2458,
2014-04-09_12:16,8923.92,8923.92,8918.89,8923.42,8062,187,1976,
2014-04-09_12:17,8918.82,8923.91,8918.41,8923.42,9799,240,2130,
2014-04-09_12:18,8918.15,8923.07,8918.15,8923.07,10188,210,2083,
2014-04-09_12:19,8922.93,8923.31,8918.11,8922.64,9392,197,2160,
2014-04-09_12:20,8923.25,8923.70,8919.18,8919.18,9780,235,2440,
2014-04-09_12:21,8923.66,8923.66,8918.45,8923.34,11242,313,2364,
2014-04-09_12:22,8919.01,8919.45,8918.61,8918.61,12566,279,2294,
2014-04-09_12:23,8918.67,8923.76,8918.49,8922.52,10624,298,2455,
2014-04-09_12:24,8918.46,8923.98,8918.46,8919.19,10033,257,2402,
2014-04-09_12:25,8919.24,8923.17,8917.51,8917.51,9967,233,2432,
2014-04-09_12:26,8922.77,8923.45,8919.45,8923.15,10325,215,2238,
2014-04-09_12:27,8919.04,8922.45,8918.05,8922.34,12126,252,2304,
2014-04-09_12:28,8923.18,8923.18,8917.17,8922.67,8733,199,2180,
2014-04-09_12:29,8923.51,8923.51,8918.09,8918.36,20995,258,2521,
2014-04-09_12:30,8922.71,8924.58,8919.91,8920.06,11622,225,2363,
2014-04-09_12:31,8925.56,8925.56,8919.34,8924.48,14583,252,2540,
2014-04-09_12:32,8923.37,8923.82,8918.11,8922.94,9694,248,2230,
2014-04-09_12:33,8922.91,8924.08,8918.62,8924.08,11477,237,2412,
2014-04-09_12:34,8919.00,8924.13,8919.00,8923.60,9304,235,2405,
2014-04-09_12:35,8919.24,8925.24,8919.24,8924.62,13752,257,2620,
2014-04-09_12:36,8924.14,8924.75,8919.56,8924.26,12592,224,2398,
2014-04-09_12:37,8920.27,8925.41,8920.27,8920.87,12016,270,2663,
2014-04-09_12:38,8920.74,8926.04,8920.74,8925.88,9294,228,2516,
2014-04-09_12:39,8925.54,8925.85,8921.35,8925.49,10769,228,2357,
2014-04-09_12:40,8926.24,8927.51,8924.53,8926.44,12242,261,2654,
2014-04-09_12:41,8928.22,8928.64,8927.24,8927.54,11372,270,2637,
2014-04-09_12:42,8927.82,8929.06,8923.93,8929.06,11196,244,2594,
2014-04-09_12:43,8922.93,8929.29,8922.93,8929.29,9537,235,2626,
2014-04-09_12:44,8923.99,8927.98,8923.01,8923.01,11689,244,2570,
2014-04-09_12:45,8927.25,8927.89,8921.82,8922.47,12007,239,2374,
2014-04-09_12:46,8927.20,8928.54,8923.02,8927.68,15221,266,2678,
2014-04-09_12:47,8928.20,8928.20,8922.29,8926.84,11807,260,2534,
2014-04-09_12:48,8922.17,8927.28,8921.93,8926.60,11700,279,2704,
2014-04-09_12:49,8928.26,8928.32,8922.87,8922.87,9572,240,2508,
2014-04-09_12:50,8927.36,8927.82,8923.09,8927.56,12561,245,2674,
2014-04-09_12:51,8928.49,8928.73,8922.54,8928.73,13458,260,2788,
2014-04-09_12:52,8923.61,8927.52,8922.40,8922.40,14800,311,2817,
2014-04-09_12:53,8928.18,8928.18,8922.76,8928.15,11653,247,2678,
2014-04-09_12:54,8923.14,8929.53,8923.14,8928.72,11509,264,2651,
2014-04-09_12:55,8929.26,8930.32,8925.18,8929.85,10232,231,2591,
2014-04-09_12:56,8929.23,8930.94,8929.23,8929.32,10814,234,2486,
2014-04-09_12:57,8924.78,8929.97,8924.78,8929.97,11686,291,2622,
2014-04-09_12:58,8925.16,8930.10,8924.95,8930.04,11825,240,2521,
2014-04-09_12:59,8930.95,8931.07,8930.12,8931.07,15517,309,2949,
2014-04-09_13:00,8931.11,8932.40,8928.23,8928.23,16001,310,3033,
2014-04-09_13:01,8932.07,8933.09,8927.31,8932.15,14584,320,3062,
2014-04-09_13:02,8931.63,8933.17,8926.72,8926.72,12720,286,2848,
2014-04-09_13:03,8926.84,8931.16,8926.08,8927.09,14194,283,2811,
2014-04-09_13:04,8930.70,8931.50,8926.85,8927.31,14678,287,2888,
2014-04-09_13:05,8927.45,8931.62,8926.04,8931.62,17028,436,3676,
2014-04-09_13:06,8926.51,8931.61,8926.51,8930.54,15287,311,2979,
2014-04-09_13:07,8930.66,8931.67,8926.35,8931.53,17609,322,3151,
2014-04-09_13:08,8931.58,8931.78,8927.46,8927.46,16271,364,3341,
2014-04-09_13:09,8927.27,8928.29,8926.23,8927.00,14633,377,3338,
2014-04-09_13:10,8927.18,8932.65,8926.24,8926.98,25007,377,3637,
2014-04-09_13:11,8931.33,8931.33,8926.28,8926.76,18181,333,3476,
2014-04-09_13:12,8931.86,8931.98,8926.50,8931.10,18004,355,3747,
2014-04-09_13:13,8927.78,8931.71,8926.32,8926.57,19314,402,3755,
2014-04-09_13:14,8931.73,8931.73,8926.33,8926.46,16726,402,3587,
2014-04-09_13:15,8926.07,8933.13,8926.07,8933.13,19317,412,4111,
2014-04-09_13:16,8933.11,8933.11,8928.56,8928.63,27336,377,3885,
2014-04-09_13:17,8928.31,8932.89,8927.33,8932.67,19502,400,3997,
2014-04-09_13:18,8927.02,8933.81,8927.02,8932.38,32708,408,4356,
2014-04-09_13:19,8932.68,8933.22,8928.02,8932.13,20954,368,3931,
2014-04-09_13:20,8931.95,8933.44,8927.48,8928.39,19545,375,3796,
2014-04-09_13:21,8932.19,8932.91,8927.02,8928.93,26008,439,4365,
2014-04-09_13:22,8933.36,8933.82,8927.15,8927.15,27737,546,4897,
2014-04-09_13:23,8933.18,8935.26,8929.03,8935.26,30452,565,5382,
2014-04-09_13:24,8934.80,8935.96,8929.66,8935.96,35903,642,5695,
2014-04-09_13:25,8936.57,8936.57,8929.23,8930.64,32328,574,5634,
2014-04-09_13:26,8930.64,8930.64,8930.64,8930.64,3303,4,90,
2014-04-09_13:27,8930.64,8930.64,8930.64,8930.64,0,0,0,
2014-04-09_13:28,8930.64,8930.64,8930.64,8930.64,0,0,0,
2014-04-09_13:29,8930.64,8930.64,8930.64,8930.64,0,0,0,
2014-04-09_13:30,8930.64,8930.64,8930.57,8930.57,146229,5149,32194,
2014-04-10_09:01,8964.34,8975.92,8964.34,8972.86,145826,4621,32685,
2014-04-10_09:02,8978.52,8978.52,8970.43,8976.87,50067,1414,11229,
2014-04-10_09:03,8975.52,8975.52,8968.15,8968.15,54125,1134,9951,
2014-04-10_09:04,8968.29,8973.17,8967.55,8967.55,63022,1027,9374,
2014-04-10_09:05,8967.04,8970.83,8965.24,8970.83,84670,1225,9815,
2014-04-10_09:06,8966.43,8971.04,8965.81,8969.55,76527,945,8679,
2014-04-10_09:07,8964.50,8968.78,8961.82,8961.82,76127,918,8144,
2014-04-10_09:08,8965.87,8966.52,8962.09,8965.75,69295,927,8181,
2014-04-10_09:09,8965.98,8966.32,8960.64,8960.64,58070,798,7398,
2014-04-10_09:10,8965.16,8965.16,8958.52,8958.52,55979,825,7537,
2014-04-10_09:11,8961.98,8962.26,8956.29,8962.26,58777,862,7141,
2014-04-10_09:12,8961.11,8961.52,8955.67,8960.18,54518,847,7268,
2014-04-10_09:13,8959.56,8959.56,8954.27,8955.14,52550,842,6993,
2014-04-10_09:14,8959.64,8959.64,8954.40,8958.83,43715,862,6587,
2014-04-10_09:15,8959.99,8961.60,8959.37,8961.60,50128,689,6722,
2014-04-10_09:16,8960.95,8961.66,8960.95,8961.66,36172,715,6487,
2014-04-10_09:17,8961.07,8961.61,8960.44,8961.03,38514,680,6259,
2014-04-10_09:18,8960.92,8961.43,8960.44,8961.43,31992,537,5343,
2014-04-10_09:19,8960.83,8961.49,8960.06,8960.06,35503,564,5552,
2014-04-10_09:20,8955.60,8960.61,8955.21,8960.61,35778,593,5709,
2014-04-10_09:21,8960.45,8960.45,8953.45,8953.68,36208,585,5790,
2014-04-10_09:22,8958.25,8958.55,8953.56,8953.60,30663,558,5217,
2014-04-10_09:23,8957.77,8957.77,8951.13,8956.58,39089,621,5636,
2014-04-10_09:24,8951.60,8956.50,8950.63,8950.63,39335,593,5270,
2014-04-10_09:25,8949.88,8954.27,8949.17,8954.27,33110,622,5409,
2014-04-10_09:26,8950.74,8955.36,8949.60,8955.36,27914,618,5449,
2014-04-10_09:27,8954.41,8954.41,8948.20,8948.22,28120,524,5060,
2014-04-10_09:28,8953.54,8953.54,8948.01,8948.35,23949,510,4874,
2014-04-10_09:29,8948.38,8951.98,8947.60,8947.72,25883,475,4770,
2014-04-10_09:30,8951.82,8952.48,8946.58,8946.58,25551,458,4299,
2014-04-10_09:31,8952.83,8952.92,8947.38,8947.38,31023,520,4787,
2014-04-10_09:32,8950.87,8952.76,8945.77,8945.77,28945,542,4778,
2014-04-10_09:33,8951.12,8951.12,8946.16,8949.72,25170,468,4351,
2014-04-10_09:34,8945.20,8950.19,8945.20,8950.19,27050,460,4156,
2014-04-10_09:35,8945.20,8949.90,8944.62,8949.88,26494,454,4349,
2014-04-10_09:36,8949.59,8949.59,8948.38,8948.71,21585,403,3701,
2014-04-10_09:37,8949.05,8950.08,8949.00,8949.58,22026,404,3959,
2014-04-10_09:38,8944.27,8949.59,8944.27,8949.35,26331,450,4509,
2014-04-10_09:39,8948.30,8948.52,8947.73,8948.10,24341,411,4114,
2014-04-10_09:40,8947.73,8948.52,8943.13,8943.13,22970,428,4090,
2014-04-10_09:41,8943.33,8948.72,8943.20,8948.72,23900,443,4002,
2014-04-10_09:42,8943.38,8947.68,8942.59,8942.59,21101,416,3777,
2014-04-10_09:43,8941.38,8947.08,8941.38,8942.63,21543,372,3714,
2014-04-10_09:44,8946.72,8946.85,8941.28,8941.67,20760,366,3588,
2014-04-10_09:45,8941.38,8945.84,8940.96,8941.13,19940,420,3649,
2014-04-10_09:46,8940.71,8945.17,8940.31,8940.31,24153,431,3882,
2014-04-10_09:47,8944.81,8945.53,8940.67,8944.46,23244,397,3745,
2014-04-10_09:48,8944.31,8944.31,8939.14,8943.05,24635,444,3892,
2014-04-10_09:49,8942.37,8943.12,8937.04,8937.21,24153,420,4001,
2014-04-10_09:50,8941.39,8942.77,8937.18,8941.15,19110,404,4002,
2014-04-10_09:51,8940.55,8940.70,8935.19,8936.43,28345,382,4068,
2014-04-10_09:52,8935.76,8940.17,8934.66,8939.41,28260,413,4056,
2014-04-10_09:53,8934.33,8935.21,8933.88,8933.88,32930,480,4136,
2014-04-10_09:54,8939.09,8939.09,8933.88,8937.98,35348,455,3885,
2014-04-10_09:55,8937.59,8940.33,8937.59,8940.33,16775,378,3672,
2014-04-10_09:56,8935.46,8940.50,8934.19,8939.43,23723,325,3151,
2014-04-10_09:57,8938.80,8939.71,8934.34,8934.34,20368,366,3377,
2014-04-10_09:58,8935.13,8938.84,8934.32,8937.60,15694,276,2974,
2014-04-10_09:59,8937.94,8939.60,8937.78,8939.55,18259,358,3426,
2014-04-10_10:00,8935.63,8938.76,8935.63,8938.27,19552,450,3704,
2014-04-10_10:01,8937.09,8937.97,8933.39,8937.63,20031,333,3466,
2014-04-10_10:02,8933.12,8938.04,8932.67,8932.81,14808,283,2993,
2014-04-10_10:03,8932.47,8937.18,8931.81,8931.81,17786,313,3137,
2014-04-10_10:04,8936.62,8936.62,8931.24,8931.24,23303,476,3900,
2014-04-10_10:05,8935.55,8935.55,8929.20,8934.01,23739,443,4082,
2014-04-10_10:06,8934.25,8934.25,8929.05,8933.03,19116,434,4051,
2014-04-10_10:07,8928.02,8931.12,8925.88,8931.12,19140,393,3919,
2014-04-10_10:08,8931.81,8931.81,8925.40,8931.46,19267,377,3958,
2014-04-10_10:09,8925.20,8925.54,8923.16,8924.22,22280,489,4102,
2014-04-10_10:10,8923.43,8927.14,8921.84,8921.84,25052,447,4417,
2014-04-10_10:11,8921.30,8921.45,8919.15,8919.15,20067,477,4378,
2014-04-10_10:12,8919.39,8923.80,8916.51,8916.51,23480,487,4454,
2014-04-10_10:13,8916.20,8920.26,8915.41,8915.41,22111,503,4369,
2014-04-10_10:14,8915.16,8918.98,8914.25,8914.25,21277,403,4136,
2014-04-10_10:15,8913.43,8918.75,8913.43,8918.35,21891,435,4098,
2014-04-10_10:16,8917.15,8918.43,8913.29,8918.43,22468,402,3884,
2014-04-10_10:17,8913.21,8918.13,8912.20,8913.08,21662,459,4297,
2014-04-10_10:18,8912.97,8917.72,8912.34,8912.66,22224,410,4118,
2014-04-10_10:19,8912.91,8912.91,8911.07,8911.10,17095,338,3626,
2014-04-10_10:20,8911.29,8915.88,8909.41,8909.41,14844,352,3473,
2014-04-10_10:21,8909.08,8914.52,8908.72,8908.72,19031,393,3304,
2014-04-10_10:22,8913.81,8914.25,8908.87,8909.72,15011,345,3327,
2014-04-10_10:23,8914.34,8914.52,8909.10,8909.10,17166,336,3217,
2014-04-10_10:24,8909.59,8913.79,8907.67,8908.93,17136,309,3071,
2014-04-10_10:25,8907.43,8912.58,8907.43,8908.57,17144,380,3208,
2014-04-10_10:26,8912.86,8912.86,8907.92,8912.79,14179,300,3037,
2014-04-10_10:27,8908.42,8913.18,8907.25,8908.42,16842,287,2905,
2014-04-10_10:28,8907.81,8911.81,8907.01,8907.01,14391,284,2818,
2014-04-10_10:29,8911.33,8911.93,8905.93,8911.93,12584,317,2813,
2014-04-10_10:30,8911.30,8911.30,8905.96,8906.15,13440,260,2637,
2014-04-10_10:31,8909.69,8910.44,8905.97,8906.24,14906,279,2829,
2014-04-10_10:32,8906.72,8907.23,8905.97,8905.97,17196,367,3132,
2014-04-10_10:33,8906.03,8910.55,8905.16,8905.79,16714,371,2944,
2014-04-10_10:34,8906.23,8911.61,8905.47,8905.75,15030,316,2843,
2014-04-10_10:35,8905.52,8905.84,8904.69,8904.69,16250,284,2777,
2014-04-10_10:36,8906.80,8909.48,8905.08,8906.41,16971,268,2664,
2014-04-10_10:37,8907.28,8911.86,8906.96,8907.80,14774,276,2682,
2014-04-10_10:38,8912.74,8914.14,8912.73,8914.14,10757,258,2495,
2014-04-10_10:39,8909.69,8914.29,8909.69,8914.29,11928,222,2475,
2014-04-10_10:40,8909.68,8913.91,8909.11,8909.64,9717,205,2290,
2014-04-10_10:41,8910.21,8914.42,8909.24,8914.17,12886,300,2478,
2014-04-10_10:42,8909.00,8914.37,8909.00,8913.16,10469,224,2454,
2014-04-10_10:43,8912.74,8913.88,8908.39,8909.45,9261,212,2278,
2014-04-10_10:44,8913.05,8914.62,8908.90,8914.62,11598,229,2247,
2014-04-10_10:45,8910.37,8915.92,8910.02,8911.15,14391,292,2461,
2014-04-10_10:46,8910.59,8915.33,8909.81,8909.81,15162,278,2953,
2014-04-10_10:47,8910.92,8910.99,8909.92,8910.26,13834,257,2600,
2014-04-10_10:48,8910.43,8916.68,8910.43,8916.16,12202,245,2588,
2014-04-10_10:49,8910.73,8916.37,8910.73,8915.99,9974,216,2307,
2014-04-10_10:50,8911.67,8915.94,8910.64,8911.97,9270,188,2047,
2014-04-10_10:51,8916.04,8916.22,8910.55,8912.21,10971,216,2428,
2014-04-10_10:52,8916.79,8916.79,8912.61,8912.61,10261,235,2468,
2014-04-10_10:53,8912.80,8917.06,8912.80,8913.84,12113,262,2743,
2014-04-10_10:54,8917.43,8919.22,8913.94,8919.22,11316,236,2193,
2014-04-10_10:55,8918.14,8918.48,8912.95,8912.95,11569,232,2459,
2014-04-10_10:56,8913.68,8919.88,8913.68,8919.56,24778,267,2580,
2014-04-10_10:57,8918.54,8920.59,8915.23,8920.59,12396,232,2561,
2014-04-10_10:58,8920.39,8920.39,8915.74,8915.81,11924,246,2284,
2014-04-10_10:59,8920.50,8921.44,8915.80,8921.44,11554,219,2369,
2014-04-10_11:00,8916.73,8921.26,8915.97,8921.12,11442,226,2221,
2014-04-10_11:01,8922.27,8922.27,8916.03,8916.68,10335,259,2396,
2014-04-10_11:02,8915.72,8921.76,8915.72,8917.32,10365,242,2133,
2014-04-10_11:03,8922.53,8922.53,8917.31,8917.86,11196,234,2158,
2014-04-10_11:04,8921.82,8921.82,8917.39,8920.94,9808,219,2024,
2014-04-10_11:05,8916.52,8921.40,8916.40,8916.40,9763,183,1940,
2014-04-10_11:06,8917.17,8923.75,8917.17,8923.75,10292,260,2305,
2014-04-10_11:07,8918.88,8923.78,8918.88,8920.07,12183,240,2205,
2014-04-10_11:08,8924.75,8924.75,8918.96,8919.20,8434,192,2043,
2014-04-10_11:09,8918.85,8923.57,8918.21,8919.11,10692,222,2198,
2014-04-10_11:10,8922.84,8924.12,8919.61,8919.61,8881,250,2172,
2014-04-10_11:11,8923.77,8923.77,8919.45,8920.60,9818,228,2120,
2014-04-10_11:12,8919.68,8925.60,8919.68,8920.44,9185,211,1968,
2014-04-10_11:13,8925.08,8925.65,8920.76,8921.30,11235,232,2189,
2014-04-10_11:14,8921.35,8926.53,8920.28,8920.28,9135,199,2161,
2014-04-10_11:15,8924.80,8925.36,8920.67,8925.36,8168,187,1878,
2014-04-10_11:16,8921.16,8921.16,8919.60,8919.60,7846,237,2014,
2014-04-10_11:17,8919.86,8925.19,8919.86,8924.60,8130,197,1962,
2014-04-10_11:18,8920.13,8924.09,8919.57,8920.04,10379,212,2067,
2014-04-10_11:19,8925.46,8925.46,8919.77,8919.77,7557,178,1914,
2014-04-10_11:20,8919.31,8924.67,8919.30,8919.81,10926,440,2189,
2014-04-10_11:21,8920.75,8920.75,8915.82,8915.82,11105,275,2396,
2014-04-10_11:22,8916.23,8920.43,8915.49,8915.56,9717,206,2110,
2014-04-10_11:23,8915.74,8918.97,8914.12,8918.97,12605,265,2339,
2014-04-10_11:24,8915.08,8918.58,8913.82,8918.58,11906,281,2505,
2014-04-10_11:25,8917.90,8918.20,8913.30,8914.08,10133,256,2193,
2014-04-10_11:26,8914.57,8914.57,8912.49,8913.00,8936,231,2082,
2014-04-10_11:27,8912.83,8917.47,8912.83,8917.38,11258,225,2179,
2014-04-10_11:28,8913.38,8918.14,8913.38,8913.46,9146,177,1907,
2014-04-10_11:29,8919.49,8919.68,8914.01,8914.01,11453,185,1854,
2014-04-10_11:30,8919.30,8919.30,8913.18,8913.18,8575,209,1903,
2014-04-10_11:31,8913.94,8918.07,8913.15,8917.30,9307,181,1835,
2014-04-10_11:32,8913.57,8916.69,8912.39,8912.93,7357,221,1990,
2014-04-10_11:33,8917.39,8917.39,8911.75,8917.03,9827,182,1859,
2014-04-10_11:34,8917.81,8917.99,8916.66,8916.66,9073,201,2068,
2014-04-10_11:35,8918.22,8918.36,8913.33,8913.49,7781,200,1901,
2014-04-10_11:36,8914.10,8918.50,8913.23,8918.10,6268,179,1877,
2014-04-10_11:37,8917.80,8919.72,8917.80,8918.54,7088,186,1960,
2014-04-10_11:38,8914.14,8919.30,8913.28,8918.38,8354,201,1973,
2014-04-10_11:39,8919.34,8919.34,8914.54,8914.64,7809,202,2088,
2014-04-10_11:40,8919.54,8919.54,8913.96,8914.24,7654,194,1961,
2014-04-10_11:41,8918.61,8918.87,8914.34,8918.50,7501,218,1980,
2014-04-10_11:42,8913.69,8919.21,8913.69,8914.12,7919,210,2216,
2014-04-10_11:43,8918.52,8918.57,8917.65,8917.65,9499,253,2301,
2014-04-10_11:44,8918.20,8918.20,8912.75,8912.75,8501,194,2013,
2014-04-10_11:45,8912.35,8917.20,8912.22,8914.19,7905,207,1870,
2014-04-10_11:46,8918.43,8918.43,8917.27,8917.61,8707,179,1989,
2014-04-10_11:47,8918.05,8918.11,8912.84,8912.84,7647,188,2053,
2014-04-10_11:48,8917.30,8919.02,8917.30,8919.02,7458,187,1893,
2014-04-10_11:49,8919.11,8919.11,8913.52,8917.79,8160,213,2083,
2014-04-10_11:50,8916.84,8917.81,8916.84,8917.16,10724,230,2138,
2014-04-10_11:51,8913.73,8917.88,8913.73,8917.68,19132,265,2396,
2014-04-10_11:52,8913.32,8917.98,8912.53,8917.86,9072,221,2118,
2014-04-10_11:53,8913.25,8918.24,8913.25,8918.24,8537,222,2009,
2014-04-10_11:54,8914.02,8919.24,8913.09,8913.58,8745,202,2121,
2014-04-10_11:55,8918.21,8918.21,8917.02,8917.27,7673,173,1919,
2014-04-10_11:56,8917.58,8918.29,8913.97,8913.97,8198,173,1894,
2014-04-10_11:57,8912.54,8917.21,8912.10,8912.47,7416,164,1913,
2014-04-10_11:58,8916.85,8917.46,8912.69,8912.69,10142,267,2367,
2014-04-10_11:59,8912.27,8918.20,8911.45,8918.20,9829,218,2248,
2014-04-10_12:00,8913.24,8916.51,8912.10,8912.10,8452,210,2146,
2014-04-10_12:01,8911.80,8917.23,8911.45,8911.45,11255,267,2587,
2014-04-10_12:02,8916.76,8916.76,8911.37,8911.37,10123,232,2281,
2014-04-10_12:03,8911.92,8917.13,8911.13,8911.15,9323,241,2413,
2014-04-10_12:04,8916.36,8916.94,8915.10,8915.10,10121,265,2287,
2014-04-10_12:05,8916.01,8917.46,8911.85,8916.88,15277,327,2504,
2014-04-10_12:06,8913.35,8918.33,8912.56,8916.33,11450,289,2481,
2014-04-10_12:07,8917.13,8917.18,8916.64,8917.09,9749,225,2272,
2014-04-10_12:08,8916.92,8917.77,8911.54,8917.77,7849,176,1996,
2014-04-10_12:09,8917.09,8917.28,8911.62,8917.28,9460,186,2137,
2014-04-10_12:10,8912.42,8917.19,8911.97,8917.07,7944,215,2202,
2014-04-10_12:11,8917.64,8917.64,8912.56,8916.72,11399,231,2379,
2014-04-10_12:12,8912.52,8918.04,8911.66,8917.28,8623,194,2130,
2014-04-10_12:13,8916.58,8917.44,8911.51,8911.51,9602,195,2151,
2014-04-10_12:14,8916.30,8917.05,8912.17,8913.25,8444,202,2168,
2014-04-10_12:15,8916.91,8917.06,8912.51,8917.06,11299,212,2282,
2014-04-10_12:16,8913.05,8918.12,8912.01,8917.80,12944,294,2527,
2014-04-10_12:17,8917.48,8917.62,8912.07,8912.08,9588,185,2042,
2014-04-10_12:18,8911.64,8916.32,8911.64,8916.02,10208,192,2119,
2014-04-10_12:19,8915.52,8915.90,8911.25,8915.87,10177,262,2417,
2014-04-10_12:20,8911.70,8917.35,8910.88,8915.44,9310,207,2188,
2014-04-10_12:21,8915.09,8916.16,8911.60,8912.29,12591,247,2532,
2014-04-10_12:22,8911.46,8915.84,8910.86,8915.84,9787,257,2490,
2014-04-10_12:23,8915.39,8916.10,8911.36,8912.16,11925,230,2434,
2014-04-10_12:24,8911.54,8914.52,8910.14,8911.71,13382,265,2689,
2014-04-10_12:25,8910.82,8916.05,8910.77,8911.10,16900,309,2940,
2014-04-10_12:26,8910.95,8915.87,8910.45,8915.15,13303,301,2828,
2014-04-10_12:27,8910.20,8915.51,8910.20,8911.50,16585,347,2997,
2014-04-10_12:28,8910.29,8915.24,8910.29,8910.44,17442,317,2877,
2014-04-10_12:29,8914.56,8915.49,8914.51,8915.49,18627,306,2871,
2014-04-10_12:30,8914.44,8915.22,8909.69,8914.14,13407,241,2567,
2014-04-10_12:31,8909.37,8913.76,8907.71,8907.71,14316,240,2708,
2014-04-10_12:32,8912.63,8913.66,8906.99,8913.66,10975,239,2593,
2014-04-10_12:33,8913.75,8913.75,8912.51,8913.66,10936,243,2484,
2014-04-10_12:34,8913.13,8913.27,8912.20,8913.20,12264,247,2499,
2014-04-10_12:35,8912.69,8912.69,8906.64,8911.46,13716,265,2785,
2014-04-10_12:36,8911.71,8911.71,8906.73,8911.23,13462,243,2751,
2014-04-10_12:37,8910.84,8910.91,8905.63,8910.15,12056,265,2963,
2014-04-10_12:38,8905.18,8911.32,8905.18,8911.32,11684,263,2766,
2014-04-10_12:39,8906.08,8910.70,8906.08,8910.11,14428,269,2826,
2014-04-10_12:40,8906.18,8909.90,8905.32,8909.42,12687,299,3089,
2014-04-10_12:41,8904.66,8909.73,8904.02,8904.02,13697,306,3030,
2014-04-10_12:42,8909.07,8909.76,8908.11,8909.24,15697,289,3009,
2014-04-10_12:43,8908.89,8909.01,8903.08,8903.08,18085,305,3166,
2014-04-10_12:44,8903.05,8907.60,8903.05,8906.38,14425,337,3310,
2014-04-10_12:45,8907.31,8908.14,8902.36,8906.48,17098,342,3542,
2014-04-10_12:46,8902.19,8907.63,8902.19,8907.63,18146,359,3566,
2014-04-10_12:47,8907.78,8907.78,8901.13,8901.13,19518,448,3938,
2014-04-10_12:48,8901.56,8904.20,8900.55,8900.55,14673,389,3560,
2014-04-10_12:49,8903.69,8903.74,8899.59,8900.49,19374,386,3697,
2014-04-10_12:50,8904.64,8904.72,8903.30,8904.72,21863,368,3603,
2014-04-10_12:51,8904.78,8905.92,8899.81,8899.81,16505,338,3493,
2014-04-10_12:52,8903.90,8904.79,8899.45,8903.71,15953,316,3355,
2014-04-10_12:53,8902.68,8904.77,8899.86,8903.10,20868,339,3644,
2014-04-10_12:54,8903.26,8904.37,8903.20,8904.37,18603,407,3530,
2014-04-10_12:55,8899.43,8903.99,8899.30,8903.99,23075,350,3809,
2014-04-10_12:56,8903.73,8903.73,8899.71,8903.00,13009,254,3075,
2014-04-10_12:57,8898.30,8904.16,8898.30,8899.06,15227,284,3110,
2014-04-10_12:58,8904.46,8904.50,8899.15,8904.50,15331,306,3262,
2014-04-10_12:59,8899.55,8904.51,8899.18,8904.17,16418,288,3208,
2014-04-10_13:00,8903.76,8906.20,8900.84,8906.20,16664,360,3242,
2014-04-10_13:01,8906.52,8907.50,8906.21,8907.50,20584,352,3385,
2014-04-10_13:02,8908.13,8909.31,8903.75,8904.95,29418,297,3079,
2014-04-10_13:03,8904.73,8910.03,8904.40,8904.80,19408,339,3094,
2014-04-10_13:04,8905.83,8912.02,8905.83,8912.02,16257,318,3146,
2014-04-10_13:05,8911.60,8913.16,8911.37,8912.58,17623,332,3196,
2014-04-10_13:06,8908.42,8912.88,8908.42,8911.45,16799,349,3414,
2014-04-10_13:07,8911.47,8912.79,8907.82,8912.57,16304,333,3114,
2014-04-10_13:08,8911.99,8914.08,8908.46,8913.55,19237,328,3309,
2014-04-10_13:09,8914.12,8914.72,8910.30,8910.30,15211,334,3067,
2014-04-10_13:10,8914.05,8914.42,8909.32,8909.32,16237,283,3045,
2014-04-10_13:11,8916.05,8916.05,8911.42,8915.23,22421,385,3421,
2014-04-10_13:12,8915.30,8916.14,8911.33,8915.16,20991,424,3897,
2014-04-10_13:13,8912.18,8917.05,8912.18,8917.05,18582,365,3813,
2014-04-10_13:14,8917.07,8918.82,8917.07,8917.50,16244,381,3578,
2014-04-10_13:15,8917.25,8918.06,8911.13,8918.06,18163,378,3620,
2014-04-10_13:16,8918.20,8919.64,8913.57,8919.64,26430,419,4003,
2014-04-10_13:17,8920.76,8920.86,8919.90,8920.23,21439,406,4097,
2014-04-10_13:18,8916.27,8923.64,8916.27,8918.02,19557,441,4075,
2014-04-10_13:19,8922.47,8923.44,8918.09,8923.44,22838,442,4365,
2014-04-10_13:20,8923.19,8924.63,8919.06,8919.80,28400,482,4630,
2014-04-10_13:21,8924.19,8924.99,8919.75,8924.66,30862,601,5142,
2014-04-10_13:22,8924.31,8926.06,8921.10,8921.10,32297,593,5327,
2014-04-10_13:23,8925.88,8926.90,8925.49,8926.56,34104,617,6043,
2014-04-10_13:24,8927.19,8927.19,8920.61,8920.61,35426,624,6269,
2014-04-10_13:25,8925.98,8927.41,8921.50,8922.64,28930,607,6050,
2014-04-10_13:26,8922.66,8922.66,8922.66,8922.66,3253,4,94,
2014-04-10_13:27,8922.66,8922.66,8922.66,8922.66,0,0,0,
2014-04-10_13:28,8922.66,8922.66,8922.66,8922.66,0,0,0,
2014-04-10_13:29,8922.66,8922.66,8922.66,8922.66,0,0,0,
2014-04-10_13:30,8922.66,8948.10,8922.66,8948.10,212886,8384,41896,
2014-04-11_09:01,8900.13,8900.13,8884.85,8889.87,91417,3260,26035,
2014-04-11_09:02,8884.85,8889.91,8879.52,8879.52,33910,939,8554,
2014-04-11_09:03,8884.16,8884.16,8878.85,8878.85,39660,868,8054,
2014-04-11_09:04,8879.42,8879.42,8877.65,8878.77,52602,731,7773,
2014-04-11_09:05,8877.96,8878.70,8872.83,8877.59,54552,827,7469,
2014-04-11_09:06,8878.88,8883.90,8877.80,8880.89,65726,820,8009,
2014-04-11_09:07,8879.08,8887.05,8879.08,8887.05,49695,737,7112,
2014-04-11_09:08,8881.97,8888.48,8881.97,8882.69,53261,637,6782,
2014-04-11_09:09,8887.29,8888.06,8884.12,8885.30,48935,606,6388,
2014-04-11_09:10,8885.92,8889.19,8884.03,8884.70,42674,575,6079,
2014-04-11_09:11,8889.77,8889.77,8885.15,8885.65,38093,520,5403,
2014-04-11_09:12,8886.03,8890.61,8884.67,8884.67,35771,555,5729,
2014-04-11_09:13,8885.20,8886.79,8885.20,8885.55,35031,570,5538,
2014-04-11_09:14,8887.08,8891.84,8885.89,8891.06,34207,619,5437,
2014-04-11_09:15,8886.55,8891.16,8886.55,8891.16,34960,556,5333,
2014-04-11_09:16,8886.89,8892.61,8886.89,8892.46,33947,556,5158,
2014-04-11_09:17,8892.42,8893.03,8888.59,8890.07,31123,495,5128,
2014-04-11_09:18,8889.90,8891.99,8889.90,8891.99,32605,513,4759,
2014-04-11_09:19,8896.70,8897.28,8892.89,8896.77,37711,538,5497,
2014-04-11_09:20,8897.01,8898.16,8896.99,8898.06,37108,507,5139,
2014-04-11_09:21,8899.21,8904.03,8898.64,8900.00,26093,718,4585,
2014-04-11_09:22,8900.16,8906.41,8900.16,8901.68,28775,459,4725,
2014-04-11_09:23,8902.24,8907.28,8902.24,8907.28,35980,592,4991,
2014-04-11_09:24,8908.08,8908.08,8903.02,8907.22,36743,505,4812,
2014-04-11_09:25,8903.95,8909.08,8903.95,8904.36,23190,426,4455,
2014-04-11_09:26,8908.40,8908.96,8904.17,8908.52,22327,420,4261,
2014-04-11_09:27,8905.00,8909.06,8904.79,8905.25,19454,426,3941,
2014-04-11_09:28,8909.58,8909.97,8904.83,8909.74,25281,426,3817,
2014-04-11_09:29,8905.42,8909.82,8904.75,8909.82,21649,478,4071,
2014-04-11_09:30,8904.76,8909.17,8903.48,8909.17,24836,554,4145,
2014-04-11_09:31,8903.65,8908.22,8903.28,8904.45,23497,420,4059,
2014-04-11_09:32,8908.10,8908.10,8903.32,8903.91,23803,427,3774,
2014-04-11_09:33,8903.21,8904.08,8903.21,8904.08,24093,369,3613,
2014-04-11_09:34,8909.28,8909.28,8903.41,8905.46,22145,375,3587,
2014-04-11_09:35,8904.71,8909.50,8904.70,8904.70,21798,381,3455,
2014-04-11_09:36,8905.43,8905.43,8904.38,8904.38,20547,391,3566,
2014-04-11_09:37,8905.58,8905.58,8903.52,8903.90,22001,401,3552,
2014-04-11_09:38,8899.73,8904.36,8898.65,8902.37,19267,387,3548,
2014-04-11_09:39,8903.25,8903.25,8898.06,8902.54,18168,390,3474,
2014-04-11_09:40,8902.13,8902.89,8897.27,8897.38,20936,386,3570,
2014-04-11_09:41,8896.90,8902.37,8896.90,8901.98,18020,370,3588,
2014-04-11_09:42,8902.18,8902.92,8897.71,8902.08,23521,369,3530,
2014-04-11_09:43,8897.73,8902.96,8897.16,8897.16,17447,315,3366,
2014-04-11_09:44,8902.40,8902.81,8901.80,8901.91,15595,300,3305,
2014-04-11_09:45,8901.56,8903.15,8897.98,8901.32,15167,302,3230,
2014-04-11_09:46,8901.68,8903.02,8897.52,8903.02,15918,290,3069,
2014-04-11_09:47,8903.10,8903.10,8896.70,8896.70,13998,262,2856,
2014-04-11_09:48,8897.49,8903.08,8896.73,8903.08,12782,269,2762,
2014-04-11_09:49,8897.43,8903.61,8897.43,8902.13,27140,284,2995,
2014-04-11_09:50,8902.73,8904.77,8899.39,8904.77,16604,256,2739,
2014-04-11_09:51,8904.54,8904.65,8903.96,8904.10,15024,455,2950,
2014-04-11_09:52,8904.16,8908.80,8903.91,8903.91,23102,315,3312,
2014-04-11_09:53,8909.16,8909.73,8904.35,8909.73,14769,279,3097,
2014-04-11_09:54,8908.78,8909.86,8904.61,8904.61,14019,294,3047,
2014-04-11_09:55,8905.05,8905.05,8903.67,8903.67,15372,293,3019,
2014-04-11_09:56,8905.70,8905.81,8901.13,8905.68,17207,292,3245,
2014-04-11_09:57,8905.54,8905.89,8905.25,8905.55,19262,310,3200,
2014-04-11_09:58,8905.26,8905.84,8904.71,8904.91,14052,270,2906,
2014-04-11_09:59,8901.28,8905.73,8901.28,8905.65,14439,279,3013,
2014-04-11_10:00,8900.27,8906.27,8900.27,8900.39,15295,261,2757,
2014-04-11_10:01,8905.82,8906.17,8905.21,8906.17,13951,262,2826,
2014-04-11_10:02,8905.92,8906.00,8904.94,8905.93,10966,248,2689,
2014-04-11_10:03,8902.64,8907.20,8902.25,8906.75,11255,246,2602,
2014-04-11_10:04,8901.80,8906.82,8901.80,8905.73,13636,263,2741,
2014-04-11_10:05,8906.31,8906.78,8905.79,8906.58,10908,248,2582,
2014-04-11_10:06,8906.86,8907.86,8906.86,8907.86,11313,236,2645,
2014-04-11_10:07,8907.06,8907.28,8902.55,8902.55,14484,270,2804,
2014-04-11_10:08,8902.26,8906.36,8902.19,8905.54,12139,255,2699,
2014-04-11_10:09,8905.26,8906.31,8901.58,8905.05,15776,322,2976,
2014-04-11_10:10,8905.42,8905.42,8904.34,8904.36,14258,299,2787,
2014-04-11_10:11,8904.16,8904.59,8899.60,8899.60,14907,322,3164,
2014-04-11_10:12,8904.48,8904.48,8899.21,8899.34,17514,298,3216,
2014-04-11_10:13,8898.96,8904.03,8898.96,8903.58,17837,340,3235,
2014-04-11_10:14,8898.60,8902.82,8897.97,8897.97,13015,247,2691,
2014-04-11_10:15,8902.53,8902.53,8897.12,8897.58,14566,298,2976,
2014-04-11_10:16,8896.82,8901.77,8896.57,8901.18,14922,316,2908,
2014-04-11_10:17,8900.09,8901.00,8895.14,8895.14,16814,348,2983,
2014-04-11_10:18,8895.41,8899.75,8895.41,8898.43,16767,411,2998,
2014-04-11_10:19,8899.57,8899.57,8892.97,8892.97,18846,294,2798,
2014-04-11_10:20,8893.26,8897.66,8893.26,8896.87,19130,320,3136,
2014-04-11_10:21,8896.69,8898.01,8896.59,8897.88,14525,346,3197,
2014-04-11_10:22,8897.33,8897.40,8892.11,8896.44,13911,305,3296,
2014-04-11_10:23,8896.54,8897.16,8896.23,8896.46,14730,288,3026,
2014-04-11_10:24,8896.52,8896.52,8891.06,8895.14,12815,288,3093,
2014-04-11_10:25,8895.47,8895.47,8894.57,8894.74,12317,326,3183,
2014-04-11_10:26,8894.58,8894.83,8888.03,8888.03,15134,398,3294,
2014-04-11_10:27,8893.91,8893.91,8891.81,8891.81,20619,554,3998,
2014-04-11_10:28,8891.57,8892.38,8891.44,8892.38,19998,481,4072,
2014-04-11_10:29,8892.66,8892.66,8886.72,8890.68,20831,364,3717,
2014-04-11_10:30,8890.47,8892.28,8890.47,8890.69,16249,375,3500,
2014-04-11_10:31,8890.76,8891.20,8890.46,8891.20,18931,408,3576,
2014-04-11_10:32,8886.13,8890.92,8886.13,8889.75,18369,313,3115,
2014-04-11_10:33,8888.99,8889.60,8888.71,8888.74,14555,337,3079,
2014-04-11_10:34,8889.09,8890.44,8888.93,8889.52,12572,268,2613,
2014-04-11_10:35,8889.08,8889.87,8888.46,8888.96,11634,273,2748,
2014-04-11_10:36,8888.59,8889.45,8888.41,8888.41,12601,277,2775,
2014-04-11_10:37,8888.54,8889.22,8883.60,8883.60,9886,233,2649,
2014-04-11_10:38,8888.54,8888.67,8887.61,8888.18,13990,256,2571,
2014-04-11_10:39,8888.02,8888.21,8887.36,8888.11,10825,255,2397,
2014-04-11_10:40,8887.79,8887.90,8886.83,8887.50,10941,254,2604,
2014-04-11_10:41,8882.23,8886.74,8882.23,8886.64,12802,386,2621,
2014-04-11_10:42,8885.99,8885.99,8880.61,8885.59,12755,314,2768,
2014-04-11_10:43,8885.90,8890.11,8884.55,8890.11,15050,315,2785,
2014-04-11_10:44,8889.90,8890.32,8885.12,8885.12,14780,320,3002,
2014-04-11_10:45,8885.21,8889.64,8884.59,8884.59,11446,285,2769,
2014-04-11_10:46,8884.57,8889.13,8883.22,8883.22,12967,308,2967,
2014-04-11_10:47,8884.11,8887.81,8882.91,8882.91,12978,274,2777,
2014-04-11_10:48,8882.68,8882.68,8881.79,8882.10,13010,334,2845,
2014-04-11_10:49,8886.13,8886.13,8881.81,8885.75,12242,285,2819,
2014-04-11_10:50,8886.75,8886.75,8882.41,8882.60,12957,250,2500,
2014-04-11_10:51,8887.07,8887.24,8882.10,8886.37,11508,259,2494,
2014-04-11_10:52,8882.30,8887.00,8881.12,8886.79,13304,292,2662,
2014-04-11_10:53,8881.40,8886.32,8880.44,8880.44,11478,267,2500,
2014-04-11_10:54,8880.90,8886.55,8880.22,8885.50,11115,257,2480,
2014-04-11_10:55,8885.62,8885.62,8879.06,8883.78,12583,264,2495,
2014-04-11_10:56,8880.10,8883.64,8878.56,8878.56,12009,257,2364,
2014-04-11_10:57,8878.67,8883.79,8878.38,8878.65,9470,226,2175,
2014-04-11_10:58,8878.58,8883.55,8878.44,8882.65,10244,253,2172,
2014-04-11_10:59,8883.05,8883.05,8877.75,8878.20,10602,248,2394,
2014-04-11_11:00,8878.15,8883.43,8878.15,8882.86,8490,223,2178,
2014-04-11_11:01,8882.54,8882.54,8877.10,8877.10,18012,330,2730,
2014-04-11_11:02,8881.03,8881.03,8876.28,8876.28,15240,323,2756,
2014-04-11_11:03,8875.59,8875.59,8873.87,8873.87,18488,363,3202,
2014-04-11_11:04,8874.60,8878.87,8873.70,8873.70,19657,348,3274,
2014-04-11_11:05,8873.71,8873.71,8871.58,8871.58,18873,349,3551,
2014-04-11_11:06,8873.03,8873.73,8868.28,8873.73,18525,326,3275,
2014-04-11_11:07,8872.23,8873.15,8872.20,8872.35,16370,357,3447,
2014-04-11_11:08,8871.59,8872.99,8871.59,8871.91,14322,302,3025,
2014-04-11_11:09,8871.69,8872.58,8870.96,8871.62,14156,312,3131,
2014-04-11_11:10,8871.70,8872.65,8871.70,8872.02,13539,263,2752,
2014-04-11_11:11,8875.72,8875.72,8870.25,8870.67,13689,259,2772,
2014-04-11_11:12,8870.63,8875.96,8870.63,8870.87,12756,250,2529,
2014-04-11_11:13,8871.36,8876.45,8870.90,8871.28,14283,315,2769,
2014-04-11_11:14,8871.05,8876.47,8870.81,8874.59,14025,296,2591,
2014-04-11_11:15,8874.89,8876.65,8870.84,8870.84,10266,245,2399,
2014-04-11_11:16,8876.35,8876.35,8869.47,8869.47,12805,235,2459,
2014-04-11_11:17,8869.45,8874.75,8869.45,8874.75,11231,245,2466,
2014-04-11_11:18,8869.68,8875.08,8865.01,8865.01,10557,263,2415,
2014-04-11_11:19,8869.70,8869.90,8869.55,8869.55,9003,221,2265,
2014-04-11_11:20,8869.68,8869.68,8869.17,8869.66,12576,244,2461,
2014-04-11_11:21,8865.89,8871.08,8865.89,8869.73,12119,275,2476,
2014-04-11_11:22,8869.66,8869.66,8867.47,8867.47,12678,272,2593,
2014-04-11_11:23,8867.35,8867.66,8863.73,8867.13,12440,281,2962,
2014-04-11_11:24,8862.80,8867.18,8862.80,8865.96,14639,291,2966,
2014-04-11_11:25,8866.30,8866.31,8860.53,8865.55,15192,292,2911,
2014-04-11_11:26,8865.24,8865.24,8858.94,8862.58,19022,361,3367,
2014-04-11_11:27,8862.98,8863.68,8858.77,8862.48,25896,427,4111,
2014-04-11_11:28,8862.67,8862.67,8855.93,8856.53,20473,399,3996,
2014-04-11_11:29,8861.58,8861.59,8859.11,8860.72,18873,410,4064,
2014-04-11_11:30,8860.37,8860.37,8854.73,8857.19,28246,457,4257,
2014-04-11_11:31,8857.02,8857.02,8855.37,8855.37,20847,420,4424,
2014-04-11_11:32,8855.45,8855.45,8853.65,8854.81,18748,407,4331,
2014-04-11_11:33,8853.64,8854.46,8848.75,8849.39,19692,443,4440,
2014-04-11_11:34,8848.54,8855.69,8848.54,8854.75,20430,379,4097,
2014-04-11_11:35,8855.07,8855.07,8848.24,8848.24,16083,347,3594,
2014-04-11_11:36,8852.74,8853.44,8848.39,8848.39,18510,405,3960,
2014-04-11_11:37,8853.64,8854.01,8848.40,8849.70,14757,333,3404,
2014-04-11_11:38,8852.97,8853.82,8849.09,8853.82,16142,306,3297,
2014-04-11_11:39,8849.25,8853.37,8848.67,8853.26,13281,244,2711,
2014-04-11_11:40,8853.30,8853.77,8848.69,8848.69,11060,265,2695,
2014-04-11_11:41,8854.00,8855.72,8850.30,8855.72,11649,281,2702,
2014-04-11_11:42,8855.52,8855.87,8851.31,8855.87,13279,317,2972,
2014-04-11_11:43,8855.54,8856.72,8855.54,8856.02,13041,348,3037,
2014-04-11_11:44,8851.83,8855.95,8851.71,8855.41,11770,251,2485,
2014-04-11_11:45,8855.93,8856.68,8855.68,8856.68,16216,293,2583,
2014-04-11_11:46,8856.55,8857.67,8852.62,8852.82,10555,268,2351,
2014-04-11_11:47,8856.37,8856.87,8855.46,8855.79,12509,238,2274,
2014-04-11_11:48,8856.13,8857.72,8852.34,8856.66,11469,270,2292,
2014-04-11_11:49,8857.10,8858.47,8853.60,8858.45,11494,322,2350,
2014-04-11_11:50,8853.51,8861.14,8853.51,8861.14,15188,321,2844,
2014-04-11_11:51,8859.32,8860.41,8854.60,8860.38,13632,346,2552,
2014-04-11_11:52,8860.29,8860.90,8856.04,8860.90,11510,235,2210,
2014-04-11_11:53,8856.83,8860.53,8856.07,8856.07,8787,241,2134,
2014-04-11_11:54,8860.75,8861.35,8857.65,8857.65,9893,226,2070,
2014-04-11_11:55,8861.17,8862.95,8861.00,8862.95,15611,345,2460,
2014-04-11_11:56,8862.13,8862.53,8858.21,8862.53,9435,249,2093,
2014-04-11_11:57,8862.88,8863.76,8862.45,8863.55,10414,208,1972,
2014-04-11_11:58,8863.22,8864.28,8863.19,8863.97,10152,224,2032,
2014-04-11_11:59,8864.16,8864.16,8859.49,8863.81,10564,425,2417,
2014-04-11_12:00,8864.49,8864.99,8859.52,8864.53,7884,266,2046,
2014-04-11_12:01,8865.05,8865.05,8859.76,8863.54,9211,266,2198,
2014-04-11_12:02,8863.61,8864.96,8863.61,8864.24,7730,222,2005,
2014-04-11_12:03,8864.86,8865.10,8859.69,8859.69,10643,248,2148,
2014-04-11_12:04,8864.65,8864.65,8860.19,8864.64,7951,200,1985,
2014-04-11_12:05,8864.60,8865.39,8864.60,8864.96,8251,188,1816,
2014-04-11_12:06,8863.91,8864.85,8859.40,8859.76,8581,186,1980,
2014-04-11_12:07,8863.58,8864.86,8863.58,8864.35,7914,177,1935,
2014-04-11_12:08,8863.43,8864.23,8860.22,8860.22,6114,151,1639,
2014-04-11_12:09,8859.71,8864.34,8859.38,8859.52,6651,147,1729,
2014-04-11_12:10,8863.54,8863.92,8863.13,8863.55,10025,178,1869,
2014-04-11_12:11,8863.14,8863.61,8858.15,8858.15,8247,159,1797,
2014-04-11_12:12,8857.84,8863.44,8857.84,8858.55,6602,163,1668,
2014-04-11_12:13,8863.04,8863.04,8862.02,8862.96,7283,174,1963,
2014-04-11_12:14,8863.83,8863.83,8862.31,8863.36,6587,174,1791,
2014-04-11_12:15,8863.33,8863.43,8858.20,8858.20,7565,167,1761,
2014-04-11_12:16,8862.76,8863.14,8858.62,8858.62,8887,191,1827,
2014-04-11_12:17,8858.06,8862.29,8857.16,8861.44,7909,207,1991,
2014-04-11_12:18,8862.27,8862.52,8857.53,8857.95,7212,144,1702,
2014-04-11_12:19,8862.69,8863.56,8862.42,8862.53,6616,170,1838,
2014-04-11_12:20,8862.53,8863.22,8862.20,8863.22,7324,174,1839,
2014-04-11_12:21,8861.97,8862.01,8856.48,8861.98,7503,242,1883,
2014-04-11_12:22,8857.57,8863.16,8857.57,8862.22,8688,225,2162,
2014-04-11_12:23,8861.91,8862.52,8860.85,8861.74,7664,195,2027,
2014-04-11_12:24,8861.13,8862.58,8861.05,8861.84,8168,200,2012,
2014-04-11_12:25,8861.48,8863.11,8861.48,8862.70,12622,232,2104,
2014-04-11_12:26,8862.96,8862.96,8862.23,8862.48,9740,235,2219,
2014-04-11_12:27,8861.84,8862.99,8858.37,8858.37,8745,210,1937,
2014-04-11_12:28,8862.28,8863.20,8857.74,8862.58,9001,188,2006,
2014-04-11_12:29,8863.12,8863.33,8862.02,8863.33,11371,235,2080,
2014-04-11_12:30,8863.30,8863.85,8863.11,8863.85,8568,196,2104,
2014-04-11_12:31,8864.60,8864.60,8859.84,8859.84,10019,161,1971,
2014-04-11_12:32,8859.58,8865.03,8859.58,8865.03,7761,173,1794,
2014-04-11_12:33,8864.79,8865.28,8864.79,8865.13,7675,170,1861,
2014-04-11_12:34,8863.93,8865.41,8863.93,8865.41,9359,175,1973,
2014-04-11_12:35,8864.82,8865.91,8863.99,8865.91,8648,188,1925,
2014-04-11_12:36,8865.27,8866.78,8864.77,8866.78,7468,184,1855,
2014-04-11_12:37,8867.11,8867.21,8866.42,8867.21,8395,181,1993,
2014-04-11_12:38,8867.04,8867.76,8866.19,8867.16,7869,209,2115,
2014-04-11_12:39,8867.86,8868.32,8863.09,8868.11,8392,208,2026,
2014-04-11_12:40,8868.67,8868.85,8867.67,8868.59,11305,317,2323,
2014-04-11_12:41,8869.01,8871.23,8868.67,8869.55,11589,310,2388,
2014-04-11_12:42,8874.89,8874.89,8869.71,8870.19,10534,240,2310,
2014-04-11_12:43,8874.22,8874.22,8869.91,8870.69,14284,644,3258,
2014-04-11_12:44,8871.77,8876.20,8871.59,8875.75,12165,318,2500,
2014-04-11_12:45,8871.92,8877.15,8871.92,8872.45,12280,248,2461,
2014-04-11_12:46,8876.42,8876.91,8872.25,8872.25,11916,260,2374,
2014-04-11_12:47,8872.92,8877.10,8872.00,8873.18,11612,216,2252,
2014-04-11_12:48,8873.02,8878.63,8873.02,8878.37,9568,216,2308,
2014-04-11_12:49,8878.98,8878.98,8872.67,8874.43,12795,258,2584,
2014-04-11_12:50,8874.60,8879.15,8874.60,8874.96,10573,294,2592,
2014-04-11_12:51,8875.01,8875.41,8874.01,8875.41,11895,277,2353,
2014-04-11_12:52,8875.22,8880.23,8874.32,8874.32,12718,267,2584,
2014-04-11_12:53,8874.50,8880.88,8874.50,8877.27,13602,263,2366,
2014-04-11_12:54,8882.03,8882.03,8876.52,8877.68,11682,245,2541,
2014-04-11_12:55,8877.81,8881.25,8876.55,8877.90,11352,238,2270,
2014-04-11_12:56,8883.20,8883.20,8876.56,8876.56,12116,254,2601,
2014-04-11_12:57,8877.96,8882.66,8877.73,8878.73,10993,238,2452,
2014-04-11_12:58,8878.19,8883.21,8878.19,8878.26,15298,279,2628,
2014-04-11_12:59,8878.58,8883.14,8878.57,8878.65,13917,328,2799,
2014-04-11_13:00,8879.21,8883.85,8878.89,8879.50,14414,351,2898,
2014-04-11_13:01,8879.07,8879.28,8877.67,8879.28,15068,409,2974,
2014-04-11_13:02,8879.34,8880.66,8875.60,8880.16,15631,292,2798,
2014-04-11_13:03,8880.59,8880.59,8874.61,8874.64,12705,266,2639,
2014-04-11_13:04,8878.90,8879.93,8878.90,8879.40,13018,257,2579,
2014-04-11_13:05,8880.39,8881.23,8880.39,8881.14,13186,281,2695,
2014-04-11_13:06,8877.44,8881.82,8875.78,8881.82,10541,272,2592,
2014-04-11_13:07,8880.76,8882.23,8880.22,8882.23,10777,228,2528,
2014-04-11_13:08,8881.83,8882.57,8881.09,8882.57,11380,289,2737,
2014-04-11_13:09,8882.73,8883.65,8882.73,8883.36,19157,306,2939,
2014-04-11_13:10,8882.22,8883.03,8881.97,8882.99,13909,245,2746,
2014-04-11_13:11,8881.76,8883.80,8881.76,8883.80,13810,265,2768,
2014-04-11_13:12,8883.06,8885.24,8879.68,8885.24,15714,270,2781,
2014-04-11_13:13,8884.56,8884.78,8882.93,8884.28,15486,313,2964,
2014-04-11_13:14,8883.21,8884.83,8883.21,8884.51,15283,327,3044,
2014-04-11_13:15,8884.76,8885.79,8884.58,8885.79,16858,308,3147,
2014-04-11_13:16,8884.92,8885.43,8884.22,8885.09,20458,337,3339,
2014-04-11_13:17,8885.07,8885.62,8883.97,8885.62,15636,395,3258,
2014-04-11_13:18,8885.25,8890.65,8885.12,8890.65,20230,381,3885,
2014-04-11_13:19,8890.08,8892.15,8885.75,8891.37,22558,414,4152,
2014-04-11_13:20,8891.98,8892.73,8890.65,8892.00,17768,446,3946,
2014-04-11_13:21,8892.18,8893.35,8891.88,8893.35,22056,548,4266,
2014-04-11_13:22,8892.92,8893.83,8892.45,8893.51,22642,482,4247,
2014-04-11_13:23,8893.49,8893.88,8890.91,8891.20,28650,634,5162,
2014-04-11_13:24,8895.45,8898.42,8892.79,8894.78,29294,672,5715,
2014-04-11_13:25,8898.35,8898.54,8896.80,8896.95,31295,592,5839,
2014-04-11_13:26,8896.95,8896.95,8896.95,8896.95,3251,3,96,
2014-04-11_13:27,8896.95,8896.95,8896.95,8896.95,0,0,0,
2014-04-11_13:28,8896.95,8896.95,8896.95,8896.95,0,0,0,
2014-04-11_13:29,8896.95,8896.95,8896.95,8896.95,0,0,0,
2014-04-11_13:30,8896.95,8908.05,8896.95,8908.05,163201,6594,33380,
2014-04-14_09:01,8897.23,8898.72,8895.88,8895.88,48791,2106,16863,
2014-04-14_09:02,8894.85,8897.02,8894.82,8894.82,19751,785,5592,
2014-04-14_09:03,8893.88,8894.90,8893.76,8893.76,26331,863,5656,
2014-04-14_09:04,8894.01,8898.30,8893.44,8898.03,32036,652,5075,
2014-04-14_09:05,8898.27,8899.40,8894.04,8898.82,41709,515,4588,
2014-04-14_09:06,8898.49,8899.44,8898.35,8898.35,42953,507,4691,
2014-04-14_09:07,8894.26,8899.51,8894.26,8894.26,34213,479,4566,
2014-04-14_09:08,8898.40,8899.43,8895.00,8898.87,37480,459,4294,
2014-04-14_09:09,8898.99,8898.99,8893.11,8897.79,32758,410,4321,
2014-04-14_09:10,8892.38,8896.28,8888.76,8888.76,31739,441,4364,
2014-04-14_09:11,8888.90,8892.21,8885.98,8890.39,41306,533,5014,
2014-04-14_09:12,8889.94,8889.94,8882.47,8886.63,38381,529,4964,
2014-04-14_09:13,8886.32,8886.32,8879.86,8879.86,33257,467,4452,
2014-04-14_09:14,8879.30,8883.13,8879.30,8881.29,31912,499,4405,
2014-04-14_09:15,8881.44,8881.81,8875.96,8880.43,37301,470,4353,
2014-04-14_09:16,8880.59,8881.20,8874.90,8874.90,28761,487,4566,
2014-04-14_09:17,8874.69,8879.02,8873.58,8873.58,30936,414,4333,
2014-04-14_09:18,8873.87,8877.73,8872.15,8876.39,23464,400,4068,
2014-04-14_09:19,8871.78,8874.44,8870.19,8870.19,23411,377,4087,
2014-04-14_09:20,8869.83,8874.15,8868.42,8868.42,25184,450,4376,
2014-04-14_09:21,8868.54,8873.13,8866.76,8871.04,25000,469,4374,
2014-04-14_09:22,8865.87,8870.42,8865.12,8865.12,29040,472,4211,
2014-04-14_09:23,8869.54,8869.54,8863.74,8867.80,21829,423,4006,
2014-04-14_09:24,8867.15,8867.15,8860.66,8862.30,20691,443,4003,
2014-04-14_09:25,8866.62,8866.62,8860.71,8861.21,25904,435,4130,
2014-04-14_09:26,8860.56,8863.53,8858.13,8858.13,22272,439,4126,
2014-04-14_09:27,8857.62,8858.51,8856.27,8856.27,25116,415,4154,
2014-04-14_09:28,8861.48,8861.81,8855.99,8855.99,21900,382,4016,
2014-04-14_09:29,8854.71,8859.93,8854.71,8855.59,24058,430,4288,
2014-04-14_09:30,8855.87,8863.16,8855.87,8862.49,25174,526,4464,
2014-04-14_09:31,8864.64,8873.52,8864.64,8873.52,36328,616,4755,
2014-04-14_09:32,8873.87,8875.76,8870.02,8871.73,26967,441,4139,
2014-04-14_09:33,8876.73,8877.73,8871.84,8877.73,21639,373,3513,
2014-04-14_09:34,8873.66,8878.59,8873.66,8877.72,13849,335,2863,
2014-04-14_09:35,8877.17,8878.31,8877.17,8878.11,21363,292,2840,
2014-04-14_09:36,8873.85,8879.28,8873.85,8879.21,17203,321,3014,
2014-04-14_09:37,8873.64,8880.97,8873.64,8880.97,16051,295,2929,
2014-04-14_09:38,8877.10,8880.51,8875.08,8880.44,17365,282,2946,
2014-04-14_09:39,8880.97,8880.97,8875.12,8875.82,19711,315,2927,
2014-04-14_09:40,8875.31,8881.39,8875.31,8881.39,19020,278,2874,
2014-04-14_09:41,8876.84,8880.91,8875.93,8876.14,14411,275,2652,
2014-04-14_09:42,8875.60,8878.80,8873.67,8873.67,12483,264,2493,
2014-04-14_09:43,8874.16,8878.55,8873.52,8873.52,20550,285,2771,
2014-04-14_09:44,8873.00,8877.93,8873.00,8877.93,13713,236,2461,
2014-04-14_09:45,8873.70,8873.75,8872.77,8873.75,13767,227,2448,
2014-04-14_09:46,8874.21,8874.21,8873.45,8873.50,13333,279,2365,
2014-04-14_09:47,8873.17,8873.72,8873.06,8873.06,19008,279,2688,
2014-04-14_09:48,8873.12,8878.26,8873.12,8873.45,14695,239,2607,
2014-04-14_09:49,8873.67,8874.41,8873.30,8873.30,15607,283,2791,
2014-04-14_09:50,8873.35,8874.08,8868.28,8873.17,21323,488,2403,
2014-04-14_09:51,8872.83,8873.48,8867.62,8869.05,20449,418,2949,
2014-04-14_09:52,8868.97,8869.03,8868.04,8868.62,18092,408,3034,
2014-04-14_09:53,8868.17,8873.06,8867.75,8872.44,14671,333,2889,
2014-04-14_09:54,8867.40,8872.53,8867.12,8868.72,17055,320,2866,
2014-04-14_09:55,8867.63,8872.82,8867.58,8872.05,11708,249,2385,
2014-04-14_09:56,8868.07,8873.30,8868.07,8868.11,13503,288,2507,
2014-04-14_09:57,8870.00,8874.20,8868.35,8868.96,11782,234,2224,
2014-04-14_09:58,8869.22,8873.81,8868.99,8869.65,11650,263,2390,
2014-04-14_09:59,8869.50,8874.91,8869.50,8871.41,13687,304,2650,
2014-04-14_10:00,8871.28,8872.95,8871.28,8872.95,18602,314,2669,
2014-04-14_10:01,8873.47,8878.84,8873.47,8877.69,21375,392,2911,
2014-04-14_10:02,8874.47,8878.16,8874.47,8878.16,18252,367,3090,
2014-04-14_10:03,8877.68,8883.22,8877.68,8879.62,18948,376,3071,
2014-04-14_10:04,8879.97,8885.24,8879.89,8881.05,19820,340,3070,
2014-04-14_10:05,8885.59,8885.59,8879.53,8884.75,17844,305,2841,
2014-04-14_10:06,8879.76,8885.06,8878.92,8878.92,15807,304,2802,
2014-04-14_10:07,8879.27,8884.17,8878.82,8879.07,18342,285,2574,
2014-04-14_10:08,8879.09,8883.25,8878.64,8879.85,19087,244,2583,
2014-04-14_10:09,8879.87,8883.50,8878.48,8878.48,14168,253,2289,
2014-04-14_10:10,8882.69,8882.69,8877.34,8877.34,11335,207,2006,
2014-04-14_10:11,8877.92,8880.95,8876.32,8880.21,12462,239,2027,
2014-04-14_10:12,8880.03,8881.34,8880.03,8881.25,9919,203,1929,
2014-04-14_10:13,8880.82,8880.82,8874.99,8879.86,9903,188,1977,
2014-04-14_10:14,8880.86,8880.86,8874.88,8875.67,9158,195,2057,
2014-04-14_10:15,8880.34,8880.43,8875.56,8880.36,8665,184,1992,
2014-04-14_10:16,8875.97,8879.98,8875.97,8879.09,8820,174,1863,
2014-04-14_10:17,8879.10,8879.10,8873.71,8874.21,8573,182,1986,
2014-04-14_10:18,8877.78,8879.05,8872.21,8879.05,8838,227,2044,
2014-04-14_10:19,8878.37,8880.15,8878.37,8879.79,14978,227,2214,
2014-04-14_10:20,8879.80,8880.11,8873.69,8873.69,9975,178,1970,
2014-04-14_10:21,8873.98,8880.25,8873.98,8880.25,11036,278,2275,
2014-04-14_10:22,8874.67,8879.36,8873.75,8873.75,12052,226,2178,
2014-04-14_10:23,8878.07,8878.25,8873.19,8877.90,11552,223,2186,
2014-04-14_10:24,8877.60,8877.60,8872.02,8872.38,11089,202,2036,
2014-04-14_10:25,8872.30,8878.16,8872.30,8878.16,8657,156,1927,
2014-04-14_10:26,8878.30,8878.30,8876.91,8877.10,8351,160,1902,
2014-04-14_10:27,8872.20,8877.42,8872.20,8877.24,9184,189,1995,
2014-04-14_10:28,8877.60,8877.60,8872.66,8876.72,9883,207,2117,
2014-04-14_10:29,8872.23,8876.70,8872.15,8872.59,9781,217,2112,
2014-04-14_10:30,8877.15,8877.15,8872.12,8872.12,9288,180,2036,
2014-04-14_10:31,8876.81,8877.10,8872.44,8876.68,15700,377,2652,
2014-04-14_10:32,8877.26,8877.72,8876.95,8876.95,10676,233,2039,
2014-04-14_10:33,8876.52,8876.97,8871.81,8876.61,8251,212,1925,
2014-04-14_10:34,8877.31,8877.31,8871.55,8871.92,9470,202,1901,
2014-04-14_10:35,8871.75,8875.73,8870.63,8870.63,7524,163,1910,
2014-04-14_10:36,8870.59,8875.16,8869.68,8869.68,10616,217,2109,
2014-04-14_10:37,8869.59,8875.07,8869.40,8875.07,8190,170,1932,
2014-04-14_10:38,8870.33,8875.93,8870.33,8870.98,11603,213,2124,
2014-04-14_10:39,8875.18,8875.18,8869.49,8869.49,8660,211,2109,
2014-04-14_10:40,8868.77,8873.77,8868.25,8868.55,7217,198,1768,
2014-04-14_10:41,8868.77,8873.51,8868.38,8868.39,10894,230,2088,
2014-04-14_10:42,8868.97,8868.97,8868.13,8868.23,11025,239,2494,
2014-04-14_10:43,8873.39,8873.39,8867.80,8872.17,9560,228,2300,
2014-04-14_10:44,8867.26,8871.80,8866.40,8871.21,11266,228,2243,
2014-04-14_10:45,8866.35,8867.22,8866.35,8866.96,7525,184,1925,
2014-04-14_10:46,8867.07,8871.19,8866.61,8871.19,7619,194,2025,
2014-04-14_10:47,8870.81,8870.81,8865.14,8866.46,9684,241,2355,
2014-04-14_10:48,8870.82,8872.16,8865.84,8872.16,9505,224,2265,
2014-04-14_10:49,8865.84,8870.39,8864.95,8866.49,8367,209,2085,
2014-04-14_10:50,8865.98,8871.13,8865.79,8865.79,9267,202,2153,
2014-04-14_10:51,8865.21,8870.50,8864.88,8864.88,8165,195,2071,
2014-04-14_10:52,8864.77,8868.41,8863.05,8863.05,7477,225,2155,
2014-04-14_10:53,8868.61,8868.87,8863.27,8868.81,10161,248,2203,
2014-04-14_10:54,8864.35,8868.33,8863.37,8865.08,9472,172,1880,
2014-04-14_10:55,8864.70,8869.82,8864.52,8864.82,8018,196,1977,
2014-04-14_10:56,8864.53,8869.68,8864.51,8864.51,9581,171,1842,
2014-04-14_10:57,8865.23,8868.31,8863.23,8863.23,6941,191,2018,
2014-04-14_10:58,8864.24,8868.62,8863.92,8863.92,7010,184,1864,
2014-04-14_10:59,8867.46,8869.09,8863.04,8863.48,9897,244,2230,
2014-04-14_11:00,8863.89,8867.31,8861.98,8862.15,9619,261,2043,
2014-04-14_11:01,8862.14,8867.40,8862.14,8862.26,10398,216,2188,
2014-04-14_11:02,8867.12,8867.48,8861.14,8862.16,9104,195,2038,
2014-04-14_11:03,8867.65,8867.65,8862.38,8862.38,8403,213,1942,
2014-04-14_11:04,8862.60,8866.59,8861.56,8866.59,8492,186,1906,
2014-04-14_11:05,8861.59,8866.53,8861.16,8861.39,9575,187,1888,
2014-04-14_11:06,8861.45,8866.35,8860.45,8860.55,10251,257,2010,
2014-04-14_11:07,8865.27,8865.27,8860.78,8861.11,9954,221,1963,
2014-04-14_11:08,8860.67,8865.31,8859.92,8859.92,16065,277,2473,
2014-04-14_11:09,8859.68,8863.81,8857.08,8857.08,12779,253,2318,
2014-04-14_11:10,8857.31,8862.85,8857.31,8858.02,13769,283,2658,
2014-04-14_11:11,8862.24,8862.24,8856.93,8857.25,13218,282,2680,
2014-04-14_11:12,8857.43,8861.23,8856.75,8861.23,12561,314,2690,
2014-04-14_11:13,8856.10,8860.66,8855.69,8860.66,12071,244,2525,
2014-04-14_11:14,8855.86,8859.56,8854.47,8854.47,11741,291,2324,
2014-04-14_11:15,8854.47,8859.58,8854.37,8854.37,11443,239,2286,
2014-04-14_11:16,8854.44,8859.45,8854.10,8855.68,11238,227,2165,
2014-04-14_11:17,8860.03,8860.03,8855.42,8856.20,12276,226,2487,
2014-04-14_11:18,8856.37,8860.60,8854.82,8856.25,10383,234,2407,
2014-04-14_11:19,8856.35,8860.59,8855.81,8857.02,8853,232,2265,
2014-04-14_11:20,8856.99,8861.62,8855.19,8861.25,10184,249,2224,
2014-04-14_11:21,8855.79,8860.79,8855.29,8856.43,9615,222,1948,
2014-04-14_11:22,8855.90,8860.97,8855.90,8856.97,11475,241,2222,
2014-04-14_11:23,8856.98,8861.21,8856.68,8856.92,10605,225,2078,
2014-04-14_11:24,8856.00,8862.07,8855.76,8857.94,11698,289,2445,
2014-04-14_11:25,8862.94,8863.36,8857.60,8858.70,8067,188,1959,
2014-04-14_11:26,8857.80,8859.13,8857.63,8857.82,9082,228,2101,
2014-04-14_11:27,8863.11,8863.26,8857.68,8858.02,7229,187,1937,
2014-04-14_11:28,8857.52,8860.70,8856.50,8856.50,10101,211,2102,
2014-04-14_11:29,8855.86,8855.86,8854.81,8855.18,10159,213,2191,
2014-04-14_11:30,8855.86,8860.55,8854.85,8855.08,8001,185,1967,
2014-04-14_11:31,8859.98,8859.98,8854.74,8855.01,8357,182,1877,
2014-04-14_11:32,8854.88,8859.62,8854.47,8854.57,7563,171,1730,
2014-04-14_11:33,8859.25,8859.25,8854.50,8855.11,8607,189,1933,
2014-04-14_11:34,8859.09,8859.09,8853.71,8854.40,7650,165,1820,
2014-04-14_11:35,8853.62,8859.70,8853.62,8854.48,6877,179,1890,
2014-04-14_11:36,8859.93,8860.68,8854.88,8860.68,7893,162,1784,
2014-04-14_11:37,8860.15,8860.15,8854.69,8856.13,10633,222,2255,
2014-04-14_11:38,8860.08,8860.08,8854.16,8855.14,7610,182,1933,
2014-04-14_11:39,8859.06,8859.69,8854.84,8854.84,7566,192,1943,
2014-04-14_11:40,8859.64,8859.64,8854.44,8855.04,7300,182,1905,
2014-04-14_11:41,8859.85,8859.85,8854.43,8855.36,7916,225,1886,
2014-04-14_11:42,8860.21,8860.21,8853.39,8858.50,7570,180,1951,
2014-04-14_11:43,8854.52,8858.77,8853.41,8855.24,9396,192,1860,
2014-04-14_11:44,8855.37,8857.87,8852.66,8852.66,7671,185,1888,
2014-04-14_11:45,8858.16,8858.31,8853.41,8853.83,7932,192,1943,
2014-04-14_11:46,8857.93,8858.37,8853.88,8854.99,8498,190,1872,
2014-04-14_11:47,8859.61,8859.61,8853.46,8853.46,7649,187,1809,
2014-04-14_11:48,8859.00,8859.24,8854.01,8854.94,9872,199,1957,
2014-04-14_11:49,8858.86,8859.05,8853.99,8858.11,8436,219,1825,
2014-04-14_11:50,8853.65,8859.72,8853.65,8859.72,7429,159,1652,
2014-04-14_11:51,8855.20,8860.37,8854.22,8860.37,9509,167,1996,
2014-04-14_11:52,8860.98,8861.14,8854.90,8858.87,11722,277,2336,
2014-04-14_11:53,8863.52,8864.26,8859.40,8860.99,6756,157,1797,
2014-04-14_11:54,8859.40,8865.19,8859.40,8860.86,15350,168,1889,
2014-04-14_11:55,8864.40,8864.95,8859.17,8861.07,9816,205,1920,
2014-04-14_11:56,8866.02,8866.57,8861.33,8866.57,12066,349,2303,
2014-04-14_11:57,8862.20,8867.09,8861.66,8861.66,7383,196,1777,
2014-04-14_11:58,8866.12,8866.35,8861.63,8865.93,8502,168,1667,
2014-04-14_11:59,8861.68,8866.52,8861.05,8861.05,6222,149,1578,
2014-04-14_12:00,8866.04,8866.48,8861.49,8866.48,6607,160,1686,
2014-04-14_12:01,8861.00,8866.86,8861.00,8866.86,9063,224,2012,
2014-04-14_12:02,8862.05,8867.79,8861.96,8862.45,7505,172,1841,
2014-04-14_12:03,8865.90,8867.08,8861.17,8867.08,8629,163,1731,
2014-04-14_12:04,8867.55,8868.78,8866.13,8868.78,10434,320,2063,
2014-04-14_12:05,8869.17,8870.16,8869.11,8870.16,12740,356,2153,
2014-04-14_12:06,8871.40,8872.42,8870.77,8870.77,10964,262,2087,
2014-04-14_12:07,8875.22,8875.26,8869.87,8872.22,12066,200,2027,
2014-04-14_12:08,8875.85,8876.60,8875.37,8876.60,8360,189,1746,
2014-04-14_12:09,8876.58,8876.98,8871.93,8871.93,15464,622,1907,
2014-04-14_12:10,8876.53,8876.53,8870.98,8876.50,9969,256,1650,
2014-04-14_12:11,8876.24,8876.64,8871.71,8871.71,7933,168,1646,
2014-04-14_12:12,8876.43,8876.43,8871.10,8875.21,8265,178,1682,
2014-04-14_12:13,8875.86,8876.65,8870.80,8871.03,13403,197,1646,
2014-04-14_12:14,8874.61,8875.28,8869.75,8874.06,12424,184,1717,
2014-04-14_12:15,8873.53,8874.68,8869.77,8874.20,6801,150,1578,
2014-04-14_12:16,8874.58,8874.58,8869.17,8869.86,6788,166,1710,
2014-04-14_12:17,8870.32,8874.17,8869.23,8870.07,7377,156,1698,
2014-04-14_12:18,8874.54,8875.34,8869.67,8869.67,9574,175,1945,
2014-04-14_12:19,8874.42,8874.42,8868.99,8868.99,8696,186,1876,
2014-04-14_12:20,8874.24,8875.50,8869.19,8875.21,9165,187,1986,
2014-04-14_12:21,8874.57,8875.03,8868.90,8874.62,6811,201,1860,
2014-04-14_12:22,8869.43,8875.43,8869.43,8870.12,7294,194,1992,
2014-04-14_12:23,8870.36,8875.23,8869.46,8870.77,9265,184,2147,
2014-04-14_12:24,8874.02,8874.54,8869.06,8870.98,10082,310,2038,
2014-04-14_12:25,8870.08,8873.78,8868.59,8868.63,8529,185,1826,
2014-04-14_12:26,8868.54,8870.11,8867.88,8870.11,8741,181,2149,
2014-04-14_12:27,8874.07,8874.07,8868.47,8870.02,9430,185,1998,
2014-04-14_12:28,8870.10,8874.28,8866.71,8866.71,9952,252,2056,
2014-04-14_12:29,8870.06,8870.06,8865.51,8865.68,9071,183,1962,
2014-04-14_12:30,8864.08,8870.04,8864.08,8868.94,10013,206,1949,
2014-04-14_12:31,8867.57,8868.95,8867.57,8868.48,9127,192,1925,
2014-04-14_12:32,8864.40,8868.09,8864.05,8868.05,6229,173,1834,
2014-04-14_12:33,8863.63,8867.96,8863.12,8867.52,7475,150,1761,
2014-04-14_12:34,8867.54,8867.54,8861.85,8861.85,9026,189,2047,
2014-04-14_12:35,8866.59,8867.00,8862.10,8866.32,7855,171,1802,
2014-04-14_12:36,8861.86,8866.66,8861.86,8865.41,7629,188,1965,
2014-04-14_12:37,8865.16,8866.26,8864.71,8865.15,10824,226,2464,
2014-04-14_12:38,8866.36,8871.15,8866.01,8866.20,9573,183,1989,
2014-04-14_12:39,8866.30,8870.46,8865.31,8870.09,11258,217,2088,
2014-04-14_12:40,8865.96,8869.72,8865.53,8865.95,7351,208,1855,
2014-04-14_12:41,8865.87,8869.47,8864.22,8866.63,9500,219,2096,
2014-04-14_12:42,8868.16,8871.27,8866.11,8870.94,8531,180,1973,
2014-04-14_12:43,8866.18,8868.18,8865.74,8868.18,9840,164,1919,
2014-04-14_12:44,8867.24,8871.92,8866.08,8866.16,9223,202,2085,
2014-04-14_12:45,8866.42,8869.80,8865.44,8865.62,9164,193,2015,
2014-04-14_12:46,8870.03,8871.42,8864.92,8864.92,8727,200,2184,
2014-04-14_12:47,8864.68,8869.12,8863.58,8864.03,9422,223,2213,
2014-04-14_12:48,8863.67,8868.63,8862.92,8862.92,10822,250,2419,
2014-04-14_12:49,8869.07,8869.07,8863.62,8863.62,13843,247,2413,
2014-04-14_12:50,8863.98,8868.09,8863.12,8867.45,9315,244,2215,
2014-04-14_12:51,8862.91,8868.07,8862.91,8867.20,11675,285,2492,
2014-04-14_12:52,8866.36,8867.43,8862.33,8862.86,11270,245,2479,
2014-04-14_12:53,8862.29,8866.88,8861.83,8865.43,13482,226,2366,
2014-04-14_12:54,8861.46,8866.85,8861.46,8861.82,10969,209,2254,
2014-04-14_12:55,8860.80,8866.77,8860.65,8865.65,13120,246,2239,
2014-04-14_12:56,8866.46,8867.16,8861.77,8865.17,13043,263,2401,
2014-04-14_12:57,8859.06,8864.07,8857.51,8858.54,10060,265,2735,
2014-04-14_12:58,8859.35,8864.50,8859.35,8863.76,12360,257,2795,
2014-04-14_12:59,8863.63,8864.80,8858.88,8859.79,13125,261,2693,
2014-04-14_13:00,8864.09,8864.09,8858.68,8863.75,10386,233,2391,
2014-04-14_13:01,8863.41,8864.30,8859.22,8860.42,11214,278,2547,
2014-04-14_13:02,8859.93,8863.57,8858.84,8860.35,10689,250,2287,
2014-04-14_13:03,8860.02,8866.12,8858.85,8866.12,9304,228,2324,
2014-04-14_13:04,8865.05,8865.17,8858.23,8865.17,11480,218,2546,
2014-04-14_13:05,8863.50,8863.50,8858.14,8858.14,11695,253,2546,
2014-04-14_13:06,8859.70,8859.70,8858.80,8859.56,10786,256,2548,
2014-04-14_13:07,8863.30,8863.30,8857.29,8857.46,42245,287,2628,
2014-04-14_13:08,8857.71,8861.83,8857.00,8857.10,12066,243,2532,
2014-04-14_13:09,8857.48,8861.85,8856.82,8858.09,16200,285,2850,
2014-04-14_13:10,8857.59,8862.10,8857.21,8857.21,14930,253,2631,
2014-04-14_13:11,8856.43,8862.36,8856.43,8862.36,12589,269,2702,
2014-04-14_13:12,8857.44,8863.66,8856.84,8863.66,12795,301,3041,
2014-04-14_13:13,8862.81,8862.81,8856.58,8861.14,12944,264,2817,
2014-04-14_13:14,8857.05,8861.88,8856.96,8856.96,14578,295,2947,
2014-04-14_13:15,8862.46,8862.58,8858.08,8862.58,16542,316,3122,
2014-04-14_13:16,8857.62,8862.91,8856.22,8856.44,14796,365,3363,
2014-04-14_13:17,8859.95,8860.61,8855.21,8860.44,17751,317,3520,
2014-04-14_13:18,8855.31,8859.90,8853.65,8853.65,15355,350,3325,
2014-04-14_13:19,8854.81,8858.38,8853.61,8853.61,16669,300,3316,
2014-04-14_13:20,8858.48,8859.55,8853.98,8853.98,16916,354,3489,
2014-04-14_13:21,8857.66,8859.44,8854.85,8854.85,22278,409,3965,
2014-04-14_13:22,8854.79,8860.34,8853.82,8855.64,28098,454,4590,
2014-04-14_13:23,8855.56,8860.76,8855.38,8860.76,28430,469,4453,
2014-04-14_13:24,8861.58,8862.82,8856.06,8860.53,28706,486,4879,
2014-04-14_13:25,8861.51,8862.43,8859.87,8860.33,29083,508,4956,
2014-04-14_13:26,8860.33,8860.33,8860.33,8860.33,3042,3,86,
2014-04-14_13:27,8860.33,8860.33,8860.33,8860.33,0,0,0,
2014-04-14_13:28,8860.33,8860.33,8860.33,8860.33,0,0,0,
2014-04-14_13:29,8860.33,8860.33,8860.33,8860.33,0,0,0,
2014-04-14_13:30,8860.33,8860.33,8857.42,8857.42,123687,4608,28937,
2014-04-15_09:01,8898.65,8906.19,8895.76,8906.19,65934,2777,19459,
2014-04-15_09:02,8902.18,8908.15,8902.18,8907.79,30970,955,7357,
2014-04-15_09:03,8907.84,8910.02,8904.13,8909.95,35445,856,6763,
2014-04-15_09:04,8909.97,8914.44,8909.95,8914.44,51022,793,6462,
2014-04-15_09:05,8908.48,8912.73,8905.36,8905.36,59128,640,5905,
2014-04-15_09:06,8904.52,8909.24,8904.52,8909.24,54973,577,5518,
2014-04-15_09:07,8909.19,8909.24,8905.23,8907.39,48657,544,5030,
2014-04-15_09:08,8908.33,8908.33,8905.76,8906.73,42799,552,5032,
2014-04-15_09:09,8908.36,8908.36,8902.54,8902.54,36224,507,4781,
2014-04-15_09:10,8902.08,8906.77,8901.15,8906.24,35640,511,4864,
2014-04-15_09:11,8905.03,8905.03,8903.79,8903.79,43514,519,4949,
2014-04-15_09:12,8899.19,8903.10,8898.51,8903.10,35730,487,4648,
2014-04-15_09:13,8898.13,8903.46,8898.13,8903.46,43786,516,4680,
2014-04-15_09:14,8899.39,8904.68,8899.26,8904.68,32551,398,4158,
2014-04-15_09:15,8899.57,8902.26,8897.59,8897.96,30846,471,4035,
2014-04-15_09:16,8898.68,8903.72,8897.77,8897.77,26401,459,4018,
2014-04-15_09:17,8898.21,8898.58,8897.47,8898.35,31990,505,4410,
2014-04-15_09:18,8898.14,8898.90,8897.44,8898.90,22850,424,3892,
2014-04-15_09:19,8899.01,8899.01,8897.85,8897.85,32730,485,4249,
2014-04-15_09:20,8897.27,8899.46,8897.27,8898.46,22693,439,3611,
2014-04-15_09:21,8899.43,8904.13,8898.84,8899.45,29188,488,3934,
2014-04-15_09:22,8899.13,8901.12,8899.13,8899.59,23746,389,3556,
2014-04-15_09:23,8899.63,8899.63,8898.36,8898.36,22042,406,3912,
2014-04-15_09:24,8898.09,8899.39,8898.09,8899.39,26704,561,4153,
2014-04-15_09:25,8898.38,8898.79,8897.89,8898.25,42835,616,4288,
2014-04-15_09:26,8892.69,8897.27,8892.69,8893.43,27133,377,3702,
2014-04-15_09:27,8892.72,8896.73,8892.09,8896.68,22510,375,3438,
2014-04-15_09:28,8891.81,8892.76,8891.13,8891.18,22693,351,3398,
2014-04-15_09:29,8896.02,8896.42,8891.60,8891.69,20955,404,3479,
2014-04-15_09:30,8891.94,8895.07,8890.15,8890.16,26213,364,3540,
2014-04-15_09:31,8895.76,8896.13,8890.89,8891.05,25780,343,3361,
2014-04-15_09:32,8891.24,8894.85,8889.44,8889.44,18661,299,2874,
2014-04-15_09:33,8895.16,8895.48,8890.26,8895.48,48445,368,3061,
2014-04-15_09:34,8895.40,8897.28,8895.40,8897.28,26693,388,3000,
2014-04-15_09:35,8896.68,8897.06,8895.21,8895.21,21043,376,3350,
2014-04-15_09:36,8901.15,8901.15,8895.52,8895.52,29962,468,3737,
2014-04-15_09:37,8897.03,8897.58,8896.20,8897.27,19160,335,2983,
2014-04-15_09:38,8897.48,8898.14,8896.68,8897.77,25644,340,2978,
2014-04-15_09:39,8897.72,8898.84,8897.72,8898.80,20140,379,3112,
2014-04-15_09:40,8899.43,8899.43,8898.49,8898.88,22913,494,3725,
2014-04-15_09:41,8899.03,8904.23,8898.21,8904.23,20845,402,3335,
2014-04-15_09:42,8899.04,8899.58,8898.02,8899.58,20854,390,3385,
2014-04-15_09:43,8898.59,8899.27,8898.24,8898.47,16524,308,2959,
2014-04-15_09:44,8899.53,8904.48,8899.12,8899.12,17946,322,2827,
2014-04-15_09:45,8899.35,8904.67,8899.17,8899.67,24996,331,3084,
2014-04-15_09:46,8899.61,8905.39,8899.46,8905.39,22801,372,3196,
2014-04-15_09:47,8900.92,8901.93,8900.48,8901.09,18037,285,2850,
2014-04-15_09:48,8900.91,8906.64,8900.91,8906.64,15508,281,2704,
2014-04-15_09:49,8900.94,8903.68,8900.94,8903.14,16963,268,2771,
2014-04-15_09:50,8903.20,8907.60,8902.63,8907.60,16938,264,2858,
2014-04-15_09:51,8903.05,8903.05,8901.66,8902.69,18363,279,2724,
2014-04-15_09:52,8902.81,8907.93,8902.27,8902.52,21238,342,3153,
2014-04-15_09:53,8901.32,8901.90,8900.98,8900.98,18264,338,3109,
2014-04-15_09:54,8905.54,8905.86,8900.98,8905.40,13769,235,2525,
2014-04-15_09:55,8900.42,8902.51,8899.54,8901.82,21337,318,3227,
2014-04-15_09:56,8901.77,8901.92,8901.39,8901.92,16524,293,2803,
2014-04-15_09:57,8901.04,8901.98,8900.85,8901.46,18242,324,2964,
2014-04-15_09:58,8901.74,8903.40,8901.74,8903.40,15998,272,2844,
2014-04-15_09:59,8903.14,8907.92,8902.31,8904.59,22905,356,2768,
2014-04-15_10:00,8904.58,8909.67,8904.44,8909.63,17054,333,2873,
2014-04-15_10:01,8906.43,8907.27,8905.38,8906.65,32632,497,3620,
2014-04-15_10:02,8906.09,8907.06,8906.09,8907.06,21834,392,3049,
2014-04-15_10:03,8906.33,8908.23,8906.33,8908.10,23851,503,3528,
2014-04-15_10:04,8906.42,8907.13,8905.90,8906.75,23773,550,3405,
2014-04-15_10:05,8907.54,8907.54,8906.29,8906.72,15691,378,3102,
2014-04-15_10:06,8905.79,8907.94,8905.79,8907.21,17507,393,3296,
2014-04-15_10:07,8907.20,8907.41,8906.73,8907.28,22430,370,3230,
2014-04-15_10:08,8907.16,8907.85,8906.79,8907.03,20597,359,3022,
2014-04-15_10:09,8907.71,8912.28,8906.98,8907.22,18249,329,2893,
2014-04-15_10:10,8907.00,8912.25,8906.40,8910.93,15368,369,2784,
2014-04-15_10:11,8904.91,8912.44,8904.91,8912.44,19220,385,2841,
2014-04-15_10:12,8911.77,8911.77,8904.54,8906.91,21906,432,3025,
2014-04-15_10:13,8905.84,8911.57,8905.84,8911.27,16248,456,3069,
2014-04-15_10:14,8906.88,8912.15,8906.06,8912.15,17497,358,2775,
2014-04-15_10:15,8907.09,8912.70,8907.08,8912.34,14288,318,2653,
2014-04-15_10:16,8907.93,8907.93,8906.46,8906.46,14724,304,2569,
2014-04-15_10:17,8906.65,8907.17,8905.79,8907.17,20201,322,2803,
2014-04-15_10:18,8906.62,8910.43,8906.12,8907.06,23760,414,3082,
2014-04-15_10:19,8908.38,8912.92,8907.44,8907.82,11839,332,2671,
2014-04-15_10:20,8907.26,8907.58,8904.79,8907.58,15288,357,2644,
2014-04-15_10:21,8907.16,8913.78,8907.16,8911.81,15304,319,2627,
2014-04-15_10:22,8908.36,8912.65,8908.12,8909.19,17227,336,2660,
2014-04-15_10:23,8908.60,8915.03,8908.40,8914.27,20349,512,3219,
2014-04-15_10:24,8913.11,8913.58,8908.15,8909.08,14451,289,2467,
2014-04-15_10:25,8909.13,8910.42,8909.11,8909.72,11023,272,2454,
2014-04-15_10:26,8910.00,8913.65,8909.16,8909.62,13688,319,2674,
2014-04-15_10:27,8910.14,8911.57,8909.92,8911.49,13314,268,2318,
2014-04-15_10:28,8910.07,8915.41,8910.07,8910.21,10314,257,2229,
2014-04-15_10:29,8911.19,8914.47,8910.12,8911.86,11910,279,2399,
2014-04-15_10:30,8910.80,8914.04,8909.68,8910.34,11388,249,2127,
2014-04-15_10:31,8910.16,8915.46,8910.16,8911.55,11366,266,2433,
2014-04-15_10:32,8911.58,8916.03,8911.33,8911.33,12331,302,2304,
2014-04-15_10:33,8910.60,8914.46,8910.60,8911.18,9600,205,2099,
2014-04-15_10:34,8910.61,8916.03,8910.50,8916.03,12860,260,2203,
2014-04-15_10:35,8911.11,8916.40,8911.11,8915.35,11082,213,2292,
2014-04-15_10:36,8911.58,8916.42,8910.01,8916.42,12691,279,2597,
2014-04-15_10:37,8911.52,8916.21,8910.10,8911.34,13494,379,2964,
2014-04-15_10:38,8910.62,8915.13,8910.62,8911.48,20120,292,2857,
2014-04-15_10:39,8916.27,8916.27,8911.28,8911.98,17810,346,2924,
2014-04-15_10:40,8911.98,8916.88,8911.75,8911.83,19494,345,2785,
2014-04-15_10:41,8916.31,8916.31,8911.49,8916.15,17048,342,2778,
2014-04-15_10:42,8916.38,8916.38,8910.79,8915.25,13865,304,2482,
2014-04-15_10:43,8910.09,8915.46,8910.09,8910.48,13138,295,2487,
2014-04-15_10:44,8915.50,8916.34,8911.08,8915.95,10431,225,2163,
2014-04-15_10:45,8911.93,8912.04,8910.34,8910.34,9776,202,1997,
2014-04-15_10:46,8910.40,8911.78,8909.95,8911.78,11742,261,2252,
2014-04-15_10:47,8915.67,8915.67,8909.14,8909.28,16038,287,2479,
2014-04-15_10:48,8909.52,8909.86,8909.00,8909.06,14892,292,2601,
2014-04-15_10:49,8913.06,8913.06,8909.10,8909.74,11258,356,2771,
2014-04-15_10:50,8908.41,8908.41,8907.58,8907.87,11743,276,2272,
2014-04-15_10:51,8907.27,8912.64,8907.15,8907.22,9038,201,1999,
2014-04-15_10:52,8907.11,8908.37,8907.11,8908.37,14236,280,2661,
2014-04-15_10:53,8912.35,8912.35,8907.18,8907.18,16574,275,2539,
2014-04-15_10:54,8911.50,8912.61,8907.18,8907.18,11357,236,2394,
2014-04-15_10:55,8906.87,8911.75,8906.13,8906.41,20772,384,3069,
2014-04-15_10:56,8905.18,8911.57,8905.18,8911.57,13677,332,2745,
2014-04-15_10:57,8907.28,8911.29,8906.86,8907.38,14613,327,2797,
2014-04-15_10:58,8911.46,8912.05,8906.36,8911.38,17199,306,2899,
2014-04-15_10:59,8907.88,8907.88,8905.42,8905.55,17028,343,3003,
2014-04-15_11:00,8910.50,8910.75,8905.71,8910.25,13841,385,2831,
2014-04-15_11:01,8910.35,8910.35,8904.39,8906.10,12208,294,2537,
2014-04-15_11:02,8906.41,8910.57,8906.28,8908.91,11749,238,2245,
2014-04-15_11:03,8905.75,8910.32,8905.70,8905.70,10133,218,2207,
2014-04-15_11:04,8911.22,8911.22,8906.21,8906.53,10980,230,2070,
2014-04-15_11:05,8907.05,8910.96,8905.65,8905.65,10896,252,2231,
2014-04-15_11:06,8905.47,8910.76,8904.61,8910.76,13617,291,2613,
2014-04-15_11:07,8906.55,8909.87,8904.69,8909.87,11870,267,2347,
2014-04-15_11:08,8905.48,8905.48,8904.07,8904.67,12383,216,1990,
2014-04-15_11:09,8905.54,8905.54,8903.99,8905.20,10779,239,2089,
2014-04-15_11:10,8904.46,8909.50,8904.46,8905.71,14214,218,2211,
2014-04-15_11:11,8905.46,8905.98,8905.00,8905.00,10138,235,2178,
2014-04-15_11:12,8905.84,8910.60,8905.27,8910.60,10308,256,2298,
2014-04-15_11:13,8906.26,8909.81,8905.03,8909.81,12610,269,2207,
2014-04-15_11:14,8905.99,8910.76,8905.41,8905.77,11057,296,2528,
2014-04-15_11:15,8910.08,8910.08,8905.96,8906.67,11801,382,2548,
2014-04-15_11:16,8905.86,8906.50,8905.28,8906.50,9437,305,2260,
2014-04-15_11:17,8905.65,8907.14,8905.65,8907.13,11289,298,2204,
2014-04-15_11:18,8910.27,8912.30,8905.65,8907.46,11606,264,2125,
2014-04-15_11:19,8906.90,8907.44,8905.77,8907.44,16026,214,2079,
2014-04-15_11:20,8911.68,8911.68,8906.27,8906.47,7767,223,1959,
2014-04-15_11:21,8911.63,8911.63,8905.96,8910.55,7493,182,1896,
2014-04-15_11:22,8910.93,8911.65,8906.41,8911.65,12942,220,2023,
2014-04-15_11:23,8906.23,8912.14,8906.23,8907.98,12728,228,2107,
2014-04-15_11:24,8907.55,8912.82,8907.03,8907.64,11021,243,2402,
2014-04-15_11:25,8912.29,8912.31,8906.71,8911.69,10694,204,1972,
2014-04-15_11:26,8911.38,8911.56,8911.21,8911.21,11454,230,2161,
2014-04-15_11:27,8906.58,8912.65,8906.58,8911.93,8709,193,1994,
2014-04-15_11:28,8911.75,8911.85,8907.02,8908.59,9563,206,2018,
2014-04-15_11:29,8908.10,8912.27,8906.80,8911.50,8596,229,2028,
2014-04-15_11:30,8912.29,8912.46,8907.35,8911.85,7835,228,2028,
2014-04-15_11:31,8912.13,8912.71,8907.47,8907.47,8954,232,2063,
2014-04-15_11:32,8912.91,8912.91,8907.18,8912.72,7757,229,1940,
2014-04-15_11:33,8912.82,8912.82,8906.84,8906.84,7943,216,1898,
2014-04-15_11:34,8910.91,8913.20,8910.91,8913.05,9247,225,1796,
2014-04-15_11:35,8908.06,8913.88,8907.63,8907.71,9400,200,1889,
2014-04-15_11:36,8907.19,8911.96,8906.88,8906.88,9523,242,2024,
2014-04-15_11:37,8911.14,8912.20,8907.21,8907.21,9872,224,2027,
2014-04-15_11:38,8906.56,8912.39,8906.56,8911.76,9911,169,1855,
2014-04-15_11:39,8911.54,8912.30,8907.48,8907.48,10073,163,1747,
2014-04-15_11:40,8907.57,8912.06,8907.08,8911.79,8890,185,1889,
2014-04-15_11:41,8912.93,8912.93,8907.79,8908.34,7941,224,1916,
2014-04-15_11:42,8907.84,8911.62,8906.24,8911.62,7866,217,1755,
2014-04-15_11:43,8906.33,8911.05,8905.95,8911.05,8123,219,1959,
2014-04-15_11:44,8910.78,8910.94,8905.81,8906.25,9452,244,2062,
2014-04-15_11:45,8906.91,8906.91,8905.55,8906.30,7644,220,2138,
2014-04-15_11:46,8910.73,8910.73,8905.35,8905.35,9083,243,2120,
2014-04-15_11:47,8904.91,8910.37,8904.91,8906.09,9500,293,2049,
2014-04-15_11:48,8904.97,8909.74,8904.46,8909.74,7830,257,2076,
2014-04-15_11:49,8908.27,8909.06,8904.74,8904.74,8623,237,1982,
2014-04-15_11:50,8909.16,8910.09,8908.90,8909.86,9488,246,2055,
2014-04-15_11:51,8909.02,8910.06,8904.85,8910.06,9419,208,1801,
2014-04-15_11:52,8904.90,8908.85,8903.57,8908.71,6991,171,1796,
2014-04-15_11:53,8909.03,8909.03,8903.27,8903.56,7136,174,1772,
2014-04-15_11:54,8904.07,8908.58,8903.98,8908.00,9446,218,2123,
2014-04-15_11:55,8907.91,8908.46,8902.90,8903.14,14093,235,2304,
2014-04-15_11:56,8907.47,8907.47,8902.52,8902.73,8891,241,2176,
2014-04-15_11:57,8902.83,8907.41,8902.20,8907.39,11442,241,2259,
2014-04-15_11:58,8907.43,8907.43,8902.30,8902.30,8529,206,1881,
2014-04-15_11:59,8907.17,8907.17,8902.01,8902.09,8989,211,1921,
2014-04-15_12:00,8901.85,8906.22,8901.16,8901.16,8526,194,2056,
2014-04-15_12:01,8905.67,8905.67,8901.28,8902.20,8866,227,1950,
2014-04-15_12:02,8902.97,8907.49,8901.85,8901.85,9870,228,2106,
2014-04-15_12:03,8901.44,8901.59,8901.07,8901.59,7954,213,1997,
2014-04-15_12:04,8905.10,8905.28,8901.20,8901.32,8123,205,1857,
2014-04-15_12:05,8902.01,8908.08,8902.01,8908.08,8895,204,1896,
2014-04-15_12:06,8903.27,8906.91,8902.36,8902.36,10999,292,1993,
2014-04-15_12:07,8901.91,8907.17,8901.91,8907.17,10418,225,2013,
2014-04-15_12:08,8902.30,8907.03,8901.53,8907.03,8424,191,1942,
2014-04-15_12:09,8902.07,8908.01,8901.66,8904.51,9979,274,1963,
2014-04-15_12:10,8902.52,8906.50,8902.11,8902.54,11539,214,2012,
2014-04-15_12:11,8907.27,8907.27,8902.07,8902.07,9187,195,1923,
2014-04-15_12:12,8902.54,8902.77,8901.81,8902.77,6659,185,1766,
2014-04-15_12:13,8902.79,8906.86,8901.27,8901.64,5994,155,1668,
2014-04-15_12:14,8900.79,8905.64,8900.79,8902.14,6057,157,1572,
2014-04-15_12:15,8901.58,8905.89,8900.62,8904.82,7525,202,1890,
2014-04-15_12:16,8899.81,8905.91,8899.81,8901.96,6979,176,1831,
2014-04-15_12:17,8901.77,8902.45,8901.14,8901.54,8571,201,1921,
2014-04-15_12:18,8901.91,8906.27,8901.18,8901.18,9424,190,1887,
2014-04-15_12:19,8901.52,8906.57,8901.02,8901.02,10481,199,2030,
2014-04-15_12:20,8901.27,8906.44,8900.20,8906.44,8466,176,1841,
2014-04-15_12:21,8906.64,8906.64,8901.10,8901.84,8583,217,2009,
2014-04-15_12:22,8905.54,8905.59,8900.96,8905.49,11576,213,2046,
2014-04-15_12:23,8900.97,8902.07,8900.78,8900.78,12087,286,2264,
2014-04-15_12:24,8901.36,8901.48,8900.41,8901.48,7508,189,1821,
2014-04-15_12:25,8901.74,8902.02,8901.32,8902.02,12313,247,1910,
2014-04-15_12:26,8901.94,8906.77,8901.20,8901.92,8500,267,2091,
2014-04-15_12:27,8901.71,8905.38,8900.55,8900.55,8896,225,2018,
2014-04-15_12:28,8900.69,8906.86,8900.69,8906.68,11286,277,2245,
2014-04-15_12:29,8905.99,8906.26,8900.91,8905.81,9144,229,1870,
2014-04-15_12:30,8900.81,8905.94,8900.50,8905.76,8704,199,1977,
2014-04-15_12:31,8902.98,8907.26,8902.98,8903.32,9371,230,2199,
2014-04-15_12:32,8903.50,8908.72,8903.50,8904.11,9386,208,1999,
2014-04-15_12:33,8904.21,8908.39,8903.48,8903.48,6699,185,1811,
2014-04-15_12:34,8903.75,8903.75,8902.90,8902.90,7348,173,1895,
2014-04-15_12:35,8904.55,8905.44,8903.49,8904.99,5886,193,1713,
2014-04-15_12:36,8904.95,8904.95,8903.50,8903.74,8765,238,2043,
2014-04-15_12:37,8904.14,8909.28,8904.14,8905.60,9352,195,2014,
2014-04-15_12:38,8904.46,8910.30,8904.46,8910.30,8725,217,2132,
2014-04-15_12:39,8905.80,8905.80,8904.88,8904.98,9622,194,2070,
2014-04-15_12:40,8905.02,8905.71,8904.75,8905.00,7027,159,1798,
2014-04-15_12:41,8909.78,8909.78,8904.24,8905.07,9752,224,2106,
2014-04-15_12:42,8910.02,8910.02,8903.73,8904.49,7249,186,1892,
2014-04-15_12:43,8904.19,8905.61,8904.19,8905.25,8001,164,1733,
2014-04-15_12:44,8910.06,8911.11,8905.60,8906.05,8231,184,1949,
2014-04-15_12:45,8906.17,8911.59,8905.81,8905.81,10659,233,2249,
2014-04-15_12:46,8911.23,8911.23,8905.43,8910.57,11456,198,2110,
2014-04-15_12:47,8905.46,8910.45,8904.82,8906.15,6897,187,1910,
2014-04-15_12:48,8906.99,8910.85,8906.30,8906.31,9223,231,2138,
2014-04-15_12:49,8907.55,8907.55,8905.05,8906.10,10320,287,2191,
2014-04-15_12:50,8905.71,8910.97,8905.19,8905.19,10013,242,2245,
2014-04-15_12:51,8910.38,8910.57,8904.83,8905.38,10823,251,2363,
2014-04-15_12:52,8909.58,8911.27,8906.02,8909.79,11653,312,2478,
2014-04-15_12:53,8905.25,8910.71,8905.25,8905.80,10422,224,2181,
2014-04-15_12:54,8906.37,8910.99,8905.63,8906.14,10712,240,2263,
2014-04-15_12:55,8907.11,8911.32,8906.30,8906.98,7580,199,2037,
2014-04-15_12:56,8910.69,8910.69,8905.30,8905.99,11728,233,2105,
2014-04-15_12:57,8904.67,8909.87,8904.67,8909.53,11485,225,2117,
2014-04-15_12:58,8905.87,8910.79,8905.17,8910.79,9316,232,2310,
2014-04-15_12:59,8906.18,8907.08,8905.11,8907.08,9934,225,2114,
2014-04-15_13:00,8911.67,8911.67,8905.43,8905.83,14632,329,2509,
2014-04-15_13:01,8910.75,8910.75,8904.55,8904.55,16756,276,2630,
2014-04-15_13:02,8905.56,8910.48,8904.56,8905.55,11649,229,2259,
2014-04-15_13:03,8911.37,8911.37,8906.04,8909.76,12953,248,2519,
2014-04-15_13:04,8905.08,8909.54,8905.08,8905.11,12952,236,2461,
2014-04-15_13:05,8905.89,8906.39,8904.88,8906.39,13627,319,2502,
2014-04-15_13:06,8905.72,8910.28,8904.98,8905.98,12146,284,2521,
2014-04-15_13:07,8910.20,8910.20,8905.46,8910.03,20746,312,2993,
2014-04-15_13:08,8909.50,8909.98,8905.61,8909.61,13701,319,2900,
2014-04-15_13:09,8909.83,8910.33,8909.31,8909.70,16391,302,2879,
2014-04-15_13:10,8909.34,8910.33,8904.48,8905.11,18965,343,3386,
2014-04-15_13:11,8910.02,8911.34,8904.75,8911.34,19804,354,3195,
2014-04-15_13:12,8911.79,8911.79,8906.22,8906.22,16756,365,3111,
2014-04-15_13:13,8910.74,8910.74,8909.78,8910.40,13782,309,2779,
2014-04-15_13:14,8911.03,8911.03,8906.46,8909.61,18640,360,3247,
2014-04-15_13:15,8906.54,8910.55,8905.18,8909.28,14911,334,2901,
2014-04-15_13:16,8905.81,8910.64,8905.81,8910.62,18909,410,3166,
2014-04-15_13:17,8912.46,8912.46,8910.93,8911.75,23967,725,3965,
2014-04-15_13:18,8916.10,8916.10,8911.43,8911.46,20419,375,3431,
2014-04-15_13:19,8914.95,8916.47,8911.55,8912.00,21551,410,3481,
2014-04-15_13:20,8916.13,8916.54,8911.70,8912.25,21534,400,3843,
2014-04-15_13:21,8916.16,8916.97,8915.48,8916.12,18117,415,3645,
2014-04-15_13:22,8916.33,8916.86,8912.21,8916.86,26082,415,4075,
2014-04-15_13:23,8917.15,8917.61,8912.33,8912.33,24602,513,4397,
2014-04-15_13:24,8917.04,8918.42,8912.78,8918.42,28602,520,4837,
2014-04-15_13:25,8918.94,8918.94,8913.54,8913.85,27458,516,5033,
2014-04-15_13:26,8913.85,8913.85,8913.85,8913.85,2606,2,79,
2014-04-15_13:27,8913.85,8913.85,8913.85,8913.85,0,0,0,
2014-04-15_13:28,8913.85,8913.85,8913.85,8913.85,0,0,0,
2014-04-15_13:29,8913.85,8913.85,8913.85,8913.85,0,0,0,
2014-04-15_13:30,8913.85,8916.71,8913.85,8916.71,155669,5771,30831,
2014-04-16_09:01,8921.07,8923.86,8918.19,8918.28,54188,2314,16999,
2014-04-16_09:02,8920.14,8926.27,8919.06,8924.88,27716,881,6453,
2014-04-16_09:03,8920.24,8924.57,8918.89,8918.89,37505,720,6050,
2014-04-16_09:04,8918.42,8921.89,8917.09,8917.09,44533,725,5913,
2014-04-16_09:05,8920.46,8920.46,8913.16,8913.52,63142,781,6163,
2014-04-16_09:06,8912.77,8912.77,8904.64,8904.64,71937,941,6785,
2014-04-16_09:07,8902.88,8904.30,8896.82,8902.26,60806,661,5979,
2014-04-16_09:08,8895.61,8899.61,8894.86,8899.61,50138,741,6266,
2014-04-16_09:09,8899.60,8899.60,8894.33,8898.98,55824,643,5822,
2014-04-16_09:10,8895.34,8900.36,8894.29,8900.36,41027,575,5221,
2014-04-16_09:11,8900.71,8901.29,8895.63,8901.29,34971,509,4785,
2014-04-16_09:12,8900.93,8901.25,8896.56,8901.25,40687,513,5039,
2014-04-16_09:13,8901.36,8903.35,8896.56,8903.35,34305,494,4548,
2014-04-16_09:14,8899.86,8904.45,8898.72,8899.57,30663,510,4463,
2014-04-16_09:15,8902.50,8904.28,8899.01,8903.83,31424,461,4341,
2014-04-16_09:16,8904.54,8905.01,8899.81,8899.81,34924,477,4529,
2014-04-16_09:17,8903.71,8904.50,8903.44,8904.50,32194,576,4461,
2014-04-16_09:18,8904.66,8905.18,8900.37,8905.06,44043,593,4836,
2014-04-16_09:19,8905.93,8906.18,8905.81,8905.96,30696,590,4453,
2014-04-16_09:20,8906.14,8907.79,8899.55,8907.79,32141,503,4305,
2014-04-16_09:21,8907.76,8908.35,8907.37,8908.35,43741,625,4585,
2014-04-16_09:22,8908.63,8911.83,8908.63,8911.83,48629,672,4937,
2014-04-16_09:23,8911.58,8911.75,8906.80,8911.17,36416,604,4740,
2014-04-16_09:24,8912.54,8912.54,8910.99,8912.08,37399,617,4950,
2014-04-16_09:25,8911.06,8912.44,8911.06,8912.44,32950,559,4608,
2014-04-16_09:26,8912.43,8916.35,8912.16,8912.27,43504,759,5079,
2014-04-16_09:27,8913.08,8917.73,8913.08,8914.00,34189,525,4374,
2014-04-16_09:28,8913.81,8913.94,8913.28,8913.92,29685,450,4015,
2014-04-16_09:29,8913.48,8915.00,8913.25,8914.56,24880,428,3918,
2014-04-16_09:30,8913.88,8918.63,8913.88,8918.54,22773,408,3689,
2014-04-16_09:31,8918.92,8918.92,8914.80,8914.93,27166,402,4117,
2014-04-16_09:32,8914.74,8919.10,8914.04,8914.04,24034,402,3820,
2014-04-16_09:33,8914.31,8919.34,8914.08,8919.34,25165,367,3537,
2014-04-16_09:34,8913.45,8913.45,8911.70,8912.35,23428,436,3645,
2014-04-16_09:35,8914.57,8916.74,8911.95,8912.28,22805,434,3765,
2014-04-16_09:36,8918.14,8918.14,8912.25,8916.64,19561,448,3486,
2014-04-16_09:37,8912.22,8916.38,8911.64,8916.29,20434,427,3412,
2014-04-16_09:38,8911.93,8917.00,8911.65,8917.00,20583,411,3470,
2014-04-16_09:39,8912.29,8918.15,8912.29,8917.19,17229,362,3235,
2014-04-16_09:40,8913.00,8918.42,8912.53,8917.81,20906,340,3018,
2014-04-16_09:41,8913.20,8918.50,8912.88,8914.14,17184,412,3480,
2014-04-16_09:42,8912.93,8914.04,8912.93,8913.78,22387,480,3278,
2014-04-16_09:43,8910.63,8912.91,8910.63,8912.67,17070,301,2825,
2014-04-16_09:44,8912.84,8912.94,8908.72,8912.94,18746,290,2782,
2014-04-16_09:45,8912.74,8913.16,8912.31,8913.16,18274,315,2834,
2014-04-16_09:46,8913.44,8913.44,8911.95,8912.76,13381,265,2600,
2014-04-16_09:47,8912.15,8912.72,8907.71,8912.72,15632,256,2639,
2014-04-16_09:48,8911.91,8911.91,8907.32,8910.97,15689,231,2781,
2014-04-16_09:49,8910.77,8911.56,8906.58,8911.30,12086,230,2489,
2014-04-16_09:50,8910.21,8910.73,8905.57,8910.23,13371,257,2422,
2014-04-16_09:51,8906.02,8910.89,8906.02,8907.88,26728,314,2945,
2014-04-16_09:52,8911.23,8911.76,8906.97,8911.21,14950,269,2613,
2014-04-16_09:53,8910.76,8911.06,8906.59,8911.06,19337,304,2880,
2014-04-16_09:54,8907.20,8912.45,8907.20,8908.23,21590,300,2958,
2014-04-16_09:55,8912.33,8912.33,8906.38,8911.97,21310,328,3059,
2014-04-16_09:56,8911.81,8912.49,8906.07,8912.27,20125,280,2804,
2014-04-16_09:57,8912.48,8912.55,8911.74,8912.02,17666,319,2912,
2014-04-16_09:58,8910.93,8912.34,8907.54,8912.02,17871,308,3026,
2014-04-16_09:59,8911.75,8912.72,8907.25,8912.55,15506,275,2781,
2014-04-16_10:00,8912.46,8912.77,8907.53,8912.57,16033,473,2731,
2014-04-16_10:01,8916.41,8918.14,8912.85,8912.85,16239,386,2827,
2014-04-16_10:02,8918.00,8918.46,8913.49,8918.22,21537,379,3019,
2014-04-16_10:03,8918.62,8919.72,8915.15,8919.41,13525,292,2623,
2014-04-16_10:04,8919.81,8921.91,8916.25,8921.91,14779,258,2613,
2014-04-16_10:05,8922.26,8922.83,8921.10,8922.83,20343,312,2858,
2014-04-16_10:06,8922.62,8923.49,8917.72,8923.07,22140,397,3071,
2014-04-16_10:07,8918.58,8924.68,8918.58,8924.68,24982,506,3683,
2014-04-16_10:08,8924.44,8925.12,8923.49,8923.49,20883,386,3521,
2014-04-16_10:09,8924.08,8924.87,8919.43,8919.43,21393,375,3424,
2014-04-16_10:10,8919.92,8924.89,8919.54,8923.18,20497,335,3251,
2014-04-16_10:11,8924.22,8924.67,8919.18,8919.18,15798,246,2508,
2014-04-16_10:12,8923.25,8924.92,8923.25,8924.88,15560,307,2752,
2014-04-16_10:13,8920.15,8924.27,8919.06,8923.75,15135,243,2526,
2014-04-16_10:14,8919.22,8924.23,8917.05,8917.05,13842,226,2380,
2014-04-16_10:15,8918.04,8918.36,8917.13,8918.36,17463,258,2454,
2014-04-16_10:16,8917.71,8921.97,8917.71,8918.30,13865,268,2177,
2014-04-16_10:17,8923.07,8923.07,8917.00,8917.00,11836,263,2384,
2014-04-16_10:18,8917.04,8921.89,8916.26,8921.21,11755,256,2434,
2014-04-16_10:19,8920.64,8921.71,8916.69,8921.32,11244,271,2502,
2014-04-16_10:20,8920.99,8921.24,8920.03,8920.11,14655,377,2382,
2014-04-16_10:21,8919.90,8922.11,8919.05,8920.80,12338,317,2406,
2014-04-16_10:22,8920.21,8925.14,8918.52,8920.80,11657,282,2412,
2014-04-16_10:23,8921.41,8922.28,8921.41,8921.68,12802,263,2428,
2014-04-16_10:24,8921.27,8921.41,8920.25,8921.41,9349,222,2164,
2014-04-16_10:25,8920.71,8920.94,8918.94,8920.53,8979,207,2047,
2014-04-16_10:26,8919.98,8921.43,8919.98,8921.43,14464,237,2314,
2014-04-16_10:27,8921.91,8921.91,8919.36,8919.36,14560,299,2517,
2014-04-16_10:28,8919.86,8920.67,8916.36,8916.36,19107,371,2899,
2014-04-16_10:29,8915.81,8920.76,8915.34,8915.52,16182,272,2594,
2014-04-16_10:30,8914.80,8918.93,8914.80,8915.00,14926,244,2316,
2014-04-16_10:31,8914.98,8919.82,8914.98,8915.25,12805,258,2289,
2014-04-16_10:32,8920.03,8920.03,8914.28,8918.39,11936,226,2284,
2014-04-16_10:33,8918.93,8919.41,8913.90,8914.12,11655,227,2439,
2014-04-16_10:34,8912.40,8918.44,8912.40,8918.30,14624,250,2596,
2014-04-16_10:35,8917.87,8918.21,8912.33,8912.33,14471,245,2593,
2014-04-16_10:36,8912.34,8912.95,8911.60,8912.95,11222,250,2381,
2014-04-16_10:37,8912.44,8917.29,8912.11,8912.28,12350,240,2347,
2014-04-16_10:38,8912.53,8917.12,8912.18,8913.25,13446,245,2560,
2014-04-16_10:39,8912.61,8916.13,8911.46,8911.74,9941,261,2396,
2014-04-16_10:40,8916.07,8916.38,8911.55,8912.26,11866,211,2246,
2014-04-16_10:41,8911.81,8912.34,8911.47,8911.91,12501,275,2488,
2014-04-16_10:42,8911.95,8916.51,8911.34,8911.34,10202,228,1935,
2014-04-16_10:43,8910.91,8915.28,8910.91,8915.28,8830,212,2112,
2014-04-16_10:44,8915.02,8915.82,8910.50,8914.61,9044,220,2128,
2014-04-16_10:45,8914.35,8916.43,8911.46,8916.43,11077,204,1985,
2014-04-16_10:46,8910.96,8916.40,8910.96,8911.69,8376,197,1982,
2014-04-16_10:47,8917.41,8917.41,8910.84,8910.84,9886,216,2153,
2014-04-16_10:48,8915.78,8915.78,8910.71,8911.52,9958,198,1842,
2014-04-16_10:49,8915.13,8916.22,8915.13,8916.06,11121,219,1926,
2014-04-16_10:50,8915.76,8917.30,8912.47,8916.46,11276,224,1978,
2014-04-16_10:51,8912.07,8917.30,8912.06,8916.66,9533,209,1932,
2014-04-16_10:52,8912.86,8915.77,8911.56,8911.78,9149,196,1884,
2014-04-16_10:53,8911.82,8916.81,8911.82,8912.19,6577,204,1687,
2014-04-16_10:54,8916.81,8917.40,8912.04,8912.04,9390,218,1930,
2014-04-16_10:55,8916.47,8916.59,8912.16,8912.69,9737,182,1722,
2014-04-16_10:56,8912.22,8917.08,8911.78,8912.20,9567,188,1702,
2014-04-16_10:57,8912.60,8915.98,8911.06,8915.98,7428,185,1822,
2014-04-16_10:58,8915.38,8915.44,8910.59,8915.22,10707,248,1953,
2014-04-16_10:59,8915.55,8916.60,8915.13,8916.58,11084,288,2115,
2014-04-16_11:00,8915.67,8915.67,8910.44,8911.75,10087,300,2136,
2014-04-16_11:01,8910.94,8915.29,8909.81,8910.57,11351,210,1943,
2014-04-16_11:02,8914.37,8914.37,8909.67,8909.69,15072,199,1955,
2014-04-16_11:03,8914.41,8915.50,8909.86,8915.50,8844,177,1803,
2014-04-16_11:04,8915.61,8915.61,8911.05,8911.93,7324,186,1852,
2014-04-16_11:05,8916.45,8916.82,8911.66,8911.66,8255,178,1854,
2014-04-16_11:06,8916.04,8916.83,8910.87,8912.30,9151,213,1962,
2014-04-16_11:07,8912.47,8913.42,8912.47,8913.42,28792,292,2790,
2014-04-16_11:08,8913.63,8914.01,8912.22,8913.65,20134,235,2423,
2014-04-16_11:09,8917.90,8918.80,8912.14,8912.14,8403,170,1833,
2014-04-16_11:10,8917.25,8917.25,8912.45,8913.34,7558,151,1861,
2014-04-16_11:11,8918.53,8918.53,8914.18,8914.25,7909,171,1797,
2014-04-16_11:12,8914.17,8919.25,8914.04,8914.04,8713,197,1906,
2014-04-16_11:13,8919.18,8919.20,8914.19,8918.60,13242,264,2033,
2014-04-16_11:14,8918.64,8918.69,8913.74,8918.69,14340,236,1987,
2014-04-16_11:15,8919.77,8919.77,8914.37,8914.90,8859,177,1820,
2014-04-16_11:16,8915.04,8920.13,8914.72,8915.98,9668,195,1948,
2014-04-16_11:17,8915.26,8921.28,8915.26,8921.28,9198,218,2000,
2014-04-16_11:18,8916.18,8916.18,8915.24,8915.80,9843,218,1867,
2014-04-16_11:19,8915.46,8920.39,8915.46,8920.39,11165,174,1577,
2014-04-16_11:20,8915.77,8920.67,8915.77,8916.65,7907,212,1705,
2014-04-16_11:21,8916.07,8916.07,8911.03,8911.03,11106,548,1952,
2014-04-16_11:22,8911.28,8916.76,8911.28,8916.76,6864,169,1570,
2014-04-16_11:23,8911.24,8916.95,8910.88,8916.95,8114,162,1658,
2014-04-16_11:24,8916.86,8916.86,8912.22,8916.61,6896,197,1796,
2014-04-16_11:25,8916.57,8916.99,8910.87,8916.41,10726,199,1908,
2014-04-16_11:26,8916.74,8917.25,8912.42,8912.42,7704,183,1688,
2014-04-16_11:27,8915.44,8918.30,8912.19,8917.25,7268,155,1511,
2014-04-16_11:28,8912.36,8917.56,8912.36,8917.09,9208,158,1687,
2014-04-16_11:29,8916.61,8917.29,8916.44,8916.67,7376,173,1495,
2014-04-16_11:30,8917.06,8917.76,8912.61,8912.61,11859,206,1804,
2014-04-16_11:31,8912.55,8917.41,8912.46,8912.46,10504,190,1702,
2014-04-16_11:32,8917.67,8917.67,8913.57,8913.57,8979,150,1483,
2014-04-16_11:33,8918.27,8918.67,8917.09,8918.67,7484,179,1669,
2014-04-16_11:34,8919.35,8919.35,8913.91,8918.22,8703,159,1900,
2014-04-16_11:35,8917.82,8918.75,8913.67,8918.75,7900,149,1752,
2014-04-16_11:36,8918.40,8918.40,8917.23,8918.21,7922,164,1711,
2014-04-16_11:37,8917.74,8918.80,8913.89,8913.89,6875,181,1701,
2014-04-16_11:38,8918.17,8919.19,8914.05,8918.21,7318,156,1463,
2014-04-16_11:39,8918.74,8918.93,8914.03,8918.93,6090,169,1577,
2014-04-16_11:40,8919.20,8919.20,8918.41,8919.07,5337,132,1434,
2014-04-16_11:41,8918.92,8918.92,8914.38,8914.38,6164,181,1773,
2014-04-16_11:42,8919.21,8920.66,8914.65,8914.76,7048,225,1852,
2014-04-16_11:43,8919.57,8920.66,8915.95,8919.82,8045,149,1625,
2014-04-16_11:44,8921.18,8922.42,8916.34,8917.09,6978,197,1678,
2014-04-16_11:45,8915.81,8921.01,8915.81,8916.75,7907,181,1694,
2014-04-16_11:46,8916.46,8920.71,8916.46,8920.02,9064,192,1941,
2014-04-16_11:47,8920.07,8920.45,8915.58,8916.87,8742,168,1712,
2014-04-16_11:48,8921.31,8922.30,8916.74,8916.74,9614,186,1832,
2014-04-16_11:49,8921.54,8922.36,8916.76,8922.36,7929,216,1777,
2014-04-16_11:50,8922.36,8922.36,8916.95,8921.26,14012,192,1800,
2014-04-16_11:51,8916.47,8922.84,8916.47,8922.44,15517,498,1998,
2014-04-16_11:52,8922.18,8923.36,8917.02,8923.36,8871,224,1851,
2014-04-16_11:53,8923.85,8923.90,8922.86,8922.86,10220,212,1850,
2014-04-16_11:54,8922.95,8923.36,8919.33,8923.01,10263,232,2047,
2014-04-16_11:55,8923.64,8924.26,8920.02,8924.26,9490,168,1846,
2014-04-16_11:56,8923.38,8923.83,8918.97,8923.24,11000,204,2031,
2014-04-16_11:57,8918.76,8924.29,8918.76,8923.03,10726,248,2167,
2014-04-16_11:58,8918.25,8923.25,8918.25,8918.90,8445,176,1773,
2014-04-16_11:59,8918.22,8922.70,8917.46,8922.64,8937,184,1797,
2014-04-16_12:00,8917.52,8923.34,8917.52,8923.34,9182,191,1939,
2014-04-16_12:01,8922.04,8922.41,8917.12,8921.46,9160,219,1921,
2014-04-16_12:02,8917.60,8922.08,8916.04,8920.46,13616,290,2300,
2014-04-16_12:03,8921.52,8921.79,8921.21,8921.53,9590,189,2079,
2014-04-16_12:04,8920.44,8920.44,8915.09,8920.13,9655,205,2099,
2014-04-16_12:05,8915.62,8920.50,8915.62,8920.34,7680,201,2056,
2014-04-16_12:06,8919.98,8920.53,8919.70,8920.07,8746,177,1961,
2014-04-16_12:07,8915.06,8921.61,8915.06,8921.61,11495,341,2340,
2014-04-16_12:08,8921.66,8922.14,8921.36,8921.41,10973,245,2307,
2014-04-16_12:09,8921.33,8921.43,8915.98,8915.98,13990,175,1811,
2014-04-16_12:10,8916.50,8921.11,8915.44,8920.07,11165,363,1962,
2014-04-16_12:11,8921.15,8925.39,8920.07,8920.07,7862,234,1849,
2014-04-16_12:12,8920.29,8925.04,8919.85,8921.28,8409,198,1652,
2014-04-16_12:13,8921.24,8926.04,8920.20,8920.20,6654,188,1724,
2014-04-16_12:14,8919.93,8921.71,8919.93,8920.86,21673,208,1972,
2014-04-16_12:15,8919.76,8921.51,8919.76,8920.65,11305,194,1977,
2014-04-16_12:16,8921.31,8921.31,8919.26,8919.58,6523,153,1660,
2014-04-16_12:17,8920.58,8920.95,8919.11,8920.95,9592,245,2050,
2014-04-16_12:18,8919.35,8925.40,8919.35,8925.40,16347,296,2175,
2014-04-16_12:19,8921.02,8925.56,8920.08,8920.08,9763,202,1790,
2014-04-16_12:20,8920.22,8925.34,8920.22,8923.84,7446,157,1656,
2014-04-16_12:21,8924.43,8926.66,8920.50,8926.66,17567,206,2140,
2014-04-16_12:22,8922.44,8926.59,8920.04,8920.97,10484,211,2192,
2014-04-16_12:23,8921.45,8927.04,8921.45,8927.03,8788,184,1936,
2014-04-16_12:24,8922.03,8926.57,8921.90,8921.90,8389,163,1832,
2014-04-16_12:25,8925.68,8925.68,8920.94,8922.21,8717,200,1985,
2014-04-16_12:26,8921.75,8922.27,8919.39,8920.60,10503,221,2214,
2014-04-16_12:27,8921.39,8925.45,8918.48,8925.04,11584,200,1973,
2014-04-16_12:28,8921.90,8921.90,8920.51,8921.16,9064,175,1895,
2014-04-16_12:29,8920.94,8925.58,8918.37,8921.68,8492,207,2145,
2014-04-16_12:30,8921.57,8926.06,8921.22,8926.06,13062,235,2121,
2014-04-16_12:31,8920.91,8920.91,8919.69,8920.32,12567,291,2416,
2014-04-16_12:32,8920.72,8921.48,8919.07,8919.07,11601,303,2233,
2014-04-16_12:33,8919.40,8919.77,8918.77,8919.23,9039,200,2074,
2014-04-16_12:34,8919.08,8919.87,8918.91,8919.27,7169,175,1981,
2014-04-16_12:35,8918.81,8919.70,8918.81,8919.20,9357,187,2048,
2014-04-16_12:36,8919.68,8919.68,8918.68,8918.68,7649,190,2010,
2014-04-16_12:37,8919.08,8920.16,8913.87,8920.16,9847,248,2421,
2014-04-16_12:38,8919.90,8920.45,8919.21,8920.25,9226,201,2214,
2014-04-16_12:39,8920.50,8920.50,8919.42,8919.72,7768,184,2094,
2014-04-16_12:40,8919.70,8919.93,8914.99,8914.99,8862,199,2157,
2014-04-16_12:41,8920.02,8920.54,8919.34,8919.80,9433,226,2304,
2014-04-16_12:42,8919.96,8920.07,8915.91,8919.23,9260,211,2264,
2014-04-16_12:43,8919.65,8920.00,8915.32,8919.99,7969,191,2036,
2014-04-16_12:44,8918.49,8918.79,8913.90,8913.90,10438,215,2188,
2014-04-16_12:45,8917.90,8918.42,8912.58,8918.42,10199,203,2224,
2014-04-16_12:46,8917.95,8918.90,8913.32,8918.90,7918,234,2407,
2014-04-16_12:47,8913.34,8918.39,8913.06,8918.04,9143,222,2325,
2014-04-16_12:48,8913.36,8918.34,8913.13,8913.13,11400,257,2546,
2014-04-16_12:49,8912.60,8917.39,8912.24,8916.47,10438,246,2487,
2014-04-16_12:50,8917.23,8917.36,8915.07,8917.01,12545,312,2823,
2014-04-16_12:51,8917.19,8917.66,8911.95,8917.66,13781,332,2692,
2014-04-16_12:52,8913.06,8917.84,8912.66,8915.58,11588,245,2461,
2014-04-16_12:53,8915.59,8916.86,8915.04,8916.86,11431,233,2642,
2014-04-16_12:54,8916.68,8917.32,8913.16,8917.32,10535,219,2409,
2014-04-16_12:55,8917.39,8917.39,8912.25,8916.49,12406,255,2573,
2014-04-16_12:56,8912.04,8917.83,8912.04,8916.72,13239,266,2836,
2014-04-16_12:57,8917.03,8918.23,8912.43,8916.83,12260,248,2685,
2014-04-16_12:58,8912.44,8917.33,8912.44,8916.77,11533,268,2638,
2014-04-16_12:59,8912.28,8917.14,8912.28,8917.14,12416,238,2639,
2014-04-16_13:00,8918.39,8918.71,8912.74,8917.54,11404,271,2695,
2014-04-16_13:01,8923.36,8930.70,8922.77,8930.70,23840,637,6577,
2014-04-16_13:02,8932.21,8937.96,8932.21,8937.96,26902,662,6960,
2014-04-16_13:03,8937.80,8940.50,8937.56,8940.50,30977,752,7391,
2014-04-16_13:04,8941.32,8947.38,8941.26,8947.38,31667,716,6731,
2014-04-16_13:05,8940.00,8948.69,8940.00,8948.20,25980,562,6371,
2014-04-16_13:06,8949.66,8951.63,8945.74,8945.74,25654,699,6928,
2014-04-16_13:07,8949.82,8952.60,8944.92,8952.10,25186,588,6845,
2014-04-16_13:08,8953.51,8954.96,8952.70,8954.00,24238,565,6272,
2014-04-16_13:09,8953.59,8955.86,8953.59,8955.33,22162,566,6147,
2014-04-16_13:10,8945.05,8956.27,8945.05,8956.09,25126,661,6717,
2014-04-16_13:11,8956.35,8957.77,8946.94,8946.94,28333,700,7149,
2014-04-16_13:12,8954.98,8958.06,8951.52,8958.06,31036,791,7299,
2014-04-16_13:13,8957.25,8957.25,8950.55,8955.35,25726,684,7283,
2014-04-16_13:14,8951.33,8958.47,8945.32,8958.47,24080,670,6784,
2014-04-16_13:15,8958.46,8959.94,8957.89,8959.26,22408,602,6846,
2014-04-16_13:16,8958.13,8961.54,8956.81,8956.81,21769,591,6947,
2014-04-16_13:17,8961.15,8961.40,8954.61,8961.04,25829,700,7103,
2014-04-16_13:18,8961.90,8961.90,8952.97,8961.34,29026,707,7287,
2014-04-16_13:19,8962.07,8963.05,8962.07,8962.66,35526,757,7525,
2014-04-16_13:20,8962.88,8965.31,8962.88,8965.31,26347,688,7417,
2014-04-16_13:21,8964.83,8966.21,8964.83,8965.03,28380,709,7600,
2014-04-16_13:22,8965.79,8966.92,8960.21,8960.21,28471,646,7653,
2014-04-16_13:23,8960.39,8967.30,8960.39,8967.30,28606,675,7605,
2014-04-16_13:24,8966.62,8968.22,8966.54,8968.06,30788,677,7720,
2014-04-16_13:25,8967.59,8968.56,8966.75,8966.75,36045,813,8219,
2014-04-16_13:26,8966.78,8966.78,8966.78,8966.78,2892,3,102,
2014-04-16_13:27,8966.78,8966.78,8966.78,8966.78,0,0,0,
2014-04-16_13:28,8966.78,8966.78,8966.78,8966.78,0,0,0,
2014-04-16_13:29,8966.78,8966.78,8966.78,8966.78,0,0,0,
2014-04-16_13:30,8966.78,8966.78,8923.82,8923.82,147403,5677,31778,
2014-04-17_09:01,8942.23,8949.95,8942.23,8944.78,99844,3216,26727,
2014-04-17_09:02,8945.21,8953.35,8945.21,8953.35,37037,1225,8948,
2014-04-17_09:03,8948.72,8948.72,8947.44,8948.59,60350,1118,8644,
2014-04-17_09:04,8948.67,8948.83,8946.04,8946.04,68192,994,7819,
2014-04-17_09:05,8945.45,8948.29,8943.91,8943.91,73604,997,7134,
2014-04-17_09:06,8948.45,8948.99,8945.09,8948.62,76534,706,7006,
2014-04-17_09:07,8944.03,8948.57,8943.87,8947.64,58356,812,7310,
2014-04-17_09:08,8948.23,8948.23,8947.03,8947.41,62538,685,6797,
2014-04-17_09:09,8947.50,8948.70,8943.39,8943.39,55908,692,6163,
2014-04-17_09:10,8948.18,8948.18,8943.40,8947.50,42121,701,5727,
2014-04-17_09:11,8942.92,8949.19,8942.92,8948.51,41492,694,6003,
2014-04-17_09:12,8948.81,8949.73,8944.68,8949.01,46982,740,6343,
2014-04-17_09:13,8949.57,8949.84,8944.96,8949.84,43959,611,5731,
2014-04-17_09:14,8950.09,8950.14,8943.50,8949.42,33972,636,5866,
2014-04-17_09:15,8948.79,8949.38,8944.73,8945.02,35187,656,6083,
2014-04-17_09:16,8945.61,8950.13,8945.50,8946.00,38912,639,5865,
2014-04-17_09:17,8945.74,8946.94,8945.74,8946.40,33590,629,5406,
2014-04-17_09:18,8945.73,8947.06,8945.08,8947.06,38132,619,5432,
2014-04-17_09:19,8946.86,8952.41,8946.86,8948.00,42127,577,5311,
2014-04-17_09:20,8952.04,8952.67,8947.94,8948.37,31189,565,5102,
2014-04-17_09:21,8948.33,8954.19,8948.32,8952.69,44647,574,5358,
2014-04-17_09:22,8948.58,8953.61,8947.93,8953.61,40516,648,5012,
2014-04-17_09:23,8952.83,8953.68,8952.57,8953.21,37460,573,4944,
2014-04-17_09:24,8953.78,8954.15,8953.33,8954.15,29669,531,4820,
2014-04-17_09:25,8953.40,8960.13,8953.40,8959.41,36269,536,4822,
2014-04-17_09:26,8959.19,8959.19,8957.48,8959.16,36168,558,5124,
2014-04-17_09:27,8955.68,8959.19,8955.68,8958.60,30739,582,5002,
2014-04-17_09:28,8959.30,8960.64,8955.05,8955.05,35476,548,4916,
2014-04-17_09:29,8959.23,8961.10,8959.23,8960.37,29036,499,4752,
2014-04-17_09:30,8960.56,8960.56,8955.56,8955.80,26977,495,4351,
2014-04-17_09:31,8955.59,8960.42,8955.43,8959.67,26629,439,4057,
2014-04-17_09:32,8960.37,8960.37,8954.61,8954.61,26880,452,3910,
2014-04-17_09:33,8959.39,8961.60,8956.27,8959.00,27195,412,4021,
2014-04-17_09:34,8959.39,8960.08,8954.37,8959.29,24417,429,4132,
2014-04-17_09:35,8954.30,8960.16,8954.30,8959.68,22805,403,4172,
2014-04-17_09:36,8958.47,8959.06,8952.84,8952.84,21850,366,3771,
2014-04-17_09:37,8957.54,8958.11,8952.55,8953.21,26533,503,4311,
2014-04-17_09:38,8957.47,8957.47,8952.12,8956.39,35382,437,4080,
2014-04-17_09:39,8956.16,8957.25,8952.90,8953.45,35472,528,4587,
2014-04-17_09:40,8953.46,8953.58,8947.42,8947.42,24274,416,3993,
2014-04-17_09:41,8951.62,8952.64,8951.13,8951.13,20377,377,4010,
2014-04-17_09:42,8951.65,8951.65,8945.51,8951.09,19522,385,3552,
2014-04-17_09:43,8949.99,8951.03,8945.64,8946.47,23713,443,3839,
2014-04-17_09:44,8946.31,8950.63,8945.35,8945.35,26314,458,3706,
2014-04-17_09:45,8946.11,8953.16,8946.11,8946.81,17924,315,3288,
2014-04-17_09:46,8946.57,8952.44,8946.57,8951.53,18270,288,3230,
2014-04-17_09:47,8952.57,8952.98,8947.53,8951.98,15557,277,3068,
2014-04-17_09:48,8953.61,8953.95,8948.20,8952.79,20284,243,2906,
2014-04-17_09:49,8953.44,8954.55,8953.44,8953.47,17319,289,3424,
2014-04-17_09:50,8949.69,8955.67,8949.69,8954.27,27290,361,3730,
2014-04-17_09:51,8954.36,8954.36,8948.99,8954.00,18247,298,3517,
2014-04-17_09:52,8955.08,8956.54,8951.16,8954.75,15586,314,3212,
2014-04-17_09:53,8955.70,8955.79,8950.64,8950.64,17183,351,3497,
2014-04-17_09:54,8955.14,8956.07,8954.77,8954.77,19867,363,3744,
2014-04-17_09:55,8950.88,8956.84,8950.88,8955.57,17932,330,3372,
2014-04-17_09:56,8955.46,8957.83,8955.46,8955.76,20273,329,3345,
2014-04-17_09:57,8955.65,8957.44,8955.65,8956.74,21810,431,3327,
2014-04-17_09:58,8956.04,8958.72,8956.04,8957.83,30852,481,3643,
2014-04-17_09:59,8958.61,8958.76,8954.22,8954.22,27039,381,3419,
2014-04-17_10:00,8958.72,8960.72,8955.35,8955.70,25363,429,3388,
2014-04-17_10:01,8960.37,8960.64,8955.51,8960.13,36827,462,3809,
2014-04-17_10:02,8961.01,8962.66,8956.55,8956.55,20289,379,3461,
2014-04-17_10:03,8956.73,8961.62,8956.43,8961.01,20250,354,3164,
2014-04-17_10:04,8962.39,8962.39,8961.28,8961.50,20663,318,3255,
2014-04-17_10:05,8961.80,8961.80,8960.02,8960.25,17829,264,2806,
2014-04-17_10:06,8961.36,8962.12,8955.81,8961.22,18289,331,3246,
2014-04-17_10:07,8960.69,8961.31,8958.47,8958.47,20101,344,3158,
2014-04-17_10:08,8960.17,8961.05,8958.65,8959.02,15103,320,3059,
2014-04-17_10:09,8959.02,8959.16,8953.59,8958.71,14147,264,2722,
2014-04-17_10:10,8954.56,8959.22,8954.56,8958.39,13813,273,2801,
2014-04-17_10:11,8958.84,8958.84,8952.12,8953.40,15793,303,2870,
2014-04-17_10:12,8952.67,8958.61,8952.67,8954.03,13626,270,2748,
2014-04-17_10:13,8953.43,8958.73,8952.46,8952.46,15189,261,2755,
2014-04-17_10:14,8952.90,8953.98,8952.57,8953.98,18124,274,2648,
2014-04-17_10:15,8952.79,8959.17,8952.79,8954.89,15089,319,2729,
2014-04-17_10:16,8960.06,8960.06,8955.11,8955.54,13976,283,2673,
2014-04-17_10:17,8955.90,8961.94,8955.62,8955.69,10972,238,2428,
2014-04-17_10:18,8955.16,8960.55,8955.16,8956.07,13399,269,2433,
2014-04-17_10:19,8955.55,8960.97,8954.70,8954.92,10489,232,2247,
2014-04-17_10:20,8955.55,8958.84,8953.28,8953.62,12349,216,2263,
2014-04-17_10:21,8957.82,8957.82,8954.38,8955.15,10045,249,2461,
2014-04-17_10:22,8954.06,8957.67,8953.44,8953.92,11851,263,2571,
2014-04-17_10:23,8959.53,8959.53,8954.74,8954.74,15248,267,2486,
2014-04-17_10:24,8955.12,8958.74,8952.39,8952.39,14270,283,2841,
2014-04-17_10:25,8951.72,8953.89,8950.60,8950.60,17615,310,2778,
2014-04-17_10:26,8949.25,8950.84,8947.95,8947.95,16979,370,3192,
2014-04-17_10:27,8952.80,8952.80,8947.56,8947.79,13436,290,2744,
2014-04-17_10:28,8948.03,8949.30,8948.03,8948.44,18109,306,2750,
2014-04-17_10:29,8949.01,8949.47,8948.54,8949.47,11948,259,2439,
2014-04-17_10:30,8949.89,8950.54,8943.94,8943.94,19240,694,3330,
2014-04-17_10:31,8943.85,8945.31,8941.10,8941.32,28333,431,3714,
2014-04-17_10:32,8944.77,8944.77,8935.68,8935.68,34902,504,4548,
2014-04-17_10:33,8935.63,8935.95,8933.30,8933.84,24743,463,4240,
2014-04-17_10:34,8933.72,8935.02,8932.62,8932.62,24996,480,4086,
2014-04-17_10:35,8932.18,8933.77,8931.70,8931.81,18353,357,3563,
2014-04-17_10:36,8931.54,8936.88,8930.86,8930.86,20089,397,3608,
2014-04-17_10:37,8931.18,8932.73,8930.87,8932.73,15495,300,3017,
2014-04-17_10:38,8931.76,8932.65,8931.32,8931.32,13790,332,2740,
2014-04-17_10:39,8931.80,8932.69,8926.96,8927.86,24503,703,3138,
2014-04-17_10:40,8928.10,8928.82,8922.05,8922.05,15069,301,2691,
2014-04-17_10:41,8925.80,8926.89,8921.56,8926.83,17141,270,2647,
2014-04-17_10:42,8926.20,8927.90,8926.20,8927.21,16520,306,2787,
2014-04-17_10:43,8928.01,8929.35,8926.63,8926.63,18484,279,2676,
2014-04-17_10:44,8927.04,8931.58,8926.62,8931.58,14139,277,2470,
2014-04-17_10:45,8927.18,8931.76,8926.06,8926.43,12036,227,2062,
2014-04-17_10:46,8928.14,8932.60,8927.21,8928.29,11109,240,2281,
2014-04-17_10:47,8933.34,8933.43,8927.86,8927.86,15807,254,2358,
2014-04-17_10:48,8932.24,8933.22,8928.57,8931.95,11186,210,2070,
2014-04-17_10:49,8931.89,8934.27,8928.89,8929.03,19406,364,2449,
2014-04-17_10:50,8930.38,8933.97,8929.23,8933.78,19227,278,2394,
2014-04-17_10:51,8929.06,8934.37,8929.06,8930.23,10425,219,2098,
2014-04-17_10:52,8933.68,8935.40,8929.97,8935.40,12952,266,2542,
2014-04-17_10:53,8929.55,8935.80,8929.55,8934.76,12714,280,2569,
2014-04-17_10:54,8935.50,8936.46,8930.79,8930.79,12981,272,2295,
2014-04-17_10:55,8930.96,8937.49,8930.96,8932.71,14400,345,2497,
2014-04-17_10:56,8937.13,8938.87,8932.20,8938.87,14593,329,2540,
2014-04-17_10:57,8939.42,8939.74,8938.08,8939.74,11676,231,2038,
2014-04-17_10:58,8939.89,8941.17,8939.42,8940.83,10621,211,2110,
2014-04-17_10:59,8935.73,8941.88,8935.73,8940.72,14615,318,2459,
2014-04-17_11:00,8941.01,8941.04,8936.80,8941.04,9942,234,2163,
2014-04-17_11:01,8941.79,8941.90,8937.23,8941.77,11534,234,2263,
2014-04-17_11:02,8942.08,8942.13,8941.29,8941.92,12032,238,2216,
2014-04-17_11:03,8941.51,8942.13,8940.84,8940.84,8385,247,1930,
2014-04-17_11:04,8940.78,8941.23,8940.36,8940.63,10287,219,2129,
2014-04-17_11:05,8941.72,8941.72,8936.49,8940.31,12157,201,2105,
2014-04-17_11:06,8936.75,8941.75,8936.75,8941.40,11337,236,2307,
2014-04-17_11:07,8941.86,8942.00,8937.41,8941.83,11853,255,2374,
2014-04-17_11:08,8941.95,8941.95,8937.20,8941.46,15793,344,2899,
2014-04-17_11:09,8941.74,8942.95,8938.24,8938.55,16890,380,2985,
2014-04-17_11:10,8936.99,8941.72,8936.91,8936.91,12152,226,2223,
2014-04-17_11:11,8941.32,8942.01,8936.48,8936.86,12521,206,2216,
2014-04-17_11:12,8942.22,8942.74,8937.04,8942.24,9575,195,2026,
2014-04-17_11:13,8941.84,8941.84,8936.65,8936.65,9641,189,1964,
2014-04-17_11:14,8941.62,8942.24,8936.88,8936.88,12838,319,2334,
2014-04-17_11:15,8936.94,8943.31,8936.94,8937.64,16037,382,1993,
2014-04-17_11:16,8938.33,8943.72,8937.96,8937.96,9469,210,1963,
2014-04-17_11:17,8942.43,8942.58,8937.98,8938.39,8909,213,1858,
2014-04-17_11:18,8940.14,8940.14,8938.34,8938.34,9090,197,1930,
2014-04-17_11:19,8938.72,8944.40,8938.64,8943.39,9127,177,1857,
2014-04-17_11:20,8939.39,8944.51,8939.39,8939.64,8260,223,2000,
2014-04-17_11:21,8939.17,8945.16,8939.17,8940.47,10096,209,2237,
2014-04-17_11:22,8943.94,8943.94,8937.35,8938.39,11391,198,1950,
2014-04-17_11:23,8938.81,8943.64,8938.33,8938.33,8442,193,1864,
2014-04-17_11:24,8939.45,8943.79,8939.12,8939.12,7346,170,1921,
2014-04-17_11:25,8943.71,8943.82,8938.88,8938.88,8725,219,1925,
2014-04-17_11:26,8940.18,8945.38,8939.54,8939.54,7810,205,1735,
2014-04-17_11:27,8943.80,8944.90,8939.69,8944.90,11236,299,2241,
2014-04-17_11:28,8945.01,8945.01,8939.20,8939.25,11501,271,2291,
2014-04-17_11:29,8939.77,8945.23,8939.75,8944.53,9006,168,1731,
2014-04-17_11:30,8939.39,8945.05,8939.39,8939.93,8233,214,1807,
2014-04-17_11:31,8940.07,8945.13,8939.15,8940.10,14199,328,2579,
2014-04-17_11:32,8939.31,8940.88,8938.63,8939.91,12351,253,2495,
2014-04-17_11:33,8939.45,8942.84,8939.11,8942.84,7184,189,1876,
2014-04-17_11:34,8939.40,8944.95,8939.12,8944.95,8608,206,1805,
2014-04-17_11:35,8939.70,8945.13,8939.58,8941.28,7336,169,1777,
2014-04-17_11:36,8940.54,8945.65,8940.23,8940.23,8425,208,1921,
2014-04-17_11:37,8940.36,8940.91,8939.65,8940.91,6779,172,1668,
2014-04-17_11:38,8939.45,8941.55,8939.45,8941.55,7876,188,1832,
2014-04-17_11:39,8939.47,8940.19,8938.70,8938.90,9456,223,1910,
2014-04-17_11:40,8939.92,8941.04,8939.36,8939.61,10496,251,1895,
2014-04-17_11:41,8938.95,8939.80,8936.85,8938.88,7086,182,1870,
2014-04-17_11:42,8938.93,8938.93,8934.87,8938.48,10232,198,1864,
2014-04-17_11:43,8938.86,8940.46,8938.62,8940.46,5702,167,1571,
2014-04-17_11:44,8939.51,8940.28,8939.35,8939.35,7277,183,1718,
2014-04-17_11:45,8940.50,8940.50,8939.32,8940.40,8142,201,1753,
2014-04-17_11:46,8939.77,8940.95,8939.77,8940.17,10186,230,2013,
2014-04-17_11:47,8940.92,8941.13,8939.73,8939.73,7083,190,1759,
2014-04-17_11:48,8939.44,8941.12,8939.44,8940.99,7325,189,1796,
2014-04-17_11:49,8940.82,8942.03,8940.36,8940.58,9265,178,1830,
2014-04-17_11:50,8940.63,8941.35,8940.62,8940.62,6795,194,1816,
2014-04-17_11:51,8940.62,8941.87,8940.30,8941.87,7402,194,1809,
2014-04-17_11:52,8941.58,8941.99,8941.34,8941.99,10032,193,2030,
2014-04-17_11:53,8940.81,8945.45,8940.81,8942.00,8141,185,1758,
2014-04-17_11:54,8940.87,8942.47,8940.87,8942.47,7518,160,1697,
2014-04-17_11:55,8942.38,8942.86,8940.99,8941.03,9302,251,1901,
2014-04-17_11:56,8941.34,8942.57,8941.24,8942.57,6922,205,1891,
2014-04-17_11:57,8943.05,8943.05,8941.82,8941.82,9739,198,2062,
2014-04-17_11:58,8946.59,8946.74,8942.30,8943.44,8182,195,1964,
2014-04-17_11:59,8947.26,8947.26,8942.98,8943.49,10332,220,2011,
2014-04-17_12:00,8946.69,8947.15,8945.98,8945.98,11258,251,2405,
2014-04-17_12:01,8942.65,8946.49,8941.75,8943.48,20398,269,2308,
2014-04-17_12:02,8948.65,8949.22,8943.98,8948.73,11347,249,2139,
2014-04-17_12:03,8943.92,8949.20,8943.91,8943.91,10654,227,2090,
2014-04-17_12:04,8947.57,8948.33,8943.14,8943.30,8654,167,1774,
2014-04-17_12:05,8948.51,8949.79,8943.50,8943.50,8571,193,1802,
2014-04-17_12:06,8949.27,8949.27,8942.87,8942.87,7870,170,1827,
2014-04-17_12:07,8947.47,8947.70,8942.12,8942.12,6600,163,1811,
2014-04-17_12:08,8943.53,8948.20,8942.43,8942.43,11178,219,1927,
2014-04-17_12:09,8942.72,8947.72,8942.52,8943.17,11928,344,2273,
2014-04-17_12:10,8947.79,8949.18,8942.87,8943.78,10739,238,2043,
2014-04-17_12:11,8944.38,8948.95,8943.77,8943.77,7231,242,2011,
2014-04-17_12:12,8947.35,8948.78,8943.66,8944.19,8530,207,2029,
2014-04-17_12:13,8944.04,8948.82,8943.62,8948.82,7496,203,1941,
2014-04-17_12:14,8948.29,8948.75,8943.07,8943.45,8561,212,2031,
2014-04-17_12:15,8948.37,8948.37,8942.07,8943.27,8069,199,1938,
2014-04-17_12:16,8943.11,8949.39,8943.11,8949.39,8868,228,2102,
2014-04-17_12:17,8944.70,8948.03,8944.06,8948.03,9425,230,2048,
2014-04-17_12:18,8944.23,8949.26,8944.07,8948.21,15906,316,2440,
2014-04-17_12:19,8947.87,8949.09,8942.93,8947.15,10723,268,2356,
2014-04-17_12:20,8943.99,8944.28,8942.59,8942.59,12492,270,2603,
2014-04-17_12:21,8947.76,8947.91,8943.14,8943.97,9871,221,2282,
2014-04-17_12:22,8943.14,8944.33,8942.68,8943.71,17391,234,2335,
2014-04-17_12:23,8947.71,8947.71,8942.11,8942.11,10814,223,2153,
2014-04-17_12:24,8943.23,8947.56,8942.86,8942.96,10063,258,2214,
2014-04-17_12:25,8942.67,8948.41,8942.67,8948.41,13227,279,2555,
2014-04-17_12:26,8944.22,8949.01,8943.48,8949.01,17173,344,2733,
2014-04-17_12:27,8949.03,8949.03,8942.56,8943.65,9332,214,2132,
2014-04-17_12:28,8947.61,8947.61,8941.60,8947.34,9722,236,2139,
2014-04-17_12:29,8947.15,8947.15,8941.85,8941.85,10344,216,2181,
2014-04-17_12:30,8942.10,8948.38,8942.10,8943.18,8864,202,2139,
2014-04-17_12:31,8947.49,8948.34,8943.56,8944.08,11594,217,2313,
2014-04-17_12:32,8948.72,8949.34,8942.84,8943.38,10968,222,2111,
2014-04-17_12:33,8948.03,8948.03,8943.40,8943.48,8265,196,2009,
2014-04-17_12:34,8947.32,8947.36,8942.61,8942.61,8971,188,2069,
2014-04-17_12:35,8942.53,8947.97,8942.06,8942.91,10351,211,2313,
2014-04-17_12:36,8947.45,8947.85,8941.52,8946.69,8266,197,2215,
2014-04-17_12:37,8947.95,8948.11,8942.62,8947.89,11030,306,2489,
2014-04-17_12:38,8943.89,8948.19,8943.13,8946.68,9940,231,2354,
2014-04-17_12:39,8946.48,8946.86,8941.32,8946.29,11650,277,2417,
2014-04-17_12:40,8941.95,8947.13,8941.67,8946.87,12029,228,2223,
2014-04-17_12:41,8947.32,8948.36,8942.69,8943.04,11079,246,2219,
2014-04-17_12:42,8941.54,8946.43,8941.54,8946.21,9831,254,2306,
2014-04-17_12:43,8942.07,8947.47,8941.21,8941.28,10774,226,2100,
2014-04-17_12:44,8940.21,8942.03,8940.21,8941.48,14178,338,2689,
2014-04-17_12:45,8941.76,8941.76,8940.44,8940.44,10450,281,2338,
2014-04-17_12:46,8940.05,8941.50,8936.29,8937.06,13832,274,2692,
2014-04-17_12:47,8942.31,8942.40,8940.44,8940.82,15495,305,2805,
2014-04-17_12:48,8940.74,8940.74,8934.24,8935.58,13125,243,2499,
2014-04-17_12:49,8940.39,8940.39,8935.16,8939.90,12494,232,2533,
2014-04-17_12:50,8936.06,8941.42,8934.06,8934.06,11612,210,2325,
2014-04-17_12:51,8939.97,8940.17,8935.30,8939.77,11849,233,2354,
2014-04-17_12:52,8935.77,8940.34,8934.09,8938.73,15943,258,2632,
2014-04-17_12:53,8939.38,8939.87,8934.56,8934.77,11467,230,2362,
2014-04-17_12:54,8935.19,8938.56,8932.83,8933.21,27112,272,2653,
2014-04-17_12:55,8933.21,8938.86,8933.21,8933.33,20256,276,2709,
2014-04-17_12:56,8938.18,8938.73,8932.50,8933.43,14594,264,2641,
2014-04-17_12:57,8937.85,8938.04,8932.90,8938.04,9887,229,2326,
2014-04-17_12:58,8932.91,8938.80,8932.13,8936.80,11708,417,2355,
2014-04-17_12:59,8937.69,8938.55,8936.78,8937.01,11585,221,2440,
2014-04-17_13:00,8937.65,8938.48,8932.94,8932.94,11541,241,2557,
2014-04-17_13:01,8937.89,8938.06,8932.06,8932.92,17603,278,2922,
2014-04-17_13:02,8933.23,8940.21,8933.23,8940.21,9903,222,2255,
2014-04-17_13:03,8939.47,8940.89,8939.47,8940.26,11772,243,2463,
2014-04-17_13:04,8940.31,8940.76,8939.69,8940.76,14354,275,2645,
2014-04-17_13:05,8939.62,8940.44,8939.28,8939.76,15749,351,2628,
2014-04-17_13:06,8940.43,8944.22,8940.43,8944.04,13746,288,2629,
2014-04-17_13:07,8945.01,8945.01,8938.89,8938.97,9593,205,2340,
2014-04-17_13:08,8944.31,8944.85,8939.61,8944.24,12328,259,2609,
2014-04-17_13:09,8940.30,8940.37,8939.15,8939.15,11969,238,2422,
2014-04-17_13:10,8940.00,8946.17,8939.68,8939.68,15205,298,2671,
2014-04-17_13:11,8939.67,8943.66,8938.19,8938.19,13119,271,2822,
2014-04-17_13:12,8939.42,8939.42,8937.46,8937.92,13445,290,2899,
2014-04-17_13:13,8940.23,8943.52,8938.71,8940.03,15254,307,3130,
2014-04-17_13:14,8939.33,8940.01,8938.08,8939.01,18667,372,3516,
2014-04-17_13:15,8934.94,8940.91,8934.94,8938.98,14490,343,3202,
2014-04-17_13:16,8934.28,8940.13,8934.28,8938.93,16156,316,3267,
2014-04-17_13:17,8939.66,8939.66,8933.53,8934.01,18676,337,3264,
2014-04-17_13:18,8939.36,8939.36,8935.15,8939.13,17770,377,3391,
2014-04-17_13:19,8939.29,8939.44,8938.29,8938.29,22458,384,3652,
2014-04-17_13:20,8939.66,8939.66,8933.93,8939.28,19163,350,3417,
2014-04-17_13:21,8933.17,8937.29,8931.85,8931.85,23031,452,4433,
2014-04-17_13:22,8936.07,8936.74,8931.03,8936.59,24785,408,4071,
2014-04-17_13:23,8937.38,8937.56,8935.96,8935.96,27553,480,4453,
2014-04-17_13:24,8937.61,8938.52,8936.92,8937.17,27120,478,4721,
2014-04-17_13:25,8937.14,8938.25,8933.85,8938.25,28836,598,5638,
2014-04-17_13:26,8938.25,8938.25,8938.25,8938.25,3409,3,110,
2014-04-17_13:27,8938.25,8938.25,8938.25,8938.25,0,0,0,
2014-04-17_13:28,8938.25,8938.25,8938.25,8938.25,0,0,0,
2014-04-17_13:29,8938.25,8938.25,8938.25,8938.25,0,0,0,
2014-04-17_13:30,8938.25,8944.16,8938.25,8944.16,133942,5163,30407,
2014-04-18_09:01,8994.77,9002.70,8994.77,9002.70,83195,2960,22321,
2014-04-18_09:02,9001.15,9001.86,8995.46,8995.94,32593,958,7541,
2014-04-18_09:03,8995.47,8995.47,8989.10,8991.94,51455,880,7317,
2014-04-18_09:04,8986.97,8989.38,8983.57,8983.67,56398,716,6557,
2014-04-18_09:05,8983.89,8987.30,8981.36,8981.36,58480,674,6407,
2014-04-18_09:06,8986.38,8986.38,8980.22,8980.22,58501,602,5952,
2014-04-18_09:07,8980.98,8985.69,8980.01,8983.47,64278,592,5964,
2014-04-18_09:08,8978.64,8981.44,8974.46,8974.46,53389,605,5665,
2014-04-18_09:09,8975.19,8979.11,8973.16,8974.10,48813,664,5690,
2014-04-18_09:10,8973.86,8978.20,8969.91,8970.73,63783,612,5655,
2014-04-18_09:11,8972.53,8972.61,8971.44,8971.44,43250,587,5225,
2014-04-18_09:12,8972.40,8982.06,8972.40,8982.06,55395,743,5536,
2014-04-18_09:13,8977.94,8983.17,8977.76,8978.61,42827,551,5195,
2014-04-18_09:14,8979.40,8984.01,8978.14,8982.78,38097,453,4598,
2014-04-18_09:15,8977.07,8980.78,8977.07,8980.78,39620,550,4813,
2014-04-18_09:16,8980.74,8984.61,8980.30,8984.61,40114,525,4643,
2014-04-18_09:17,8979.41,8980.02,8979.09,8979.65,35273,554,4837,
2014-04-18_09:18,8979.83,8980.34,8979.18,8979.18,32106,458,4459,
2014-04-18_09:19,8973.68,8978.09,8973.68,8976.63,39180,541,4801,
2014-04-18_09:20,8976.72,8976.72,8975.76,8976.40,37140,497,4614,
2014-04-18_09:21,8976.45,8976.45,8975.12,8975.12,31395,432,4335,
2014-04-18_09:22,8974.78,8975.03,8970.45,8973.96,31388,466,4750,
2014-04-18_09:23,8974.17,8975.01,8974.17,8974.20,32733,446,4208,
2014-04-18_09:24,8975.06,8975.54,8970.53,8975.54,26920,420,4198,
2014-04-18_09:25,8975.56,8975.56,8969.78,8975.37,41495,383,3964,
2014-04-18_09:26,8971.68,8976.14,8970.88,8970.88,26982,407,3945,
2014-04-18_09:27,8973.83,8974.80,8969.63,8969.63,23663,424,3780,
2014-04-18_09:28,8970.73,8975.33,8969.96,8969.96,25852,365,3616,
2014-04-18_09:29,8969.08,8973.94,8968.34,8973.18,24839,339,3462,
2014-04-18_09:30,8968.91,8973.27,8967.74,8967.74,32124,389,3627,
2014-04-18_09:31,8967.88,8967.88,8966.79,8967.77,38539,399,4088,
2014-04-18_09:32,8967.51,8968.15,8966.77,8966.77,27422,368,3678,
2014-04-18_09:33,8967.05,8967.19,8966.63,8967.01,20845,371,3528,
2014-04-18_09:34,8966.61,8966.89,8965.93,8966.58,20771,344,3332,
2014-04-18_09:35,8966.94,8967.02,8966.63,8966.63,20215,331,3173,
2014-04-18_09:36,8966.30,8971.11,8965.92,8965.92,19419,363,3330,
2014-04-18_09:37,8964.99,8966.19,8964.99,8966.04,23863,450,3338,
2014-04-18_09:38,8965.81,8966.43,8961.05,8966.43,18027,318,3132,
2014-04-18_09:39,8962.39,8965.89,8961.26,8965.69,15722,265,2767,
2014-04-18_09:40,8965.44,8966.43,8960.90,8965.80,23966,280,2988,
2014-04-18_09:41,8960.41,8966.57,8960.41,8966.57,19006,277,2918,
2014-04-18_09:42,8965.62,8966.03,8961.75,8961.75,14824,251,2652,
2014-04-18_09:43,8966.08,8967.23,8961.52,8967.23,16499,252,2705,
2014-04-18_09:44,8962.68,8966.81,8961.66,8961.88,19350,283,2751,
2014-04-18_09:45,8967.32,8967.32,8961.77,8962.84,20835,342,2926,
2014-04-18_09:46,8962.21,8967.80,8962.21,8963.48,16613,279,2662,
2014-04-18_09:47,8963.63,8966.95,8962.73,8963.39,14051,266,2595,
2014-04-18_09:48,8967.78,8967.85,8966.75,8967.85,13423,225,2316,
2014-04-18_09:49,8963.13,8967.63,8962.41,8967.54,14473,254,2939,
2014-04-18_09:50,8967.15,8968.15,8967.15,8967.53,13620,216,2262,
2014-04-18_09:51,8962.84,8967.49,8961.60,8961.60,10716,207,2057,
2014-04-18_09:52,8962.02,8963.35,8962.02,8962.70,12770,234,2127,
2014-04-18_09:53,8962.83,8962.83,8962.06,8962.66,15106,232,2421,
2014-04-18_09:54,8962.13,8963.28,8962.05,8963.20,13760,262,2226,
2014-04-18_09:55,8962.63,8966.42,8962.07,8962.10,10652,217,2269,
2014-04-18_09:56,8963.00,8967.15,8962.05,8962.05,14007,265,2797,
2014-04-18_09:57,8962.06,8966.72,8961.26,8966.52,14265,241,2676,
2014-04-18_09:58,8962.77,8967.88,8962.53,8966.64,13903,237,2639,
2014-04-18_09:59,8962.27,8963.15,8962.27,8962.43,13367,218,2444,
2014-04-18_10:00,8962.67,8968.59,8962.67,8968.59,17968,219,2470,
2014-04-18_10:01,8962.66,8964.69,8962.66,8964.45,16141,253,2583,
2014-04-18_10:02,8964.25,8969.17,8964.25,8964.51,13495,263,2400,
2014-04-18_10:03,8969.20,8969.20,8964.66,8967.80,15241,292,2176,
2014-04-18_10:04,8963.69,8964.93,8963.52,8963.52,14254,201,2155,
2014-04-18_10:05,8963.27,8964.07,8962.73,8964.01,12696,187,2047,
2014-04-18_10:06,8968.61,8968.92,8963.96,8968.92,12363,204,2266,
2014-04-18_10:07,8968.51,8968.51,8963.38,8968.24,10814,188,1937,
2014-04-18_10:08,8967.71,8967.71,8962.64,8963.60,11275,183,2093,
2014-04-18_10:09,8967.30,8967.99,8962.65,8967.99,11255,192,2083,
2014-04-18_10:10,8967.81,8968.61,8962.89,8966.93,9403,152,1739,
2014-04-18_10:11,8967.38,8967.83,8961.77,8961.77,9910,168,1910,
2014-04-18_10:12,8967.34,8968.01,8962.55,8963.39,10981,191,1951,
2014-04-18_10:13,8963.14,8967.91,8963.03,8966.39,8793,163,1830,
2014-04-18_10:14,8962.23,8966.15,8961.94,8966.15,10039,199,2127,
2014-04-18_10:15,8962.81,8967.06,8962.62,8962.62,11401,233,2503,
2014-04-18_10:16,8962.02,8962.76,8961.37,8962.76,9429,172,2060,
2014-04-18_10:17,8962.28,8966.33,8962.15,8962.15,10589,201,2241,
2014-04-18_10:18,8960.82,8961.49,8960.72,8961.20,13871,239,2449,
2014-04-18_10:19,8961.78,8965.97,8960.21,8960.21,15300,230,2495,
2014-04-18_10:20,8960.89,8962.93,8960.89,8962.13,10145,181,2228,
2014-04-18_10:21,8962.25,8965.94,8961.45,8961.45,11386,188,2117,
2014-04-18_10:22,8962.30,8966.30,8960.97,8965.37,10622,164,2242,
2014-04-18_10:23,8964.45,8966.41,8960.34,8966.41,9607,175,1869,
2014-04-18_10:24,8961.37,8964.67,8960.10,8964.67,9907,193,1969,
2014-04-18_10:25,8959.34,8963.03,8959.01,8959.01,11882,194,2864,
2014-04-18_10:26,8959.39,8960.14,8959.19,8959.96,12056,213,2364,
2014-04-18_10:27,8959.22,8959.31,8957.95,8959.31,9884,199,2118,
2014-04-18_10:28,8959.99,8959.99,8958.41,8958.41,10870,184,2135,
2014-04-18_10:29,8957.41,8958.53,8957.41,8957.77,11773,216,2125,
2014-04-18_10:30,8962.47,8962.47,8957.24,8957.92,8833,180,1881,
2014-04-18_10:31,8958.21,8958.25,8956.49,8957.81,11103,229,2379,
2014-04-18_10:32,8957.91,8962.67,8957.00,8957.00,12275,227,2261,
2014-04-18_10:33,8956.71,8961.88,8956.71,8956.79,8604,175,1969,
2014-04-18_10:34,8957.24,8958.16,8956.89,8958.16,8069,154,1727,
2014-04-18_10:35,8957.65,8961.55,8956.74,8957.78,7346,154,1764,
2014-04-18_10:36,8958.16,8959.03,8957.03,8957.20,9216,162,1825,
2014-04-18_10:37,8960.59,8961.29,8955.62,8955.62,8679,151,1741,
2014-04-18_10:38,8956.34,8960.70,8955.94,8960.49,8769,188,1758,
2014-04-18_10:39,8956.13,8960.86,8955.91,8960.85,9019,156,1661,
2014-04-18_10:40,8955.62,8959.45,8954.49,8954.94,8246,170,1735,
2014-04-18_10:41,8959.29,8959.86,8954.54,8959.86,10242,180,1855,
2014-04-18_10:42,8959.48,8959.48,8954.51,8954.51,9999,177,2063,
2014-04-18_10:43,8954.50,8958.25,8953.80,8957.83,12804,211,2261,
2014-04-18_10:44,8953.64,8957.70,8953.64,8953.80,9536,170,1780,
2014-04-18_10:45,8958.73,8959.11,8954.01,8958.95,8824,186,1793,
2014-04-18_10:46,8953.87,8959.58,8953.87,8955.12,8601,170,1672,
2014-04-18_10:47,8954.33,8954.79,8953.44,8953.77,9143,138,1699,
2014-04-18_10:48,8952.91,8954.38,8952.76,8954.38,16175,240,2199,
2014-04-18_10:49,8953.13,8957.51,8952.90,8952.90,12798,286,2144,
2014-04-18_10:50,8953.56,8954.43,8948.71,8948.71,10687,220,1839,
2014-04-18_10:51,8948.59,8953.42,8948.59,8948.72,10012,207,2060,
2014-04-18_10:52,8952.68,8953.57,8948.34,8949.10,12559,216,2193,
2014-04-18_10:53,8953.10,8953.71,8948.35,8948.35,10874,193,1969,
2014-04-18_10:54,8952.82,8952.82,8948.40,8952.46,8132,169,1721,
2014-04-18_10:55,8952.46,8952.88,8952.10,8952.88,9735,177,1864,
2014-04-18_10:56,8952.91,8953.08,8948.91,8953.08,11388,179,1907,
2014-04-18_10:57,8952.71,8952.88,8951.56,8951.56,8068,144,1635,
2014-04-18_10:58,8951.66,8952.04,8946.99,8946.99,7725,154,1661,
2014-04-18_10:59,8947.28,8953.03,8947.28,8953.03,8882,165,1839,
2014-04-18_11:00,8952.43,8952.43,8947.17,8947.58,7941,153,1704,
2014-04-18_11:01,8947.26,8952.69,8946.28,8952.39,8036,146,1644,
2014-04-18_11:02,8952.46,8953.16,8947.88,8952.08,12533,233,2125,
2014-04-18_11:03,8947.47,8953.14,8947.47,8953.12,12717,297,2556,
2014-04-18_11:04,8953.15,8953.65,8949.35,8949.35,10766,206,1837,
2014-04-18_11:05,8954.17,8954.23,8949.27,8949.27,10357,224,2044,
2014-04-18_11:06,8948.86,8954.76,8948.74,8953.81,8033,179,1714,
2014-04-18_11:07,8948.95,8953.61,8948.11,8953.61,6431,140,1512,
2014-04-18_11:08,8952.97,8953.32,8947.72,8948.04,6767,144,1758,
2014-04-18_11:09,8948.06,8952.62,8946.68,8946.79,5503,130,1604,
2014-04-18_11:10,8947.09,8951.86,8946.83,8951.47,5746,140,1578,
2014-04-18_11:11,8951.40,8951.52,8947.64,8947.64,7214,153,1680,
2014-04-18_11:12,8948.20,8953.01,8947.78,8952.60,6670,137,1579,
2014-04-18_11:13,8948.12,8952.82,8946.78,8947.84,5159,128,1404,
2014-04-18_11:14,8952.47,8952.96,8947.64,8947.69,5310,128,1442,
2014-04-18_11:15,8948.35,8952.66,8948.35,8952.46,8187,160,1692,
2014-04-18_11:16,8946.64,8948.80,8946.64,8948.80,7698,169,1722,
2014-04-18_11:17,8948.26,8952.97,8947.82,8947.82,9197,203,1922,
2014-04-18_11:18,8947.87,8952.34,8946.40,8948.06,8132,148,1687,
2014-04-18_11:19,8951.99,8953.58,8947.70,8947.70,10171,171,1748,
2014-04-18_11:20,8952.69,8952.80,8951.46,8952.80,8057,144,1626,
2014-04-18_11:21,8952.95,8952.95,8947.52,8947.52,6702,137,1527,
2014-04-18_11:22,8946.90,8951.57,8946.86,8951.57,5801,129,1479,
2014-04-18_11:23,8946.71,8951.12,8946.04,8947.07,12020,167,1793,
2014-04-18_11:24,8951.52,8951.52,8946.24,8949.05,11869,177,1736,
2014-04-18_11:25,8948.29,8952.61,8948.29,8952.60,6987,145,1608,
2014-04-18_11:26,8952.55,8952.55,8947.36,8951.92,6968,121,1457,
2014-04-18_11:27,8952.35,8952.35,8947.65,8951.43,8405,136,1490,
2014-04-18_11:28,8951.56,8951.56,8946.83,8947.68,6374,136,1547,
2014-04-18_11:29,8952.15,8952.34,8946.87,8952.34,5973,145,1553,
2014-04-18_11:30,8951.71,8952.26,8946.78,8946.78,9447,170,1419,
2014-04-18_11:31,8951.41,8952.67,8946.57,8951.83,8340,145,1667,
2014-04-18_11:32,8951.41,8952.09,8947.50,8951.76,7440,143,1377,
2014-04-18_11:33,8952.46,8952.46,8947.19,8950.70,6860,154,1576,
2014-04-18_11:34,8946.35,8950.85,8945.56,8946.93,5579,140,1491,
2014-04-18_11:35,8951.92,8951.92,8946.85,8946.85,6509,130,1383,
2014-04-18_11:36,8951.88,8952.44,8946.67,8952.44,7844,142,1495,
2014-04-18_11:37,8946.81,8951.24,8946.81,8950.90,7070,164,1480,
2014-04-18_11:38,8946.40,8951.72,8946.40,8951.72,7201,148,1572,
2014-04-18_11:39,8946.95,8952.47,8946.95,8948.21,9313,149,1583,
2014-04-18_11:40,8947.91,8951.95,8947.91,8951.93,7101,142,1577,
2014-04-18_11:41,8947.27,8951.61,8947.06,8951.61,7802,151,1624,
2014-04-18_11:42,8950.53,8951.41,8949.91,8951.41,6186,131,1509,
2014-04-18_11:43,8951.66,8951.70,8950.92,8951.51,8623,164,1498,
2014-04-18_11:44,8951.00,8951.00,8950.13,8950.13,6071,146,1486,
2014-04-18_11:45,8951.40,8951.45,8950.27,8950.58,7554,132,1404,
2014-04-18_11:46,8951.78,8951.78,8950.24,8951.02,13460,202,1693,
2014-04-18_11:47,8951.35,8951.88,8950.85,8951.88,10511,168,1584,
2014-04-18_11:48,8951.08,8952.02,8950.58,8952.02,7351,150,1563,
2014-04-18_11:49,8952.03,8952.03,8951.21,8951.55,7675,171,1713,
2014-04-18_11:50,8951.93,8952.15,8951.00,8952.15,9140,168,1808,
2014-04-18_11:51,8946.55,8952.24,8946.55,8951.49,8827,195,1675,
2014-04-18_11:52,8951.63,8952.65,8951.63,8952.09,8244,156,1575,
2014-04-18_11:53,8951.61,8952.09,8951.38,8951.38,7234,200,1611,
2014-04-18_11:54,8950.60,8951.65,8949.76,8951.46,7900,188,1648,
2014-04-18_11:55,8951.48,8956.85,8951.05,8956.85,9299,261,1629,
2014-04-18_11:56,8956.30,8957.50,8952.30,8952.46,8255,164,1473,
2014-04-18_11:57,8953.18,8957.77,8952.09,8952.78,6172,119,1362,
2014-04-18_11:58,8952.83,8957.29,8952.65,8952.65,5446,115,1319,
2014-04-18_11:59,8957.34,8957.34,8951.33,8956.86,10759,164,1502,
2014-04-18_12:00,8957.47,8957.47,8951.03,8951.03,10452,198,1776,
2014-04-18_12:01,8956.32,8956.43,8951.10,8951.54,8722,164,1644,
2014-04-18_12:02,8951.55,8952.75,8951.36,8952.64,7784,159,1585,
2014-04-18_12:03,8951.68,8956.16,8951.48,8956.16,6583,129,1366,
2014-04-18_12:04,8956.35,8956.35,8950.76,8950.76,8466,197,1585,
2014-04-18_12:05,8951.53,8955.72,8949.61,8955.72,7733,217,1705,
2014-04-18_12:06,8955.36,8955.36,8949.44,8949.44,8405,188,1724,
2014-04-18_12:07,8949.11,8949.84,8948.83,8949.37,6055,152,1403,
2014-04-18_12:08,8953.96,8953.96,8949.17,8949.17,8176,165,1484,
2014-04-18_12:09,8953.47,8953.60,8949.08,8949.08,5873,126,1310,
2014-04-18_12:10,8948.66,8954.69,8948.66,8949.59,6486,128,1422,
2014-04-18_12:11,8949.40,8954.59,8949.40,8954.02,5831,115,1319,
2014-04-18_12:12,8949.21,8953.81,8948.81,8953.81,5719,120,1363,
2014-04-18_12:13,8953.22,8954.37,8949.60,8953.91,6913,115,1403,
2014-04-18_12:14,8954.12,8954.49,8953.89,8953.89,6630,134,1420,
2014-04-18_12:15,8949.28,8954.37,8949.28,8949.32,7251,143,1591,
2014-04-18_12:16,8953.72,8954.70,8949.83,8950.22,6472,123,1464,
2014-04-18_12:17,8955.44,8955.64,8950.16,8954.90,5764,128,1334,
2014-04-18_12:18,8955.27,8955.27,8949.73,8954.71,6331,139,1482,
2014-04-18_12:19,8954.98,8954.98,8949.37,8949.94,7828,159,1562,
2014-04-18_12:20,8950.47,8955.18,8949.17,8955.18,8150,164,1420,
2014-04-18_12:21,8955.84,8955.84,8950.26,8950.26,8132,169,1519,
2014-04-18_12:22,8949.93,8954.27,8949.93,8952.15,8804,195,1472,
2014-04-18_12:23,8951.39,8952.91,8947.45,8952.91,13597,167,1634,
2014-04-18_12:24,8948.56,8952.73,8947.38,8952.04,7910,153,1569,
2014-04-18_12:25,8948.19,8952.79,8948.19,8952.66,7159,125,1434,
2014-04-18_12:26,8953.28,8953.35,8948.13,8953.35,5995,129,1417,
2014-04-18_12:27,8953.23,8953.42,8949.24,8949.57,6496,148,1603,
2014-04-18_12:28,8949.10,8949.73,8947.68,8947.68,9205,182,1879,
2014-04-18_12:29,8952.26,8952.28,8948.64,8948.64,6856,160,1713,
2014-04-18_12:30,8949.33,8953.44,8947.98,8953.44,7708,165,1585,
2014-04-18_12:31,8948.63,8953.26,8948.14,8948.76,9734,157,1869,
2014-04-18_12:32,8953.47,8953.47,8948.70,8952.17,14883,210,2213,
2014-04-18_12:33,8952.69,8953.19,8948.40,8948.40,8417,141,1729,
2014-04-18_12:34,8953.44,8953.44,8947.98,8952.04,8792,140,1605,
2014-04-18_12:35,8951.92,8952.81,8948.38,8952.45,7411,185,1799,
2014-04-18_12:36,8952.81,8953.48,8947.46,8947.46,6827,142,1611,
2014-04-18_12:37,8952.92,8953.96,8949.33,8953.96,11009,206,1912,
2014-04-18_12:38,8954.19,8954.19,8949.36,8950.83,9463,179,1887,
2014-04-18_12:39,8955.65,8955.65,8949.49,8955.61,8919,187,1811,
2014-04-18_12:40,8954.32,8954.57,8954.32,8954.38,11377,209,1874,
2014-04-18_12:41,8953.96,8955.20,8953.71,8954.15,11582,193,2081,
2014-04-18_12:42,8954.59,8954.75,8948.86,8948.86,9812,170,1871,
2014-04-18_12:43,8953.89,8954.24,8952.82,8952.82,10615,151,1826,
2014-04-18_12:44,8952.42,8953.79,8951.49,8951.49,14283,326,2211,
2014-04-18_12:45,8956.13,8959.27,8952.21,8959.27,10567,168,1912,
2014-04-18_12:46,8959.23,8959.23,8953.32,8958.62,10685,155,1881,
2014-04-18_12:47,8958.71,8959.78,8958.54,8958.73,11565,186,2037,
2014-04-18_12:48,8958.43,8958.85,8954.05,8957.90,9252,170,1881,
2014-04-18_12:49,8958.36,8959.26,8958.36,8958.95,11096,168,1864,
2014-04-18_12:50,8958.84,8959.15,8954.00,8954.76,10480,178,2021,
2014-04-18_12:51,8959.68,8959.94,8954.99,8954.99,8494,176,1992,
2014-04-18_12:52,8959.22,8959.22,8954.16,8954.82,10565,176,1970,
2014-04-18_12:53,8960.91,8960.91,8954.84,8955.01,7353,157,1731,
2014-04-18_12:54,8960.22,8961.23,8955.33,8959.54,13945,176,1883,
2014-04-18_12:55,8959.49,8959.78,8959.13,8959.65,10581,164,1796,
2014-04-18_12:56,8959.14,8959.14,8954.63,8954.63,10040,197,2102,
2014-04-18_12:57,8955.31,8959.80,8955.02,8959.67,10336,182,1857,
2014-04-18_12:58,8961.66,8961.66,8955.32,8960.02,10027,200,2025,
2014-04-18_12:59,8959.10,8959.68,8954.38,8954.38,12058,211,2370,
2014-04-18_13:00,8960.50,8961.04,8960.50,8960.60,12334,226,2365,
2014-04-18_13:01,8961.75,8961.75,8954.08,8957.84,12283,224,2420,
2014-04-18_13:02,8958.65,8960.74,8955.03,8955.03,12400,209,2331,
2014-04-18_13:03,8959.18,8959.77,8954.37,8954.94,14232,227,2178,
2014-04-18_13:04,8958.52,8959.57,8954.72,8959.57,12848,196,2174,
2014-04-18_13:05,8959.28,8959.28,8954.54,8954.54,13286,206,2147,
2014-04-18_13:06,8959.27,8959.27,8953.56,8957.81,14389,276,2557,
2014-04-18_13:07,8952.95,8954.79,8952.95,8954.05,12455,254,2449,
2014-04-18_13:08,8957.86,8960.06,8953.13,8953.13,14009,296,2566,
2014-04-18_13:09,8952.48,8958.47,8952.48,8953.74,15589,278,2525,
2014-04-18_13:10,8953.65,8958.45,8953.65,8957.84,12274,233,2558,
2014-04-18_13:11,8956.94,8957.37,8952.56,8953.16,19720,275,3051,
2014-04-18_13:12,8953.47,8957.89,8952.70,8952.70,14520,251,2778,
2014-04-18_13:13,8953.00,8957.96,8952.47,8955.51,20899,232,2740,
2014-04-18_13:14,8950.99,8955.88,8950.39,8950.39,15646,273,2883,
2014-04-18_13:15,8955.85,8956.17,8950.87,8950.87,15298,268,2988,
2014-04-18_13:16,8956.25,8956.25,8950.64,8955.02,17738,298,3331,
2014-04-18_13:17,8950.63,8955.57,8950.16,8954.85,19181,337,3451,
2014-04-18_13:18,8955.66,8955.66,8949.04,8949.04,13325,274,2929,
2014-04-18_13:19,8948.94,8954.20,8948.94,8954.06,15708,297,3192,
2014-04-18_13:20,8949.20,8954.45,8949.20,8954.45,18597,351,3295,
2014-04-18_13:21,8950.38,8955.43,8950.03,8954.23,18726,349,3362,
2014-04-18_13:22,8954.30,8954.30,8948.34,8953.66,23270,381,3850,
2014-04-18_13:23,8949.67,8954.04,8948.31,8954.04,22972,417,3887,
2014-04-18_13:24,8951.21,8955.53,8950.58,8954.83,24920,380,4117,
2014-04-18_13:25,8954.41,8955.15,8949.62,8955.15,23327,441,4350,
2014-04-18_13:26,8955.15,8955.15,8955.15,8955.15,2199,2,83,
2014-04-18_13:27,8955.15,8955.15,8955.15,8955.15,0,0,0,
2014-04-18_13:28,8955.15,8955.15,8955.15,8955.15,0,0,0,
2014-04-18_13:29,8955.15,8955.15,8955.15,8955.15,0,0,0,
2014-04-18_13:30,8955.15,8966.66,8955.15,8966.66,125218,4542,30656,
2014-04-21_09:01,8961.52,8961.97,8959.43,8961.97,56559,1907,16021,
2014-04-21_09:02,8961.77,8961.77,8959.67,8960.99,21676,489,4571,
2014-04-21_09:03,8961.04,8961.87,8956.70,8960.17,26958,545,4931,
2014-04-21_09:04,8955.45,8959.74,8955.12,8958.99,32739,492,5124,
2014-04-21_09:05,8959.32,8959.32,8954.17,8958.50,37438,436,4693,
2014-04-21_09:06,8958.38,8958.94,8952.99,8958.94,43168,529,5645,
2014-04-21_09:07,8959.28,8959.36,8954.49,8958.99,44130,490,5399,
2014-04-21_09:08,8955.78,8960.03,8954.31,8960.03,39056,425,4865,
2014-04-21_09:09,8955.12,8956.63,8955.12,8956.63,41265,435,4693,
2014-04-21_09:10,8961.31,8961.92,8957.51,8957.63,36202,423,4566,
2014-04-21_09:11,8962.43,8962.66,8958.07,8962.66,29821,427,4298,
2014-04-21_09:12,8963.68,8963.68,8958.52,8962.85,44655,482,4851,
2014-04-21_09:13,8958.32,8963.41,8958.32,8963.14,40576,494,4956,
2014-04-21_09:14,8958.15,8959.20,8958.10,8959.13,35541,502,4570,
2014-04-21_09:15,8959.20,8964.34,8959.04,8964.34,32799,427,4256,
2014-04-21_09:16,8964.50,8964.72,8959.46,8964.15,32310,385,4168,
2014-04-21_09:17,8964.23,8964.23,8960.00,8964.18,23451,397,4034,
2014-04-21_09:18,8963.82,8964.16,8958.92,8958.92,27250,366,3906,
2014-04-21_09:19,8958.37,8963.71,8958.37,8963.60,23419,375,3774,
2014-04-21_09:20,8959.37,8965.41,8959.37,8964.27,39775,611,5162,
2014-04-21_09:21,8960.60,8965.58,8960.47,8960.47,27314,497,4618,
2014-04-21_09:22,8960.36,8964.64,8959.22,8960.10,26245,449,4367,
2014-04-21_09:23,8959.98,8960.11,8959.03,8959.29,28214,395,3935,
2014-04-21_09:24,8959.84,8964.16,8958.20,8958.20,29179,440,4240,
2014-04-21_09:25,8962.30,8962.30,8956.44,8956.44,32115,467,4332,
2014-04-21_09:26,8956.31,8956.64,8956.08,8956.47,26471,388,3924,
2014-04-21_09:27,8956.46,8956.46,8954.79,8954.79,23600,422,3725,
2014-04-21_09:28,8954.04,8959.15,8953.44,8953.44,27411,492,3895,
2014-04-21_09:29,8957.67,8958.69,8953.18,8958.69,17363,313,3248,
2014-04-21_09:30,8953.62,8957.29,8952.81,8952.81,20346,298,3388,
2014-04-21_09:31,8952.79,8953.18,8952.12,8952.12,21604,308,3272,
2014-04-21_09:32,8952.10,8956.94,8951.40,8955.99,17563,269,2916,
2014-04-21_09:33,8951.11,8951.50,8950.67,8950.84,15172,260,2696,
2014-04-21_09:34,8955.00,8955.00,8949.55,8949.76,17383,287,2989,
2014-04-21_09:35,8949.06,8954.11,8948.92,8949.09,17755,327,3211,
2014-04-21_09:36,8949.00,8951.76,8947.60,8951.76,17369,317,3085,
2014-04-21_09:37,8951.52,8951.52,8945.79,8945.79,15577,256,2703,
2014-04-21_09:38,8945.60,8946.98,8945.60,8946.73,14178,258,2816,
2014-04-21_09:39,8946.90,8946.90,8945.32,8945.32,13788,251,2644,
2014-04-21_09:40,8950.10,8950.10,8945.46,8945.74,14525,240,2585,
2014-04-21_09:41,8945.33,8950.61,8944.49,8945.69,14907,271,2715,
2014-04-21_09:42,8945.86,8950.32,8945.09,8945.29,14623,221,2470,
2014-04-21_09:43,8949.15,8949.52,8945.21,8945.21,13446,231,2640,
2014-04-21_09:44,8945.92,8946.24,8945.42,8945.42,13514,229,2858,
2014-04-21_09:45,8945.54,8945.54,8945.05,8945.05,14367,268,2871,
2014-04-21_09:46,8944.88,8945.67,8944.88,8945.67,14088,297,2837,
2014-04-21_09:47,8945.67,8945.72,8939.95,8939.98,17829,507,3102,
2014-04-21_09:48,8944.76,8945.08,8940.59,8945.08,13789,239,2367,
2014-04-21_09:49,8943.95,8944.23,8940.10,8943.69,13620,220,2560,
2014-04-21_09:50,8942.65,8944.16,8939.86,8939.86,19357,252,2693,
2014-04-21_09:51,8939.10,8944.41,8939.10,8939.38,15096,277,2842,
2014-04-21_09:52,8938.84,8943.56,8938.69,8943.56,15756,253,2916,
2014-04-21_09:53,8939.19,8944.01,8939.06,8939.83,14676,215,2765,
2014-04-21_09:54,8938.87,8943.78,8938.87,8943.08,13237,230,2548,
2014-04-21_09:55,8938.47,8939.54,8938.47,8938.99,10469,199,2263,
2014-04-21_09:56,8943.67,8943.75,8939.46,8939.46,13361,199,2387,
2014-04-21_09:57,8944.06,8944.10,8939.56,8940.13,9911,222,2339,
2014-04-21_09:58,8940.74,8945.59,8939.86,8945.13,11789,171,2161,
2014-04-21_09:59,8945.39,8946.19,8940.97,8940.97,11362,201,2256,
2014-04-21_10:00,8941.30,8946.84,8941.30,8942.03,14338,216,2478,
2014-04-21_10:01,8942.31,8948.22,8942.31,8943.55,18378,309,2998,
2014-04-21_10:02,8943.41,8948.87,8943.10,8948.87,17516,417,2783,
2014-04-21_10:03,8948.96,8949.85,8948.63,8948.63,20704,302,2772,
2014-04-21_10:04,8948.75,8950.58,8948.75,8950.22,14431,252,2354,
2014-04-21_10:05,8954.75,8954.75,8950.68,8951.62,15335,202,2258,
2014-04-21_10:06,8951.48,8952.31,8951.47,8951.47,15401,209,2389,
2014-04-21_10:07,8951.03,8952.29,8950.87,8951.87,13816,211,2294,
2014-04-21_10:08,8951.65,8952.09,8951.23,8951.23,10976,211,2162,
2014-04-21_10:09,8951.99,8951.99,8951.35,8951.51,13606,208,2121,
2014-04-21_10:10,8950.60,8951.18,8950.40,8950.74,13865,197,2059,
2014-04-21_10:11,8950.15,8955.29,8950.01,8950.74,10079,187,2115,
2014-04-21_10:12,8950.74,8951.26,8950.56,8951.14,12583,184,2153,
2014-04-21_10:13,8951.15,8952.10,8950.94,8952.10,20900,236,2429,
2014-04-21_10:14,8952.40,8953.31,8952.40,8953.16,27628,211,2488,
2014-04-21_10:15,8953.03,8953.42,8952.49,8953.26,17057,235,2456,
2014-04-21_10:16,8953.73,8959.61,8953.73,8958.51,15553,220,2633,
2014-04-21_10:17,8953.80,8953.90,8953.20,8953.20,18905,219,2390,
2014-04-21_10:18,8953.07,8953.51,8952.83,8953.51,12538,203,2104,
2014-04-21_10:19,8958.08,8958.08,8952.89,8953.85,12457,177,1938,
2014-04-21_10:20,8954.35,8954.76,8953.54,8953.54,14977,193,2007,
2014-04-21_10:21,8953.93,8954.16,8953.28,8953.28,10489,200,1835,
2014-04-21_10:22,8953.11,8958.86,8953.11,8958.86,11742,175,1868,
2014-04-21_10:23,8953.75,8958.19,8952.47,8952.47,11647,184,1723,
2014-04-21_10:24,8952.62,8952.96,8952.18,8952.18,10291,161,1737,
2014-04-21_10:25,8951.83,8953.46,8951.83,8953.46,12248,163,1725,
2014-04-21_10:26,8953.05,8953.29,8952.53,8952.92,10672,195,1899,
2014-04-21_10:27,8952.41,8952.41,8951.78,8952.17,11207,195,1911,
2014-04-21_10:28,8952.49,8953.49,8952.13,8952.13,8413,156,1770,
2014-04-21_10:29,8951.95,8952.45,8951.71,8952.30,8919,163,1645,
2014-04-21_10:30,8951.96,8957.62,8951.96,8957.62,7653,156,1748,
2014-04-21_10:31,8952.80,8953.46,8952.80,8953.19,18291,212,1980,
2014-04-21_10:32,8953.75,8953.91,8953.23,8953.23,10830,151,1734,
2014-04-21_10:33,8953.65,8954.91,8953.65,8954.56,19601,343,2412,
2014-04-21_10:34,8954.49,8959.44,8954.30,8955.03,17322,258,2219,
2014-04-21_10:35,8954.73,8955.29,8954.73,8955.04,9820,216,1975,
2014-04-21_10:36,8955.21,8956.31,8954.94,8955.60,17181,310,2399,
2014-04-21_10:37,8955.14,8956.23,8953.81,8953.81,14744,228,2145,
2014-04-21_10:38,8954.00,8955.54,8953.90,8955.54,10230,181,2145,
2014-04-21_10:39,8955.88,8956.33,8955.85,8956.33,8989,169,1921,
2014-04-21_10:40,8955.97,8956.87,8955.53,8955.53,8719,164,1707,
2014-04-21_10:41,8956.07,8959.58,8955.01,8955.40,9027,172,1680,
2014-04-21_10:42,8955.43,8960.14,8954.71,8959.62,12242,170,1760,
2014-04-21_10:43,8955.25,8958.69,8954.00,8958.68,10840,168,1723,
2014-04-21_10:44,8954.14,8959.64,8954.14,8959.64,10091,148,1676,
2014-04-21_10:45,8955.12,8960.17,8955.10,8960.17,7906,147,1645,
2014-04-21_10:46,8955.77,8959.25,8954.50,8955.28,7414,135,1516,
2014-04-21_10:47,8955.58,8959.90,8955.08,8955.54,5790,131,1487,
2014-04-21_10:48,8960.58,8960.58,8954.87,8955.03,6794,140,1551,
2014-04-21_10:49,8959.56,8959.58,8954.70,8954.88,7929,162,1818,
2014-04-21_10:50,8959.79,8960.19,8955.09,8955.09,8262,146,1528,
2014-04-21_10:51,8956.31,8956.36,8955.49,8955.72,16578,187,2028,
2014-04-21_10:52,8960.01,8960.67,8956.02,8960.67,13436,198,2267,
2014-04-21_10:53,8955.63,8956.79,8954.72,8954.72,8828,181,2038,
2014-04-21_10:54,8954.20,8954.71,8953.93,8954.69,8164,136,1676,
2014-04-21_10:55,8954.36,8958.26,8953.33,8953.93,8812,187,1732,
2014-04-21_10:56,8958.13,8958.84,8953.76,8953.76,8813,157,1734,
2014-04-21_10:57,8958.48,8960.55,8953.64,8960.55,10923,156,1712,
2014-04-21_10:58,8955.22,8955.68,8954.76,8955.68,9947,213,1948,
2014-04-21_10:59,8955.64,8959.43,8955.15,8955.50,8372,168,1807,
2014-04-21_11:00,8954.98,8954.98,8953.72,8953.72,13251,175,1820,
2014-04-21_11:01,8953.06,8954.10,8952.52,8952.52,9380,163,1673,
2014-04-21_11:02,8953.59,8957.53,8953.46,8954.47,13160,169,1988,
2014-04-21_11:03,8958.01,8958.01,8954.06,8954.48,11034,164,1761,
2014-04-21_11:04,8954.61,8955.24,8954.46,8954.46,9457,143,1611,
2014-04-21_11:05,8954.63,8954.63,8953.57,8953.76,8727,157,1620,
2014-04-21_11:06,8958.21,8958.21,8952.68,8952.68,11777,142,1422,
2014-04-21_11:07,8953.01,8957.79,8951.67,8951.67,12350,158,1683,
2014-04-21_11:08,8957.02,8957.89,8952.91,8957.89,7557,145,1638,
2014-04-21_11:09,8953.46,8957.98,8952.94,8957.98,6867,132,1506,
2014-04-21_11:10,8953.59,8953.83,8952.71,8952.71,6432,124,1396,
2014-04-21_11:11,8957.68,8957.68,8951.23,8951.23,6254,146,1504,
2014-04-21_11:12,8951.82,8952.88,8951.38,8952.43,6851,125,1455,
2014-04-21_11:13,8952.31,8957.67,8951.97,8951.97,7367,131,1585,
2014-04-21_11:14,8952.30,8955.71,8950.77,8950.77,6842,130,1557,
2014-04-21_11:15,8951.41,8956.37,8951.41,8951.56,6356,131,1484,
2014-04-21_11:16,8956.23,8956.51,8951.93,8952.18,7908,160,1594,
2014-04-21_11:17,8952.34,8956.71,8951.12,8956.30,5885,125,1459,
2014-04-21_11:18,8951.42,8955.01,8949.76,8955.01,7993,141,1598,
2014-04-21_11:19,8950.56,8955.47,8949.92,8949.92,9020,213,1762,
2014-04-21_11:20,8950.46,8955.39,8950.00,8951.24,7983,159,1741,
2014-04-21_11:21,8950.10,8955.05,8949.92,8951.48,6643,175,1714,
2014-04-21_11:22,8950.18,8954.66,8950.15,8950.52,8440,173,1792,
2014-04-21_11:23,8950.54,8954.94,8950.26,8950.59,7523,154,1455,
2014-04-21_11:24,8951.12,8955.42,8949.96,8949.96,10687,186,1772,
2014-04-21_11:25,8950.45,8956.42,8950.45,8955.99,10240,206,1892,
2014-04-21_11:26,8956.10,8956.19,8950.50,8950.50,6135,146,1578,
2014-04-21_11:27,8955.50,8955.50,8950.44,8950.67,7560,179,1832,
2014-04-21_11:28,8950.89,8955.50,8950.78,8950.78,7948,169,1616,
2014-04-21_11:29,8951.39,8955.50,8950.62,8950.73,5812,128,1399,
2014-04-21_11:30,8950.89,8955.06,8949.82,8949.82,8686,157,1540,
2014-04-21_11:31,8954.53,8954.53,8950.65,8951.42,8279,177,1604,
2014-04-21_11:32,8951.49,8956.79,8951.49,8952.38,6282,161,1490,
2014-04-21_11:33,8951.62,8956.26,8951.12,8956.26,7254,144,1460,
2014-04-21_11:34,8951.96,8951.96,8951.50,8951.50,7486,147,1509,
2014-04-21_11:35,8950.96,8956.42,8950.96,8951.61,6012,136,1395,
2014-04-21_11:36,8952.05,8957.16,8951.69,8957.16,8305,129,1395,
2014-04-21_11:37,8953.68,8953.68,8952.60,8952.60,7935,133,1588,
2014-04-21_11:38,8951.93,8953.76,8951.93,8953.59,7982,170,1612,
2014-04-21_11:39,8954.18,8954.18,8953.09,8953.56,20100,533,3001,
2014-04-21_11:40,8953.21,8953.38,8948.46,8953.13,11873,198,2070,
2014-04-21_11:41,8952.22,8953.38,8948.52,8952.78,7934,170,1721,
2014-04-21_11:42,8951.99,8952.14,8946.42,8952.14,10246,170,1712,
2014-04-21_11:43,8947.99,8952.54,8946.82,8952.54,6488,208,1618,
2014-04-21_11:44,8951.94,8952.54,8950.06,8950.06,7010,148,1442,
2014-04-21_11:45,8952.14,8952.57,8951.39,8951.80,5853,142,1467,
2014-04-21_11:46,8952.01,8952.01,8950.47,8950.47,7889,184,1782,
2014-04-21_11:47,8950.33,8950.62,8950.33,8950.46,8959,145,1608,
2014-04-21_11:48,8951.00,8951.95,8946.62,8951.48,5669,127,1441,
2014-04-21_11:49,8950.85,8951.74,8950.85,8951.45,6500,111,1365,
2014-04-21_11:50,8950.61,8951.08,8950.28,8950.46,5772,123,1405,
2014-04-21_11:51,8950.31,8950.96,8950.02,8950.96,4780,125,1391,
2014-04-21_11:52,8949.27,8951.07,8949.27,8951.01,6989,137,1461,
2014-04-21_11:53,8950.92,8951.05,8949.93,8950.33,4598,117,1405,
2014-04-21_11:54,8950.82,8951.53,8950.82,8951.33,9456,161,1675,
2014-04-21_11:55,8951.56,8952.42,8950.99,8950.99,11703,171,1684,
2014-04-21_11:56,8951.10,8951.34,8951.10,8951.34,8996,157,1619,
2014-04-21_11:57,8950.96,8952.05,8950.71,8952.05,8640,157,1760,
2014-04-21_11:58,8951.67,8952.20,8950.91,8950.91,7956,165,1853,
2014-04-21_11:59,8950.56,8951.10,8950.38,8951.10,7506,147,1668,
2014-04-21_12:00,8952.12,8952.22,8951.34,8951.81,11191,170,1893,
2014-04-21_12:01,8951.51,8951.51,8950.59,8951.13,13172,242,2077,
2014-04-21_12:02,8951.51,8951.51,8950.39,8951.14,11968,237,2048,
2014-04-21_12:03,8951.76,8951.90,8951.28,8951.90,9081,152,1710,
2014-04-21_12:04,8951.84,8952.21,8951.53,8952.21,8111,168,1684,
2014-04-21_12:05,8951.92,8953.23,8951.92,8952.44,9183,192,1889,
2014-04-21_12:06,8952.62,8957.60,8951.90,8951.90,10115,195,2003,
2014-04-21_12:07,8950.64,8951.71,8950.64,8951.71,7788,176,1800,
2014-04-21_12:08,8952.34,8952.71,8951.41,8951.41,12170,187,1962,
2014-04-21_12:09,8951.92,8952.01,8951.04,8951.31,8666,196,1818,
2014-04-21_12:10,8952.11,8953.43,8951.50,8953.43,11219,191,2040,
2014-04-21_12:11,8952.09,8952.95,8952.09,8952.67,10664,187,1938,
2014-04-21_12:12,8953.40,8953.40,8951.47,8951.47,12924,200,1879,
2014-04-21_12:13,8951.53,8952.17,8950.54,8950.54,16660,189,1980,
2014-04-21_12:14,8951.29,8951.29,8946.14,8946.51,12648,206,2261,
2014-04-21_12:15,8951.58,8952.01,8950.71,8952.01,9359,154,1913,
2014-04-21_12:16,8951.61,8952.10,8951.46,8951.65,7909,162,1807,
2014-04-21_12:17,8951.61,8952.62,8951.61,8952.26,11774,165,1783,
2014-04-21_12:18,8951.24,8952.08,8951.24,8951.57,12420,189,2040,
2014-04-21_12:19,8951.91,8952.13,8951.28,8952.13,8743,173,1836,
2014-04-21_12:20,8953.19,8953.19,8950.98,8951.18,9767,183,1807,
2014-04-21_12:21,8951.15,8952.55,8951.15,8952.19,8522,145,1592,
2014-04-21_12:22,8951.76,8951.76,8950.45,8951.44,9717,128,1553,
2014-04-21_12:23,8951.11,8951.11,8950.05,8950.43,8097,147,1566,
2014-04-21_12:24,8950.33,8952.40,8950.33,8951.80,7777,168,1577,
2014-04-21_12:25,8952.09,8952.48,8952.09,8952.16,7597,124,1524,
2014-04-21_12:26,8952.10,8952.10,8951.04,8951.41,5809,119,1507,
2014-04-21_12:27,8951.07,8951.07,8950.08,8950.65,8073,124,1660,
2014-04-21_12:28,8951.45,8951.45,8950.39,8950.93,7973,142,1612,
2014-04-21_12:29,8951.06,8952.61,8951.06,8951.99,10999,214,1852,
2014-04-21_12:30,8952.04,8956.21,8950.72,8950.72,6117,146,1597,
2014-04-21_12:31,8951.00,8951.40,8950.39,8951.40,9838,148,1729,
2014-04-21_12:32,8951.31,8952.17,8950.60,8952.17,6256,120,1489,
2014-04-21_12:33,8951.63,8951.92,8950.81,8951.19,6060,126,1596,
2014-04-21_12:34,8951.77,8955.85,8950.95,8951.13,7112,152,1593,
2014-04-21_12:35,8950.93,8953.74,8950.24,8950.57,8952,159,1661,
2014-04-21_12:36,8949.85,8951.23,8949.31,8949.85,8212,147,1700,
2014-04-21_12:37,8950.28,8954.81,8950.11,8954.81,17124,151,1795,
2014-04-21_12:38,8950.56,8950.90,8950.44,8950.81,8382,147,1621,
2014-04-21_12:39,8950.74,8950.87,8949.98,8950.82,7974,142,1659,
2014-04-21_12:40,8950.49,8950.68,8949.54,8949.54,8095,156,1859,
2014-04-21_12:41,8949.13,8952.22,8948.99,8951.52,9144,165,1829,
2014-04-21_12:42,8952.18,8952.41,8950.25,8950.96,9114,148,1729,
2014-04-21_12:43,8952.18,8957.74,8952.18,8957.74,9081,195,1948,
2014-04-21_12:44,8953.15,8957.26,8953.15,8957.04,10401,253,1856,
2014-04-21_12:45,8957.69,8957.96,8953.44,8956.59,12075,218,1992,
2014-04-21_12:46,8957.54,8957.91,8952.02,8952.69,9133,205,2029,
2014-04-21_12:47,8952.10,8956.58,8952.10,8953.63,11669,218,2268,
2014-04-21_12:48,8953.58,8957.74,8953.58,8955.36,13978,277,2398,
2014-04-21_12:49,8954.55,8959.06,8953.75,8953.75,14548,244,2145,
2014-04-21_12:50,8954.45,8959.53,8953.35,8955.31,10744,171,1841,
2014-04-21_12:51,8959.23,8959.23,8953.78,8954.26,8912,166,1819,
2014-04-21_12:52,8958.38,8958.77,8953.37,8953.63,11561,170,1896,
2014-04-21_12:53,8954.09,8958.24,8952.66,8952.66,7680,158,1770,
2014-04-21_12:54,8957.85,8958.34,8953.10,8953.43,23835,212,2098,
2014-04-21_12:55,8958.96,8959.34,8955.08,8959.21,8041,187,1786,
2014-04-21_12:56,8954.13,8959.69,8954.13,8955.04,10599,205,2014,
2014-04-21_12:57,8959.64,8960.67,8954.88,8955.77,8593,160,1700,
2014-04-21_12:58,8954.84,8955.99,8954.64,8954.64,11353,189,1929,
2014-04-21_12:59,8959.48,8959.48,8954.44,8954.78,9811,195,1900,
2014-04-21_13:00,8954.23,8958.94,8952.75,8958.94,10599,226,2108,
2014-04-21_13:01,8959.33,8959.89,8954.20,8958.83,13079,233,2364,
2014-04-21_13:02,8959.20,8960.73,8955.19,8955.19,9452,188,1870,
2014-04-21_13:03,8960.43,8960.47,8959.67,8960.19,21945,239,2239,
2014-04-21_13:04,8959.91,8959.91,8953.62,8953.62,15293,219,2221,
2014-04-21_13:05,8958.97,8959.04,8957.41,8958.57,13809,222,2386,
2014-04-21_13:06,8957.92,8957.92,8952.01,8953.63,12045,205,2266,
2014-04-21_13:07,8952.87,8957.44,8952.73,8957.44,11920,210,2402,
2014-04-21_13:08,8952.83,8957.62,8952.82,8957.37,12565,202,2161,
2014-04-21_13:09,8952.50,8959.24,8952.50,8955.04,31311,438,2913,
2014-04-21_13:10,8955.04,8960.42,8955.04,8955.92,20695,324,2650,
2014-04-21_13:11,8960.05,8960.15,8954.83,8959.66,38093,344,2937,
2014-04-21_13:12,8955.59,8960.09,8954.61,8960.09,16754,269,2555,
2014-04-21_13:13,8954.83,8959.58,8954.83,8959.54,13221,273,2689,
2014-04-21_13:14,8954.50,8959.61,8953.94,8958.33,15707,275,2773,
2014-04-21_13:15,8955.23,8960.27,8955.23,8959.55,16044,256,2666,
2014-04-21_13:16,8955.54,8959.25,8953.65,8958.73,16205,404,2700,
2014-04-21_13:17,8960.90,8961.83,8956.70,8961.83,24045,437,3196,
2014-04-21_13:18,8962.44,8962.44,8957.01,8960.97,18727,279,2863,
2014-04-21_13:19,8956.02,8960.39,8956.00,8960.39,19658,297,2889,
2014-04-21_13:20,8956.02,8959.91,8954.05,8958.92,17405,298,2994,
2014-04-21_13:21,8959.92,8961.26,8959.09,8960.69,16588,296,3123,
2014-04-21_13:22,8961.30,8961.30,8959.93,8959.93,19401,330,3791,
2014-04-21_13:23,8958.49,8959.78,8958.49,8959.78,18986,328,3466,
2014-04-21_13:24,8954.98,8960.01,8954.58,8955.79,24846,592,4008,
2014-04-21_13:25,8959.04,8959.27,8953.72,8958.58,28624,583,4659,
2014-04-21_13:26,8958.58,8958.58,8958.58,8958.58,4021,6,122,
2014-04-21_13:27,8958.58,8958.58,8958.58,8958.58,0,0,0,
2014-04-21_13:28,8958.58,8958.58,8958.58,8958.58,0,0,0,
2014-04-21_13:29,8958.58,8958.58,8958.58,8958.58,0,0,0,
2014-04-21_13:30,8958.58,8958.58,8951.19,8951.19,100985,3401,25566,
2014-04-22_09:01,8956.22,8960.58,8956.22,8960.58,76443,2545,20312,
2014-04-22_09:02,8964.95,8966.73,8961.00,8964.01,33407,950,7797,
2014-04-22_09:03,8959.65,8968.21,8959.36,8968.21,49986,853,7424,
2014-04-22_09:04,8963.20,8966.54,8962.69,8966.38,56092,637,6258,
2014-04-22_09:05,8966.69,8966.69,8957.34,8957.50,66700,727,6871,
2014-04-22_09:06,8958.79,8962.11,8956.69,8960.55,80334,763,6692,
2014-04-22_09:07,8960.41,8960.47,8956.10,8956.31,51183,624,5654,
2014-04-22_09:08,8956.16,8961.09,8956.16,8960.35,62057,754,6581,
2014-04-22_09:09,8955.19,8961.17,8955.19,8960.74,70217,740,7159,
2014-04-22_09:10,8961.13,8964.46,8957.58,8963.92,73283,696,6615,
2014-04-22_09:11,8964.32,8965.75,8960.37,8965.75,58125,584,5985,
2014-04-22_09:12,8965.49,8966.15,8963.74,8963.74,46760,577,5458,
2014-04-22_09:13,8959.29,8964.19,8958.94,8964.05,38571,537,5126,
2014-04-22_09:14,8964.35,8965.25,8963.62,8965.25,40482,478,4712,
2014-04-22_09:15,8965.21,8965.36,8960.17,8965.05,42701,532,5000,
2014-04-22_09:16,8963.98,8964.23,8959.32,8963.95,35518,522,4986,
2014-04-22_09:17,8964.26,8964.26,8959.44,8963.97,31791,455,4584,
2014-04-22_09:18,8964.11,8964.93,8959.14,8964.54,27957,483,4601,
2014-04-22_09:19,8964.70,8965.96,8960.90,8965.36,25731,433,4347,
2014-04-22_09:20,8965.14,8966.28,8960.57,8965.78,32659,446,4396,
2014-04-22_09:21,8965.06,8965.06,8959.91,8961.71,32487,503,4587,
2014-04-22_09:22,8960.70,8965.54,8960.48,8961.15,45870,507,4492,
2014-04-22_09:23,8965.15,8965.61,8960.10,8960.64,30424,530,4706,
2014-04-22_09:24,8965.16,8965.93,8965.16,8965.24,33185,569,4302,
2014-04-22_09:25,8965.97,8966.65,8965.24,8965.25,20029,384,3662,
2014-04-22_09:26,8966.87,8966.87,8965.91,8966.53,29135,449,4104,
2014-04-22_09:27,8965.82,8966.47,8965.41,8966.09,39370,537,4496,
2014-04-22_09:28,8966.53,8967.47,8962.43,8967.47,78839,877,7121,
2014-04-22_09:29,8967.86,8967.86,8961.56,8961.56,39932,568,5158,
2014-04-22_09:30,8966.55,8966.66,8961.98,8966.66,34767,446,4124,
2014-04-22_09:31,8966.94,8967.30,8966.94,8967.30,34945,460,4187,
2014-04-22_09:32,8967.86,8968.22,8962.95,8968.08,30217,438,3940,
2014-04-22_09:33,8967.68,8967.80,8966.90,8967.80,21590,360,3465,
2014-04-22_09:34,8967.08,8969.18,8967.08,8969.18,29344,447,3894,
2014-04-22_09:35,8969.47,8969.47,8968.51,8969.12,23218,411,3945,
2014-04-22_09:36,8968.32,8969.71,8968.32,8968.91,28136,484,4222,
2014-04-22_09:37,8968.77,8970.30,8968.77,8970.30,27619,446,4311,
2014-04-22_09:38,8970.75,8971.00,8970.31,8971.00,22461,467,4337,
2014-04-22_09:39,8971.33,8972.21,8971.33,8971.49,37796,684,4479,
2014-04-22_09:40,8975.67,8979.30,8975.67,8979.30,31411,494,4358,
2014-04-22_09:41,8973.35,8974.31,8973.35,8973.43,22227,465,4044,
2014-04-22_09:42,8973.62,8973.85,8972.91,8973.63,28585,394,3570,
2014-04-22_09:43,8973.57,8973.62,8972.92,8972.92,21081,354,3529,
2014-04-22_09:44,8968.38,8973.38,8968.38,8973.38,20784,339,3251,
2014-04-22_09:45,8967.93,8973.94,8967.93,8973.78,20602,435,3429,
2014-04-22_09:46,8974.52,8978.61,8973.63,8978.61,22348,475,3329,
2014-04-22_09:47,8979.14,8979.61,8974.91,8975.33,35049,538,3749,
2014-04-22_09:48,8975.32,8976.28,8974.32,8976.28,21485,581,3225,
2014-04-22_09:49,8977.30,8982.75,8977.22,8982.75,24679,439,3527,
2014-04-22_09:50,8983.56,8983.56,8977.67,8978.03,35065,628,4028,
2014-04-22_09:51,8978.84,8980.60,8978.68,8979.73,51656,574,3956,
2014-04-22_09:52,8979.52,8984.66,8979.04,8979.58,31244,622,4210,
2014-04-22_09:53,8981.11,8981.11,8979.10,8980.12,27799,423,3380,
2014-04-22_09:54,8980.17,8985.16,8979.45,8984.50,26390,343,3207,
2014-04-22_09:55,8979.38,8983.73,8977.87,8977.87,13677,309,2759,
2014-04-22_09:56,8978.19,8982.37,8978.19,8978.74,25846,354,3385,
2014-04-22_09:57,8978.02,8982.34,8977.02,8977.02,22982,361,3137,
2014-04-22_09:58,8977.26,8982.29,8976.52,8977.28,15961,299,2972,
2014-04-22_09:59,8977.86,8983.41,8977.86,8979.29,12461,252,2742,
2014-04-22_10:00,8983.25,8985.52,8979.48,8985.52,11736,284,2618,
2014-04-22_10:01,8978.97,8979.23,8978.17,8978.17,22853,292,2945,
2014-04-22_10:02,8978.21,8984.11,8977.96,8980.03,34509,600,3943,
2014-04-22_10:03,8981.07,8986.63,8981.07,8981.47,23893,456,3527,
2014-04-22_10:04,8987.30,8987.30,8981.33,8986.76,17966,315,2968,
2014-04-22_10:05,8986.19,8987.10,8981.17,8981.65,16430,323,2862,
2014-04-22_10:06,8981.03,8985.15,8980.41,8980.54,23850,406,3202,
2014-04-22_10:07,8979.78,8987.30,8979.78,8987.30,32898,528,3611,
2014-04-22_10:08,8985.23,8985.59,8984.10,8984.24,16371,321,2921,
2014-04-22_10:09,8985.10,8986.12,8980.25,8984.97,17862,314,2876,
2014-04-22_10:10,8985.67,8985.67,8980.41,8985.17,14024,376,2942,
2014-04-22_10:11,8980.76,8985.76,8979.63,8985.60,21402,406,3137,
2014-04-22_10:12,8985.55,8985.61,8980.35,8983.88,14260,303,2748,
2014-04-22_10:13,8983.90,8984.09,8979.60,8983.51,13013,286,2702,
2014-04-22_10:14,8984.54,8985.31,8983.39,8983.90,18246,325,3150,
2014-04-22_10:15,8983.20,8983.80,8982.90,8983.54,12707,263,2726,
2014-04-22_10:16,8978.82,8982.16,8978.29,8981.58,15483,270,2795,
2014-04-22_10:17,8977.79,8982.01,8976.87,8977.27,12888,236,2525,
2014-04-22_10:18,8981.31,8981.88,8976.34,8981.56,10296,208,2195,
2014-04-22_10:19,8977.40,8982.47,8977.27,8982.02,9902,247,2257,
2014-04-22_10:20,8982.58,8984.19,8982.33,8984.19,12570,195,2278,
2014-04-22_10:21,8983.63,8983.63,8977.24,8982.09,11085,256,2445,
2014-04-22_10:22,8982.92,8983.48,8976.94,8983.48,14938,259,2635,
2014-04-22_10:23,8983.14,8983.63,8979.08,8982.48,12715,266,2603,
2014-04-22_10:24,8982.36,8982.36,8977.15,8981.14,13299,280,2666,
2014-04-22_10:25,8977.12,8982.28,8977.12,8980.87,12956,319,2612,
2014-04-22_10:26,8980.77,8982.08,8976.84,8980.76,12040,231,2350,
2014-04-22_10:27,8981.28,8981.57,8976.97,8981.47,12731,259,2408,
2014-04-22_10:28,8982.25,8982.55,8981.84,8981.84,12726,269,2608,
2014-04-22_10:29,8977.47,8983.27,8976.22,8982.77,12936,259,2678,
2014-04-22_10:30,8982.56,8983.01,8981.75,8981.75,10369,210,2277,
2014-04-22_10:31,8981.78,8981.81,8977.18,8977.18,16632,327,2986,
2014-04-22_10:32,8981.32,8982.16,8976.91,8981.24,15951,375,2898,
2014-04-22_10:33,8980.74,8981.27,8976.55,8976.89,12860,260,2488,
2014-04-22_10:34,8981.80,8982.53,8981.71,8981.71,12331,249,2425,
2014-04-22_10:35,8981.40,8981.70,8976.56,8981.70,12733,260,2316,
2014-04-22_10:36,8981.75,8982.19,8977.76,8977.76,11626,221,2162,
2014-04-22_10:37,8982.28,8982.28,8977.32,8977.32,11836,267,2214,
2014-04-22_10:38,8978.18,8979.71,8978.18,8979.71,12835,247,2269,
2014-04-22_10:39,8979.98,8979.98,8978.76,8978.76,12168,269,2384,
2014-04-22_10:40,8978.89,8984.02,8978.01,8978.01,13804,276,2419,
2014-04-22_10:41,8977.05,8981.91,8976.40,8976.40,11700,273,2380,
2014-04-22_10:42,8976.77,8982.03,8976.77,8976.88,12933,257,2469,
2014-04-22_10:43,8981.57,8981.57,8977.01,8978.30,9470,256,2357,
2014-04-22_10:44,8978.04,8978.54,8978.04,8978.23,11211,251,2222,
2014-04-22_10:45,8977.55,8977.62,8976.30,8976.84,12859,244,2218,
2014-04-22_10:46,8977.19,8981.26,8976.52,8977.51,13287,234,2335,
2014-04-22_10:47,8981.23,8981.23,8975.85,8976.78,11570,230,2178,
2014-04-22_10:48,8976.83,8976.83,8975.35,8975.56,9431,185,1922,
2014-04-22_10:49,8975.98,8981.19,8975.78,8976.69,9719,222,2159,
2014-04-22_10:50,8975.98,8982.18,8975.98,8977.17,13453,289,2633,
2014-04-22_10:51,8977.29,8982.16,8977.29,8977.42,9643,239,2175,
2014-04-22_10:52,8977.25,8977.25,8976.52,8976.85,10230,218,2245,
2014-04-22_10:53,8977.31,8977.88,8976.50,8977.01,13478,217,2161,
2014-04-22_10:54,8977.28,8977.69,8976.33,8976.33,9250,191,2233,
2014-04-22_10:55,8976.14,8976.84,8975.73,8975.97,12779,224,2250,
2014-04-22_10:56,8977.23,8980.34,8976.53,8976.53,9179,192,2074,
2014-04-22_10:57,8976.11,8977.12,8976.11,8976.31,11260,198,2046,
2014-04-22_10:58,8980.92,8980.92,8976.52,8977.23,8321,171,1795,
2014-04-22_10:59,8977.39,8977.85,8976.83,8977.17,10486,230,2216,
2014-04-22_11:00,8976.90,8981.43,8976.32,8981.43,11820,307,2763,
2014-04-22_11:01,8977.06,8981.54,8977.06,8977.45,13585,253,2484,
2014-04-22_11:02,8977.54,8981.80,8976.82,8977.38,10887,225,2257,
2014-04-22_11:03,8977.35,8982.23,8977.22,8977.76,10384,226,2164,
2014-04-22_11:04,8982.82,8982.82,8976.88,8977.14,8005,184,1990,
2014-04-22_11:05,8977.46,8982.78,8976.08,8982.78,9974,207,1965,
2014-04-22_11:06,8977.87,8982.84,8977.21,8977.21,11016,233,2215,
2014-04-22_11:07,8977.14,8982.22,8976.53,8982.22,11089,230,2269,
2014-04-22_11:08,8978.23,8978.81,8977.13,8977.39,10468,220,2317,
2014-04-22_11:09,8980.67,8980.67,8975.85,8977.94,10375,217,1978,
2014-04-22_11:10,8977.74,8981.97,8976.89,8976.89,8242,209,1909,
2014-04-22_11:11,8976.95,8981.80,8976.95,8979.38,10097,214,1860,
2014-04-22_11:12,8979.91,8983.95,8978.96,8979.45,8268,199,1940,
2014-04-22_11:13,8979.82,8984.86,8979.82,8981.06,9882,245,2252,
2014-04-22_11:14,8980.52,8984.53,8980.25,8984.53,11793,252,2326,
2014-04-22_11:15,8985.01,8985.01,8980.45,8980.79,9093,241,2211,
2014-04-22_11:16,8981.12,8986.93,8981.12,8981.97,13004,240,2253,
2014-04-22_11:17,8982.04,8986.49,8981.46,8981.46,11366,282,2354,
2014-04-22_11:18,8982.34,8982.64,8982.19,8982.57,14938,286,2739,
2014-04-22_11:19,8981.16,8987.28,8981.16,8987.25,10350,230,2038,
2014-04-22_11:20,8982.28,8988.39,8982.28,8988.39,11214,369,2715,
2014-04-22_11:21,8987.70,8988.14,8986.76,8987.13,10877,279,2618,
2014-04-22_11:22,8987.25,8987.97,8981.95,8987.97,15849,202,2267,
2014-04-22_11:23,8986.31,8989.01,8983.14,8988.68,11928,209,2142,
2014-04-22_11:24,8989.06,8989.06,8982.82,8982.82,9809,220,2066,
2014-04-22_11:25,8982.28,8983.07,8980.87,8981.71,7838,214,1969,
2014-04-22_11:26,8985.39,8986.28,8985.39,8986.28,7555,201,1868,
2014-04-22_11:27,8985.38,8985.64,8980.53,8981.32,9667,181,1883,
2014-04-22_11:28,8981.33,8985.57,8980.68,8985.41,12874,202,2036,
2014-04-22_11:29,8986.05,8986.05,8979.69,8979.69,8252,189,1961,
2014-04-22_11:30,8983.63,8987.90,8980.08,8987.90,6543,183,1892,
2014-04-22_11:31,8983.22,8987.55,8981.59,8986.45,11065,199,1966,
2014-04-22_11:32,8986.44,8986.44,8981.36,8982.25,9071,160,1832,
2014-04-22_11:33,8986.04,8986.04,8980.98,8985.20,8391,191,1991,
2014-04-22_11:34,8984.80,8985.75,8980.64,8980.64,7808,152,1758,
2014-04-22_11:35,8985.73,8985.73,8981.16,8984.30,9263,177,1812,
2014-04-22_11:36,8985.13,8986.87,8979.85,8984.43,10867,193,1843,
2014-04-22_11:37,8985.41,8986.23,8980.27,8984.62,7180,178,1802,
2014-04-22_11:38,8984.35,8984.37,8979.59,8979.59,9089,224,1807,
2014-04-22_11:39,8984.34,8984.52,8979.76,8979.98,12192,195,1975,
2014-04-22_11:40,8980.25,8985.33,8980.25,8985.33,8173,189,1941,
2014-04-22_11:41,8984.73,8985.13,8980.06,8985.13,7611,206,2103,
2014-04-22_11:42,8984.68,8985.35,8980.52,8984.10,10292,268,2423,
2014-04-22_11:43,8983.83,8983.83,8978.19,8981.17,9500,216,2018,
2014-04-22_11:44,8984.75,8985.08,8984.22,8984.22,6799,160,1672,
2014-04-22_11:45,8983.49,8985.04,8979.43,8984.02,10236,169,1782,
2014-04-22_11:46,8982.35,8983.14,8982.12,8983.06,11714,228,1984,
2014-04-22_11:47,8983.35,8985.01,8978.54,8985.01,8219,168,1765,
2014-04-22_11:48,8984.40,8985.22,8983.53,8983.53,11156,220,2017,
2014-04-22_11:49,8980.29,8984.53,8979.15,8983.88,8617,199,1952,
2014-04-22_11:50,8983.57,8983.67,8978.71,8979.36,9298,188,1934,
2014-04-22_11:51,8984.52,8984.52,8978.61,8983.46,7294,213,1944,
2014-04-22_11:52,8982.88,8983.15,8981.43,8981.43,7702,203,1905,
2014-04-22_11:53,8981.22,8982.03,8976.82,8982.03,11197,218,2010,
2014-04-22_11:54,8981.35,8982.83,8976.64,8982.83,8997,261,1967,
2014-04-22_11:55,8981.90,8981.98,8981.16,8981.53,7957,226,1804,
2014-04-22_11:56,8981.74,8981.74,8980.22,8980.99,8780,178,1787,
2014-04-22_11:57,8981.32,8981.32,8976.03,8976.03,7413,170,1765,
2014-04-22_11:58,8975.59,8981.81,8975.59,8981.46,6861,173,1833,
2014-04-22_11:59,8981.13,8981.60,8976.55,8980.75,8563,188,1960,
2014-04-22_12:00,8980.61,8980.61,8974.73,8978.74,9277,206,1932,
2014-04-22_12:01,8979.96,8979.96,8974.33,8974.33,11559,276,2304,
2014-04-22_12:02,8975.65,8979.40,8975.65,8979.19,7065,220,2005,
2014-04-22_12:03,8973.89,8983.08,8973.89,8978.22,11019,269,1963,
2014-04-22_12:04,8978.67,8983.16,8978.67,8979.01,24234,189,1865,
2014-04-22_12:05,8983.94,8983.94,8978.11,8982.61,8116,242,2028,
2014-04-22_12:06,8978.83,8983.14,8977.93,8983.14,7409,188,1673,
2014-04-22_12:07,8982.99,8984.45,8978.43,8978.43,7850,174,1597,
2014-04-22_12:08,8978.90,8983.53,8977.93,8977.93,7540,165,1676,
2014-04-22_12:09,8982.33,8982.93,8977.83,8982.93,6484,173,1707,
2014-04-22_12:10,8983.66,8983.66,8977.50,8977.50,6125,132,1542,
2014-04-22_12:11,8982.26,8982.26,8978.16,8978.44,8689,157,1738,
2014-04-22_12:12,8983.40,8983.40,8977.85,8983.08,6516,144,1669,
2014-04-22_12:13,8978.13,8983.89,8977.64,8978.72,8006,179,1786,
2014-04-22_12:14,8977.70,8979.14,8977.39,8979.14,8192,170,1675,
2014-04-22_12:15,8979.13,8982.61,8978.07,8982.61,7251,162,1765,
2014-04-22_12:16,8982.59,8983.63,8981.96,8983.63,7622,158,1622,
2014-04-22_12:17,8982.60,8984.28,8982.60,8984.28,6696,174,1666,
2014-04-22_12:18,8983.19,8986.53,8983.19,8985.81,10289,203,1900,
2014-04-22_12:19,8985.82,8986.68,8980.35,8985.24,8572,209,1974,
2014-04-22_12:20,8984.16,8986.92,8982.10,8986.92,8343,177,1879,
2014-04-22_12:21,8985.75,8987.63,8981.30,8981.78,7461,214,2032,
2014-04-22_12:22,8980.84,8986.12,8980.84,8985.34,8344,180,2078,
2014-04-22_12:23,8984.57,8985.06,8980.73,8980.85,8941,205,1848,
2014-04-22_12:24,8980.52,8984.92,8979.89,8980.35,9057,170,1861,
2014-04-22_12:25,8984.88,8984.88,8979.47,8980.04,8666,181,1988,
2014-04-22_12:26,8985.15,8985.15,8980.95,8981.15,7714,140,1625,
2014-04-22_12:27,8980.80,8985.14,8979.37,8979.67,8725,173,1729,
2014-04-22_12:28,8980.49,8981.29,8979.42,8980.51,8201,159,1793,
2014-04-22_12:29,8979.95,8984.37,8979.39,8984.37,7585,170,1847,
2014-04-22_12:30,8985.01,8985.01,8980.27,8980.80,7836,161,1827,
2014-04-22_12:31,8980.98,8985.03,8979.21,8984.44,10539,186,1874,
2014-04-22_12:32,8983.16,8984.34,8983.16,8984.34,8310,171,1814,
2014-04-22_12:33,8978.70,8984.41,8978.70,8984.41,6370,152,1745,
2014-04-22_12:34,8983.75,8983.75,8978.16,8979.47,8626,184,1965,
2014-04-22_12:35,8979.82,8983.93,8978.90,8979.22,8627,169,1876,
2014-04-22_12:36,8978.36,8982.16,8977.70,8977.70,8515,200,1977,
2014-04-22_12:37,8978.09,8983.76,8977.94,8980.05,7655,182,1926,
2014-04-22_12:38,8983.81,8983.81,8977.82,8982.00,8946,193,2120,
2014-04-22_12:39,8978.87,8984.38,8978.87,8982.89,9219,203,2053,
2014-04-22_12:40,8983.73,8984.62,8978.95,8979.71,11287,218,2310,
2014-04-22_12:41,8979.40,8984.62,8979.40,8983.85,10352,209,2361,
2014-04-22_12:42,8979.08,8983.00,8978.64,8979.05,12042,211,2437,
2014-04-22_12:43,8979.44,8985.89,8979.39,8980.05,11254,214,2563,
2014-04-22_12:44,8984.59,8984.59,8979.49,8980.96,9314,196,2314,
2014-04-22_12:45,8980.88,8985.52,8980.38,8985.52,10768,297,2221,
2014-04-22_12:46,8980.95,8985.45,8979.47,8979.47,9286,204,2113,
2014-04-22_12:47,8978.91,8985.45,8978.91,8983.90,9729,241,2386,
2014-04-22_12:48,8984.24,8984.84,8979.31,8979.31,11038,277,2410,
2014-04-22_12:49,8979.85,8982.85,8978.98,8979.78,11053,236,2408,
2014-04-22_12:50,8983.65,8983.84,8979.36,8983.39,11341,222,2297,
2014-04-22_12:51,8982.97,8983.09,8977.90,8983.07,10935,235,2282,
2014-04-22_12:52,8983.00,8984.27,8983.00,8984.27,10453,372,2452,
2014-04-22_12:53,8984.23,8989.03,8984.23,8988.27,12425,290,2303,
2014-04-22_12:54,8983.09,8987.82,8983.09,8984.11,11059,366,2290,
2014-04-22_12:55,8984.70,8985.98,8979.42,8980.83,11459,239,2391,
2014-04-22_12:56,8980.51,8985.98,8980.16,8985.98,9563,194,2053,
2014-04-22_12:57,8986.76,8986.76,8980.76,8985.63,9617,236,2068,
2014-04-22_12:58,8986.04,8987.91,8981.29,8987.91,12105,193,2227,
2014-04-22_12:59,8983.21,8986.30,8981.99,8985.80,9232,206,2090,
2014-04-22_13:00,8982.08,8986.13,8981.38,8981.38,16345,295,2804,
2014-04-22_13:01,8985.05,8985.05,8979.27,8984.62,13825,262,2541,
2014-04-22_13:02,8983.99,8983.99,8979.39,8983.75,14257,339,2945,
2014-04-22_13:03,8978.65,8983.91,8978.65,8983.63,21637,272,2625,
2014-04-22_13:04,8979.77,8984.86,8979.73,8983.98,13191,275,2516,
2014-04-22_13:05,8979.90,8984.79,8979.24,8979.24,15242,264,2489,
2014-04-22_13:06,8983.53,8983.53,8978.32,8978.36,13393,291,2818,
2014-04-22_13:07,8982.99,8983.54,8978.55,8979.17,15650,310,2817,
2014-04-22_13:08,8982.82,8982.82,8977.00,8977.00,15564,288,3060,
2014-04-22_13:09,8976.93,8982.34,8976.93,8982.34,16193,312,3107,
2014-04-22_13:10,8977.25,8982.22,8977.25,8980.98,17085,305,3207,
2014-04-22_13:11,8983.02,8983.17,8978.22,8982.14,16634,272,3023,
2014-04-22_13:12,8982.36,8982.69,8978.22,8982.69,15933,298,2969,
2014-04-22_13:13,8983.31,8983.31,8977.41,8982.49,15573,292,3028,
2014-04-22_13:14,8982.03,8982.60,8978.07,8978.07,17190,285,3042,
2014-04-22_13:15,8982.87,8982.87,8981.31,8981.70,14391,267,2857,
2014-04-22_13:16,8980.91,8982.02,8976.30,8976.30,22305,279,3260,
2014-04-22_13:17,8976.06,8981.41,8976.06,8980.57,20189,327,3683,
2014-04-22_13:18,8981.94,8981.94,8976.33,8979.29,17281,357,3436,
2014-04-22_13:19,8981.41,8981.41,8975.73,8975.73,20330,341,3670,
2014-04-22_13:20,8979.49,8980.88,8974.45,8980.09,16510,333,3554,
2014-04-22_13:21,8981.20,8981.20,8975.61,8980.24,19734,341,3601,
2014-04-22_13:22,8981.02,8981.74,8977.30,8980.12,19900,353,3720,
2014-04-22_13:23,8981.43,8981.99,8975.68,8975.68,21494,357,4063,
2014-04-22_13:24,8975.77,8980.80,8975.15,8979.93,23363,409,4301,
2014-04-22_13:25,8979.58,8980.28,8974.73,8980.25,30987,592,4992,
2014-04-22_13:26,8980.25,8980.25,8980.25,8980.25,3304,3,101,
2014-04-22_13:27,8980.25,8980.25,8980.25,8980.25,0,0,0,
2014-04-22_13:28,8980.25,8980.25,8980.25,8980.25,0,0,0,
2014-04-22_13:29,8980.25,8980.25,8980.25,8980.25,0,0,0,
2014-04-22_13:30,8980.25,8980.25,8974.71,8974.71,121284,4312,29058,
2014-04-23_09:01,9009.59,9013.65,9009.59,9011.61,93559,3660,23657,
2014-04-23_09:02,9016.54,9016.54,9008.21,9013.20,46120,1380,9326,
2014-04-23_09:03,9013.21,9013.48,9008.93,9009.67,53728,1115,8048,
2014-04-23_09:04,9009.56,9010.17,9007.17,9007.98,59745,950,7669,
2014-04-23_09:05,9008.93,9008.93,9001.68,9002.32,70193,800,7009,
2014-04-23_09:06,9001.23,9004.94,9001.03,9004.39,75148,822,7642,
2014-04-23_09:07,8997.68,9002.52,8997.45,8998.28,78115,791,7035,
2014-04-23_09:08,8998.16,9004.18,8998.16,9003.17,64277,755,6840,
2014-04-23_09:09,9003.40,9004.23,9003.40,9004.19,52076,771,6327,
2014-04-23_09:10,9005.51,9006.15,9002.43,9002.44,56090,703,5988,
2014-04-23_09:11,9004.52,9005.10,9004.22,9004.73,43985,689,5964,
2014-04-23_09:12,9004.33,9005.82,9004.33,9005.82,51382,751,6735,
2014-04-23_09:13,9001.08,9005.95,9001.08,9005.08,60101,743,6593,
2014-04-23_09:14,9009.59,9010.91,9004.57,9010.91,49221,751,6646,
2014-04-23_09:15,9006.02,9013.41,9006.02,9013.41,53833,800,6669,
2014-04-23_09:16,9012.42,9012.80,9007.85,9012.07,42981,734,6317,
2014-04-23_09:17,9007.87,9014.77,9007.87,9014.77,44629,685,6163,
2014-04-23_09:18,9010.02,9015.29,9010.02,9010.26,43294,711,6037,
2014-04-23_09:19,9010.86,9016.89,9010.86,9016.89,49283,703,5931,
2014-04-23_09:20,9012.79,9017.80,9012.79,9017.48,39046,512,4950,
2014-04-23_09:21,9016.99,9017.67,9012.45,9012.65,32886,588,5360,
2014-04-23_09:22,9013.10,9017.62,9013.10,9017.03,43736,601,5568,
2014-04-23_09:23,9014.45,9019.50,9014.45,9019.03,41672,628,5692,
2014-04-23_09:24,9014.75,9020.41,9014.75,9019.59,36652,664,5797,
2014-04-23_09:25,9020.00,9020.50,9018.81,9019.66,35841,678,5794,
2014-04-23_09:26,9018.56,9020.48,9016.20,9019.77,35778,690,5595,
2014-04-23_09:27,9020.00,9021.01,9019.57,9021.01,48978,678,5777,
2014-04-23_09:28,9016.88,9022.28,9016.88,9022.14,37467,620,5630,
2014-04-23_09:29,9021.56,9021.62,9020.10,9020.10,34714,585,5229,
2014-04-23_09:30,9015.10,9020.33,9014.02,9014.02,38628,539,5383,
2014-04-23_09:31,9019.05,9020.44,9019.05,9020.11,40425,650,5824,
2014-04-23_09:32,9015.66,9020.86,9014.06,9014.33,35189,531,4896,
2014-04-23_09:33,9014.50,9017.85,9013.65,9017.54,36890,526,5163,
2014-04-23_09:34,9017.57,9018.76,9012.77,9012.77,31121,489,4567,
2014-04-23_09:35,9017.18,9017.18,9010.26,9010.26,22941,410,4264,
2014-04-23_09:36,9015.08,9015.74,9012.33,9012.88,30557,570,4772,
2014-04-23_09:37,9013.41,9013.41,9007.95,9012.31,34137,517,4501,
2014-04-23_09:38,9009.00,9014.84,9009.00,9013.38,26404,489,4400,
2014-04-23_09:39,9012.42,9013.42,9007.86,9012.28,22284,465,4094,
2014-04-23_09:40,9007.98,9012.58,9007.65,9012.06,29220,498,4503,
2014-04-23_09:41,9011.76,9012.83,9007.71,9007.87,21253,396,4002,
2014-04-23_09:42,9012.44,9013.18,9007.61,9007.95,20946,376,3861,
2014-04-23_09:43,9012.29,9012.61,9007.70,9007.70,21889,455,4079,
2014-04-23_09:44,9008.16,9013.11,9008.16,9012.11,24587,463,3828,
2014-04-23_09:45,9011.68,9011.68,9006.94,9006.94,20223,369,3525,
2014-04-23_09:46,9011.96,9011.96,9008.09,9011.78,20580,433,3719,
2014-04-23_09:47,9012.53,9012.81,9011.65,9011.65,23804,424,4171,
2014-04-23_09:48,9007.77,9013.28,9007.77,9012.86,25411,450,4132,
2014-04-23_09:49,9012.95,9012.95,9007.47,9012.56,18555,389,3685,
2014-04-23_09:50,9008.53,9013.76,9008.53,9008.88,23652,442,3991,
2014-04-23_09:51,9009.81,9014.20,9008.06,9008.06,20199,413,3576,
2014-04-23_09:52,9007.99,9007.99,9005.57,9006.00,22174,488,3954,
2014-04-23_09:53,9006.05,9006.24,9005.56,9005.56,27200,406,3862,
2014-04-23_09:54,9004.50,9009.90,9004.50,9006.53,24682,531,4442,
2014-04-23_09:55,9011.32,9011.43,9004.73,9004.73,26983,450,4301,
2014-04-23_09:56,9005.02,9005.08,9004.17,9004.47,19730,332,3523,
2014-04-23_09:57,9003.93,9008.38,9003.92,9008.38,17757,354,3479,
2014-04-23_09:58,9004.28,9008.65,9002.93,9003.51,20099,390,3733,
2014-04-23_09:59,9007.80,9008.55,9004.30,9004.30,18033,359,3702,
2014-04-23_10:00,9003.68,9009.02,9003.49,9009.02,16932,375,3818,
2014-04-23_10:01,9004.08,9008.30,9002.86,9002.86,22533,338,3561,
2014-04-23_10:02,9003.13,9007.42,9001.24,9001.24,17737,317,3204,
2014-04-23_10:03,9001.93,9006.45,9001.93,9002.31,15961,335,3164,
2014-04-23_10:04,9003.29,9007.24,9002.51,9003.69,18201,291,2897,
2014-04-23_10:05,9003.38,9008.11,9003.38,9003.75,15791,274,2942,
2014-04-23_10:06,9003.89,9008.27,9003.60,9003.62,13418,308,2959,
2014-04-23_10:07,9003.60,9008.95,9003.45,9003.85,15124,299,2880,
2014-04-23_10:08,9003.96,9008.26,9002.99,9004.31,13935,301,3004,
2014-04-23_10:09,9003.89,9007.77,9003.89,9004.90,17602,350,3014,
2014-04-23_10:10,9003.47,9009.05,9003.47,9008.49,15596,379,2892,
2014-04-23_10:11,9003.95,9008.40,9001.24,9003.25,12973,280,2638,
2014-04-23_10:12,9004.08,9008.13,9002.45,9007.91,12842,265,2576,
2014-04-23_10:13,9008.04,9008.04,9001.87,9001.87,11825,278,2637,
2014-04-23_10:14,9007.19,9007.97,9002.41,9007.45,12217,254,2538,
2014-04-23_10:15,9007.01,9007.39,9002.86,9007.39,10865,276,2604,
2014-04-23_10:16,9007.33,9007.33,9002.40,9002.40,17440,335,2878,
2014-04-23_10:17,9002.54,9007.99,9002.54,9007.82,12416,232,2465,
2014-04-23_10:18,9002.58,9006.94,9002.58,9003.42,12886,255,2465,
2014-04-23_10:19,9008.37,9008.37,9001.94,9006.59,11409,290,2714,
2014-04-23_10:20,9001.39,9007.18,9001.39,9002.90,10764,284,2724,
2014-04-23_10:21,9003.21,9008.52,9003.21,9003.61,11692,345,3016,
2014-04-23_10:22,9003.51,9007.01,9002.97,9003.91,12465,312,3058,
2014-04-23_10:23,9003.46,9004.76,9003.16,9003.16,17232,304,2901,
2014-04-23_10:24,9003.34,9003.86,9002.86,9003.49,14902,297,2905,
2014-04-23_10:25,9004.18,9004.46,9004.00,9004.30,12696,258,2601,
2014-04-23_10:26,9002.87,9007.47,9002.10,9002.23,12508,280,2632,
2014-04-23_10:27,9002.89,9007.23,9002.78,9002.95,24328,346,3229,
2014-04-23_10:28,9003.08,9007.17,9001.37,9002.83,15563,301,2966,
2014-04-23_10:29,9007.32,9007.74,9002.45,9002.45,18589,296,2888,
2014-04-23_10:30,9003.18,9006.53,9001.77,9001.77,14123,338,2869,
2014-04-23_10:31,9002.39,9006.53,9001.78,9001.95,14364,304,2826,
2014-04-23_10:32,9001.67,9002.40,9001.63,9001.89,13134,269,2608,
2014-04-23_10:33,9002.52,9003.10,9001.89,9001.89,10517,228,2403,
2014-04-23_10:34,9001.83,9007.93,9001.69,9001.69,8478,215,2328,
2014-04-23_10:35,9002.48,9002.61,9001.16,9002.10,11848,195,2306,
2014-04-23_10:36,9002.98,9003.48,9002.23,9003.48,9941,214,2313,
2014-04-23_10:37,9003.20,9003.20,9001.98,9002.55,10898,249,2448,
2014-04-23_10:38,9002.50,9007.85,9002.11,9002.11,11964,215,2342,
2014-04-23_10:39,9001.68,9002.41,9001.52,9001.67,9470,213,2382,
2014-04-23_10:40,9002.98,9007.99,9001.98,9002.13,11070,233,2374,
2014-04-23_10:41,9003.17,9003.72,9002.24,9002.24,10406,234,2326,
2014-04-23_10:42,9002.55,9008.56,9001.95,9002.04,8662,200,2262,
2014-04-23_10:43,9002.91,9007.17,9001.73,9002.75,9071,227,2316,
2014-04-23_10:44,9002.38,9008.13,9001.93,9002.44,11442,213,2187,
2014-04-23_10:45,9003.12,9007.02,9002.18,9002.18,16557,386,2337,
2014-04-23_10:46,9006.84,9006.84,9002.19,9002.19,15331,350,2750,
2014-04-23_10:47,9002.89,9003.37,8997.38,8997.38,12690,201,2187,
2014-04-23_10:48,9001.90,9003.09,9001.66,9001.66,10048,217,2268,
2014-04-23_10:49,9002.50,9003.50,9002.50,9003.04,12440,275,2400,
2014-04-23_10:50,9003.35,9003.87,9001.86,9001.94,17251,286,2729,
2014-04-23_10:51,9003.47,9003.47,8998.13,9001.62,13617,263,2695,
2014-04-23_10:52,9001.67,9002.36,8997.15,9002.26,14182,294,2737,
2014-04-23_10:53,9001.18,9002.37,8996.63,8996.63,13296,256,2636,
2014-04-23_10:54,9001.42,9001.59,8996.47,9001.07,12272,242,2566,
2014-04-23_10:55,8997.06,9003.07,8997.06,9001.90,13127,247,2366,
2014-04-23_10:56,9001.99,9001.99,8995.60,8995.60,12991,234,2428,
2014-04-23_10:57,9000.84,9000.84,8994.66,8994.66,17127,346,3113,
2014-04-23_10:58,8994.24,8999.37,8994.24,8999.20,15419,365,2845,
2014-04-23_10:59,9000.55,9000.78,8998.70,8998.70,15357,415,2784,
2014-04-23_11:00,8994.25,8999.30,8994.25,8998.28,10388,250,2418,
2014-04-23_11:01,8998.83,8999.80,8994.72,8998.79,8830,247,2350,
2014-04-23_11:02,8994.16,8999.54,8994.16,8999.26,16553,236,2190,
2014-04-23_11:03,8998.03,8999.60,8994.17,8994.17,9765,247,2254,
2014-04-23_11:04,8999.18,8999.71,8993.50,8993.50,8245,210,2286,
2014-04-23_11:05,8993.30,8998.79,8993.30,8997.87,9749,234,2375,
2014-04-23_11:06,8993.48,8998.68,8993.48,8998.20,9756,258,2346,
2014-04-23_11:07,8998.37,8999.08,8993.85,8994.07,14094,316,2614,
2014-04-23_11:08,8998.44,9000.02,8995.62,8995.62,16166,359,2524,
2014-04-23_11:09,8995.14,8999.83,8994.48,8998.67,10598,283,2348,
2014-04-23_11:10,8998.62,8999.55,8993.50,8999.13,12131,325,2571,
2014-04-23_11:11,8994.20,9000.64,8994.20,8998.52,14406,269,2507,
2014-04-23_11:12,8998.28,8999.91,8993.64,8998.05,8826,259,2576,
2014-04-23_11:13,8994.33,8998.61,8993.29,8998.39,10541,245,2315,
2014-04-23_11:14,8997.91,8998.36,8993.56,8997.78,9355,260,2467,
2014-04-23_11:15,8993.12,8999.03,8993.12,8998.04,10183,235,2364,
2014-04-23_11:16,8993.38,8997.96,8993.32,8997.33,9100,228,2265,
2014-04-23_11:17,8997.14,8998.10,8992.79,8997.41,10892,252,2286,
2014-04-23_11:18,8993.09,8997.54,8992.62,8997.41,11950,227,2208,
2014-04-23_11:19,8992.59,8997.91,8992.22,8996.51,11917,207,2296,
2014-04-23_11:20,8992.42,8992.42,8990.81,8990.81,9538,242,2534,
2014-04-23_11:21,8990.27,8995.06,8989.36,8989.38,12102,304,2948,
2014-04-23_11:22,8989.05,8989.37,8987.97,8987.97,12613,307,2935,
2014-04-23_11:23,8988.46,8994.06,8987.36,8987.65,21525,416,3577,
2014-04-23_11:24,8986.91,8987.20,8984.23,8984.23,20172,448,3670,
2014-04-23_11:25,8985.26,8988.90,8984.32,8988.90,17452,413,3546,
2014-04-23_11:26,8982.95,8986.29,8981.72,8981.72,28584,527,4318,
2014-04-23_11:27,8986.21,8986.21,8980.02,8980.46,20728,386,3855,
2014-04-23_11:28,8985.07,8985.07,8978.45,8978.45,20464,396,3889,
2014-04-23_11:29,8977.61,8982.68,8975.54,8975.54,26165,541,4711,
2014-04-23_11:30,8980.85,8980.85,8974.02,8974.81,27153,507,4936,
2014-04-23_11:31,8974.43,8978.50,8971.92,8971.92,27079,669,5046,
2014-04-23_11:32,8971.49,8971.65,8964.93,8969.21,35352,769,5408,
2014-04-23_11:33,8964.26,8969.68,8963.64,8967.83,26925,548,5231,
2014-04-23_11:34,8965.10,8965.47,8958.91,8958.91,34163,577,5580,
2014-04-23_11:35,8958.89,8964.12,8958.38,8958.38,26564,522,5025,
2014-04-23_11:36,8957.43,8963.68,8956.23,8956.23,31135,598,5414,
2014-04-23_11:37,8956.08,8960.96,8955.95,8960.17,26881,583,5053,
2014-04-23_11:38,8960.00,8960.58,8955.08,8959.58,24381,515,4598,
2014-04-23_11:39,8959.21,8960.94,8955.48,8960.94,20645,350,3635,
2014-04-23_11:40,8960.71,8961.81,8955.86,8960.83,19020,355,3345,
2014-04-23_11:41,8955.72,8961.28,8955.72,8959.63,20935,410,3677,
2014-04-23_11:42,8961.00,8961.00,8956.68,8960.12,18253,326,3513,
2014-04-23_11:43,8955.51,8960.27,8954.81,8954.81,14621,287,3154,
2014-04-23_11:44,8954.86,8960.16,8954.86,8959.85,15758,331,3173,
2014-04-23_11:45,8959.19,8960.47,8954.61,8960.47,12525,283,2818,
2014-04-23_11:46,8959.76,8960.46,8956.04,8956.04,16283,413,3433,
2014-04-23_11:47,8959.84,8961.10,8959.84,8960.80,18255,403,3181,
2014-04-23_11:48,8956.31,8960.66,8955.13,8959.64,14116,318,3072,
2014-04-23_11:49,8959.95,8960.30,8958.06,8958.06,12668,257,2747,
2014-04-23_11:50,8959.05,8959.22,8958.85,8959.22,12749,263,2649,
2014-04-23_11:51,8958.69,8960.28,8958.67,8960.04,13603,244,2708,
2014-04-23_11:52,8960.35,8960.50,8953.34,8959.23,18395,260,2582,
2014-04-23_11:53,8958.97,8959.60,8955.04,8959.16,9166,228,2271,
2014-04-23_11:54,8959.79,8960.99,8959.06,8960.33,12290,272,2449,
2014-04-23_11:55,8959.91,8961.26,8955.83,8959.90,10723,213,2391,
2014-04-23_11:56,8961.27,8961.48,8955.75,8956.31,10653,234,2268,
2014-04-23_11:57,8956.16,8960.06,8956.01,8960.06,10837,236,2371,
2014-04-23_11:58,8955.40,8955.40,8954.25,8954.41,9869,217,2168,
2014-04-23_11:59,8954.22,8955.76,8954.22,8955.76,9298,220,2273,
2014-04-23_12:00,8955.80,8959.69,8954.22,8955.22,11878,244,2335,
2014-04-23_12:01,8955.25,8957.39,8954.95,8954.95,11267,258,2679,
2014-04-23_12:02,8955.20,8960.28,8955.20,8955.22,12086,288,2682,
2014-04-23_12:03,8959.46,8960.99,8955.22,8955.22,9423,225,2287,
2014-04-23_12:04,8959.09,8960.65,8959.09,8959.80,9407,225,2214,
2014-04-23_12:05,8954.98,8961.21,8954.98,8960.29,10600,214,2213,
2014-04-23_12:06,8960.88,8961.49,8955.94,8955.94,9946,220,2262,
2014-04-23_12:07,8960.22,8961.01,8956.36,8960.81,10685,195,1963,
2014-04-23_12:08,8961.13,8961.15,8956.30,8960.69,9558,221,2063,
2014-04-23_12:09,8960.90,8961.98,8960.79,8961.90,9844,207,2167,
2014-04-23_12:10,8956.94,8962.54,8956.94,8962.06,10093,221,2151,
2014-04-23_12:11,8962.59,8963.51,8958.36,8961.97,9731,172,1907,
2014-04-23_12:12,8957.57,8963.33,8957.28,8961.99,9124,187,2025,
2014-04-23_12:13,8957.67,8963.75,8957.67,8963.00,8954,176,2052,
2014-04-23_12:14,8963.17,8963.66,8958.40,8958.40,9534,190,2078,
2014-04-23_12:15,8958.54,8964.27,8958.54,8962.87,9609,193,2024,
2014-04-23_12:16,8958.77,8964.48,8958.77,8962.77,8023,181,1992,
2014-04-23_12:17,8963.30,8964.01,8962.20,8963.01,8349,205,1994,
2014-04-23_12:18,8962.89,8964.14,8958.20,8958.20,9847,194,2006,
2014-04-23_12:19,8963.67,8964.25,8962.27,8962.75,8503,183,1949,
2014-04-23_12:20,8962.55,8964.10,8958.80,8958.80,12133,218,2242,
2014-04-23_12:21,8963.14,8964.14,8958.83,8962.72,9140,223,2134,
2014-04-23_12:22,8962.83,8963.18,8957.32,8957.32,13529,296,2360,
2014-04-23_12:23,8963.33,8963.33,8958.20,8962.11,16252,316,2483,
2014-04-23_12:24,8958.19,8962.60,8957.62,8958.17,10932,232,2204,
2014-04-23_12:25,8963.16,8963.45,8958.31,8958.31,7268,224,2128,
2014-04-23_12:26,8958.39,8962.94,8957.29,8957.90,11590,353,2216,
2014-04-23_12:27,8957.50,8962.93,8957.50,8962.93,9873,204,2071,
2014-04-23_12:28,8958.12,8963.83,8957.84,8959.14,10758,243,2268,
2014-04-23_12:29,8958.31,8959.12,8957.74,8957.77,9877,239,2389,
2014-04-23_12:30,8958.76,8964.66,8957.96,8957.96,12534,237,2323,
2014-04-23_12:31,8957.50,8958.76,8957.17,8958.33,12769,268,2604,
2014-04-23_12:32,8957.81,8963.11,8957.51,8957.58,8601,235,2190,
2014-04-23_12:33,8957.45,8958.39,8955.77,8955.77,10086,251,2407,
2014-04-23_12:34,8955.94,8957.95,8955.89,8955.89,12406,277,2486,
2014-04-23_12:35,8956.90,8956.90,8951.92,8951.92,14501,368,2823,
2014-04-23_12:36,8955.60,8955.83,8951.11,8951.11,12064,248,2602,
2014-04-23_12:37,8949.39,8950.23,8948.96,8948.96,11225,273,2686,
2014-04-23_12:38,8949.31,8954.94,8949.29,8954.02,13866,357,2946,
2014-04-23_12:39,8949.98,8953.10,8948.43,8952.12,10844,234,2521,
2014-04-23_12:40,8948.82,8953.53,8948.25,8948.30,10961,243,2562,
2014-04-23_12:41,8953.39,8954.23,8947.87,8947.87,13049,248,2733,
2014-04-23_12:42,8947.86,8953.50,8947.86,8952.49,12442,215,2577,
2014-04-23_12:43,8948.24,8954.52,8948.24,8954.51,12469,232,2398,
2014-04-23_12:44,8949.37,8954.18,8948.95,8953.72,12623,233,2470,
2014-04-23_12:45,8950.52,8954.81,8949.50,8953.35,28035,240,2436,
2014-04-23_12:46,8954.75,8955.66,8949.96,8949.96,11593,214,2262,
2014-04-23_12:47,8954.73,8954.80,8949.29,8949.30,11568,207,2268,
2014-04-23_12:48,8954.24,8954.24,8949.34,8954.22,12751,224,2474,
2014-04-23_12:49,8954.02,8955.71,8954.02,8955.15,15447,242,2780,
2014-04-23_12:50,8954.92,8955.73,8954.92,8955.73,17491,274,2726,
2014-04-23_12:51,8956.10,8960.98,8955.38,8955.38,12351,242,2714,
2014-04-23_12:52,8960.31,8961.60,8956.91,8957.05,13363,242,2640,
2014-04-23_12:53,8956.97,8962.69,8956.97,8962.69,12093,249,2631,
2014-04-23_12:54,8958.82,8958.82,8957.63,8957.63,10989,221,2504,
2014-04-23_12:55,8962.18,8962.18,8958.12,8958.24,11096,233,2457,
2014-04-23_12:56,8959.84,8963.48,8958.31,8959.39,11275,221,2476,
2014-04-23_12:57,8959.75,8960.11,8958.85,8959.43,15608,262,2733,
2014-04-23_12:58,8959.52,8964.11,8959.08,8964.11,12584,245,2483,
2014-04-23_12:59,8960.34,8964.07,8958.96,8964.07,12035,219,2340,
2014-04-23_13:00,8958.84,8964.07,8958.41,8964.07,10779,220,2382,
2014-04-23_13:01,8963.99,8964.22,8959.21,8959.21,14500,283,2733,
2014-04-23_13:02,8959.83,8965.90,8959.83,8960.98,17179,280,2563,
2014-04-23_13:03,8960.43,8965.08,8960.36,8964.52,13289,257,2661,
2014-04-23_13:04,8960.67,8961.77,8960.67,8961.43,12521,229,2448,
2014-04-23_13:05,8962.19,8962.19,8959.63,8960.36,14569,281,2795,
2014-04-23_13:06,8960.89,8965.71,8960.45,8965.41,21159,256,2653,
2014-04-23_13:07,8965.96,8966.98,8961.14,8966.09,23058,316,3179,
2014-04-23_13:08,8962.32,8966.75,8961.83,8966.75,18227,296,3058,
2014-04-23_13:09,8963.65,8967.69,8962.48,8966.54,24628,611,4119,
2014-04-23_13:10,8967.08,8967.08,8960.52,8961.18,19613,361,3495,
2014-04-23_13:11,8966.33,8966.54,8961.62,8966.54,13720,277,3096,
2014-04-23_13:12,8967.46,8967.46,8961.55,8967.07,16130,292,3102,
2014-04-23_13:13,8968.01,8968.01,8962.96,8963.64,16567,295,3150,
2014-04-23_13:14,8962.83,8967.78,8960.58,8961.87,17569,382,3744,
2014-04-23_13:15,8960.92,8966.18,8960.92,8961.20,17142,388,4213,
2014-04-23_13:16,8961.25,8966.26,8961.25,8961.95,19466,375,3871,
2014-04-23_13:17,8966.18,8967.33,8961.21,8961.21,18408,351,3657,
2014-04-23_13:18,8962.76,8967.30,8961.75,8961.75,19707,352,3773,
2014-04-23_13:19,8961.28,8966.90,8961.28,8962.12,19641,357,4118,
2014-04-23_13:20,8961.53,8962.10,8959.98,8960.14,23664,485,4168,
2014-04-23_13:21,8960.55,8960.92,8958.32,8959.23,20993,443,4743,
2014-04-23_13:22,8959.36,8966.01,8959.36,8959.89,20718,411,4671,
2014-04-23_13:23,8964.87,8966.27,8959.73,8965.46,29041,613,5605,
2014-04-23_13:24,8966.22,8966.43,8961.43,8962.95,33816,571,6022,
2014-04-23_13:25,8968.08,8968.08,8963.29,8966.46,27342,566,5657,
2014-04-23_13:26,8966.46,8966.46,8966.46,8966.46,3024,3,94,
2014-04-23_13:27,8966.46,8966.46,8966.46,8966.46,0,0,0,
2014-04-23_13:28,8966.46,8966.46,8966.46,8966.46,0,0,0,
2014-04-23_13:29,8966.46,8966.46,8966.46,8966.46,0,0,0,
2014-04-23_13:30,8966.46,8966.46,8956.92,8956.92,124319,4705,30967,
2014-04-24_09:01,8968.82,8971.94,8964.91,8971.94,86783,3534,20646,
2014-04-24_09:02,8971.22,8971.22,8966.29,8968.09,38269,1125,7477,
2014-04-24_09:03,8968.04,8968.12,8960.30,8966.32,48772,1075,8044,
2014-04-24_09:04,8966.35,8967.88,8965.44,8965.44,51616,825,6668,
2014-04-24_09:05,8965.13,8965.47,8963.56,8963.56,71623,869,7177,
2014-04-24_09:06,8962.41,8964.95,8962.13,8963.72,72427,766,6949,
2014-04-24_09:07,8964.58,8964.77,8964.13,8964.57,67087,649,6335,
2014-04-24_09:08,8963.66,8964.50,8963.66,8964.50,55434,630,5934,
2014-04-24_09:09,8964.61,8964.61,8963.84,8963.91,44710,603,5774,
2014-04-24_09:10,8959.54,8963.98,8959.54,8962.69,58020,615,5959,
2014-04-24_09:11,8961.86,8961.86,8960.39,8960.39,35480,629,5559,
2014-04-24_09:12,8960.81,8961.10,8958.53,8958.53,51256,617,5932,
2014-04-24_09:13,8957.97,8959.15,8953.58,8958.26,49823,599,5768,
2014-04-24_09:14,8958.37,8958.37,8953.21,8957.91,53023,652,6154,
2014-04-24_09:15,8953.20,8957.77,8951.64,8951.64,36012,563,5820,
2014-04-24_09:16,8955.10,8955.72,8950.24,8950.24,37798,522,5364,
2014-04-24_09:17,8955.20,8955.20,8950.07,8950.48,36626,516,5199,
2014-04-24_09:18,8956.40,8956.40,8951.02,8954.75,51962,527,5372,
2014-04-24_09:19,8955.56,8956.84,8951.64,8956.84,30774,550,5586,
2014-04-24_09:20,8957.63,8957.63,8951.07,8951.07,35071,529,5456,
2014-04-24_09:21,8957.06,8959.64,8957.06,8959.06,38846,583,5349,
2014-04-24_09:22,8958.98,8959.60,8958.95,8959.60,38252,496,5253,
2014-04-24_09:23,8958.70,8960.80,8958.70,8960.56,34961,476,5312,
2014-04-24_09:24,8960.91,8962.95,8957.18,8962.95,33333,485,4704,
2014-04-24_09:25,8961.77,8964.06,8960.95,8964.06,31146,532,4835,
2014-04-24_09:26,8958.77,8963.58,8958.30,8958.30,48333,623,5690,
2014-04-24_09:27,8963.68,8963.68,8958.16,8962.78,29199,562,4845,
2014-04-24_09:28,8958.25,8963.09,8958.25,8963.09,31367,472,4726,
2014-04-24_09:29,8962.78,8962.83,8958.17,8962.29,23713,392,4062,
2014-04-24_09:30,8963.63,8963.63,8958.18,8958.31,26834,444,4438,
2014-04-24_09:31,8958.77,8964.43,8958.77,8959.67,31549,454,4600,
2014-04-24_09:32,8960.41,8964.92,8959.80,8964.78,26945,382,4062,
2014-04-24_09:33,8959.56,8960.48,8959.38,8959.64,21061,378,3649,
2014-04-24_09:34,8960.18,8965.24,8959.76,8959.76,26446,350,3613,
2014-04-24_09:35,8964.75,8964.75,8958.77,8958.77,21411,353,3419,
2014-04-24_09:36,8959.35,8964.35,8958.88,8959.45,19325,334,3434,
2014-04-24_09:37,8958.84,8964.81,8958.82,8959.18,16851,316,3338,
2014-04-24_09:38,8959.81,8963.80,8957.93,8958.06,19147,290,3137,
2014-04-24_09:39,8963.46,8963.46,8956.64,8961.47,18042,326,3320,
2014-04-24_09:40,8956.08,8961.13,8956.08,8956.83,20558,368,3431,
2014-04-24_09:41,8957.52,8962.81,8956.32,8956.32,17988,315,3158,
2014-04-24_09:42,8960.66,8960.81,8956.22,8960.81,17661,373,3292,
2014-04-24_09:43,8960.68,8960.68,8956.01,8956.70,19761,325,3049,
2014-04-24_09:44,8961.65,8961.65,8955.80,8956.37,22140,415,3430,
2014-04-24_09:45,8959.72,8960.76,8955.56,8956.67,18758,369,3565,
2014-04-24_09:46,8956.47,8959.09,8955.28,8955.28,15758,375,3327,
2014-04-24_09:47,8954.89,8954.89,8953.93,8953.93,22088,390,3560,
2014-04-24_09:48,8958.25,8959.10,8953.74,8954.78,22346,394,3499,
2014-04-24_09:49,8955.53,8958.35,8952.16,8953.27,14197,274,2864,
2014-04-24_09:50,8953.47,8958.08,8953.05,8958.08,15561,280,2776,
2014-04-24_09:51,8957.72,8957.72,8952.39,8952.39,13386,291,2835,
2014-04-24_09:52,8952.98,8957.35,8952.52,8952.52,14534,277,2494,
2014-04-24_09:53,8957.08,8957.13,8952.22,8952.28,14403,274,2565,
2014-04-24_09:54,8952.42,8955.77,8951.64,8951.64,14360,276,2544,
2014-04-24_09:55,8956.27,8956.86,8951.34,8952.49,15943,269,2419,
2014-04-24_09:56,8955.71,8955.71,8950.75,8950.75,11309,249,2403,
2014-04-24_09:57,8951.19,8955.77,8950.61,8951.09,21783,449,3266,
2014-04-24_09:58,8950.54,8956.44,8950.54,8955.21,17308,334,2605,
2014-04-24_09:59,8955.36,8955.36,8951.39,8952.04,14282,291,2665,
2014-04-24_10:00,8956.72,8956.76,8951.50,8956.76,14190,279,2545,
2014-04-24_10:01,8952.04,8956.78,8951.96,8951.96,14719,250,2603,
2014-04-24_10:02,8951.26,8956.37,8951.26,8956.37,10982,240,2396,
2014-04-24_10:03,8955.52,8955.52,8950.44,8953.99,11427,259,2370,
2014-04-24_10:04,8949.74,8954.72,8949.19,8954.72,11015,228,2502,
2014-04-24_10:05,8955.52,8955.52,8949.73,8954.38,20823,331,2859,
2014-04-24_10:06,8950.08,8954.69,8949.19,8949.19,15736,353,2819,
2014-04-24_10:07,8954.26,8954.26,8950.37,8950.95,15937,258,2332,
2014-04-24_10:08,8955.53,8955.77,8951.21,8954.99,12201,263,2430,
2014-04-24_10:09,8955.89,8955.89,8949.59,8949.59,16005,296,2681,
2014-04-24_10:10,8949.49,8950.78,8949.49,8949.96,9164,209,2078,
2014-04-24_10:11,8954.95,8954.95,8948.94,8948.94,11929,274,2276,
2014-04-24_10:12,8953.70,8955.10,8953.70,8955.10,10645,231,2421,
2014-04-24_10:13,8954.61,8955.95,8950.66,8955.95,11307,261,2357,
2014-04-24_10:14,8949.80,8955.53,8949.80,8954.91,14163,245,2331,
2014-04-24_10:15,8955.53,8957.24,8951.50,8954.40,14233,300,2649,
2014-04-24_10:16,8954.13,8958.87,8954.13,8954.63,16579,269,2652,
2014-04-24_10:17,8959.99,8960.27,8955.15,8960.27,10637,229,2567,
2014-04-24_10:18,8960.84,8960.84,8955.53,8960.29,13473,240,2380,
2014-04-24_10:19,8955.22,8959.54,8952.10,8954.51,15965,338,2841,
2014-04-24_10:20,8954.98,8961.27,8954.98,8956.96,16128,249,2664,
2014-04-24_10:21,8960.35,8960.35,8955.44,8956.37,14041,268,2552,
2014-04-24_10:22,8956.28,8960.15,8954.75,8959.61,14778,242,2591,
2014-04-24_10:23,8954.74,8960.01,8954.06,8954.06,14611,232,2532,
2014-04-24_10:24,8954.17,8959.65,8954.17,8958.54,12808,253,2227,
2014-04-24_10:25,8953.85,8958.93,8953.85,8955.22,14567,223,2277,
2014-04-24_10:26,8958.94,8958.94,8953.90,8954.05,13385,249,2526,
2014-04-24_10:27,8958.37,8958.54,8954.11,8954.62,15847,270,2659,
2014-04-24_10:28,8954.67,8960.07,8953.85,8955.00,16874,267,2599,
2014-04-24_10:29,8954.26,8960.05,8954.26,8955.46,14159,296,2853,
2014-04-24_10:30,8955.90,8955.90,8954.43,8955.01,13140,273,2580,
2014-04-24_10:31,8960.41,8961.20,8955.75,8955.75,15715,306,2915,
2014-04-24_10:32,8955.48,8960.15,8954.58,8955.90,20796,353,2988,
2014-04-24_10:33,8955.89,8961.34,8955.89,8956.12,16683,435,3267,
2014-04-24_10:34,8960.19,8960.19,8954.03,8955.24,14952,243,2559,
2014-04-24_10:35,8959.86,8959.86,8954.89,8954.89,15303,524,3015,
2014-04-24_10:36,8952.59,8957.89,8952.32,8953.00,11011,258,2646,
2014-04-24_10:37,8952.24,8952.45,8951.39,8951.39,12649,245,2436,
2014-04-24_10:38,8951.00,8955.70,8950.93,8955.70,16859,340,2839,
2014-04-24_10:39,8956.25,8956.96,8955.27,8956.96,15266,289,2536,
2014-04-24_10:40,8956.51,8957.35,8950.85,8956.41,20325,315,2709,
2014-04-24_10:41,8950.79,8956.20,8950.79,8950.97,14051,289,2697,
2014-04-24_10:42,8955.17,8961.12,8955.17,8956.65,15635,457,2608,
2014-04-24_10:43,8957.18,8963.00,8957.18,8959.31,15779,340,3083,
2014-04-24_10:44,8963.70,8964.34,8959.01,8959.37,19879,357,3212,
2014-04-24_10:45,8960.42,8964.21,8959.04,8964.21,18392,302,3009,
2014-04-24_10:46,8965.33,8965.33,8960.19,8964.99,14722,294,2890,
2014-04-24_10:47,8964.30,8965.94,8960.09,8965.70,19035,325,2976,
2014-04-24_10:48,8961.50,8961.50,8960.58,8961.49,12037,238,2401,
2014-04-24_10:49,8961.39,8965.49,8960.59,8960.59,11831,246,2438,
2014-04-24_10:50,8961.19,8966.84,8961.19,8966.58,17981,267,2430,
2014-04-24_10:51,8962.19,8966.94,8962.16,8965.65,21879,261,2447,
2014-04-24_10:52,8965.49,8966.83,8961.34,8966.83,14341,297,2539,
2014-04-24_10:53,8962.26,8966.42,8961.55,8966.42,13266,272,2689,
2014-04-24_10:54,8961.46,8966.67,8961.46,8966.67,12882,232,2254,
2014-04-24_10:55,8962.56,8966.20,8961.50,8966.20,11506,244,2281,
2014-04-24_10:56,8965.86,8966.22,8965.03,8965.73,12869,252,2627,
2014-04-24_10:57,8966.35,8967.48,8960.40,8962.83,14490,278,2620,
2014-04-24_10:58,8962.42,8966.34,8961.92,8966.14,10598,233,2318,
2014-04-24_10:59,8966.41,8966.71,8961.03,8966.71,10852,250,2327,
2014-04-24_11:00,8966.49,8966.49,8961.60,8966.15,9868,242,2310,
2014-04-24_11:01,8960.90,8962.68,8960.90,8961.86,11951,276,2596,
2014-04-24_11:02,8961.49,8966.25,8960.81,8966.14,8018,212,2093,
2014-04-24_11:03,8960.76,8966.35,8960.76,8966.35,12513,248,2314,
2014-04-24_11:04,8961.22,8966.04,8961.07,8961.34,9737,223,2177,
2014-04-24_11:05,8965.92,8965.92,8960.47,8961.42,10185,227,2285,
2014-04-24_11:06,8960.66,8966.31,8960.66,8961.67,9870,222,2208,
2014-04-24_11:07,8961.59,8961.59,8959.21,8960.28,11511,274,2400,
2014-04-24_11:08,8960.13,8961.02,8960.08,8960.66,17566,221,2340,
2014-04-24_11:09,8961.45,8965.61,8960.21,8960.40,12113,246,2347,
2014-04-24_11:10,8960.71,8960.73,8960.16,8960.38,16151,255,2409,
2014-04-24_11:11,8960.46,8966.22,8960.46,8962.00,10908,262,2277,
2014-04-24_11:12,8965.71,8965.71,8960.19,8960.19,9824,220,2092,
2014-04-24_11:13,8960.52,8960.94,8960.42,8960.94,8624,197,2057,
2014-04-24_11:14,8965.92,8965.92,8960.99,8960.99,7903,198,2033,
2014-04-24_11:15,8960.71,8965.18,8960.03,8960.03,8946,233,2132,
2014-04-24_11:16,8960.41,8966.01,8959.85,8959.85,11487,277,2312,
2014-04-24_11:17,8959.76,8960.52,8959.76,8960.27,10512,255,2256,
2014-04-24_11:18,8961.04,8961.32,8959.10,8959.10,9999,223,2315,
2014-04-24_11:19,8959.67,8959.70,8959.02,8959.09,8908,212,2160,
2014-04-24_11:20,8959.66,8959.66,8957.80,8958.40,10486,220,2211,
2014-04-24_11:21,8958.17,8963.79,8957.95,8957.95,10691,244,2541,
2014-04-24_11:22,8963.27,8963.27,8957.85,8958.13,9593,218,2240,
2014-04-24_11:23,8958.03,8962.95,8956.70,8962.95,12599,267,2643,
2014-04-24_11:24,8958.04,8958.36,8957.49,8957.49,10465,195,2246,
2014-04-24_11:25,8957.60,8957.96,8951.72,8951.72,11128,250,2420,
2014-04-24_11:26,8956.75,8957.16,8955.88,8956.20,13136,278,2687,
2014-04-24_11:27,8956.76,8957.42,8952.10,8952.31,12042,278,2747,
2014-04-24_11:28,8950.79,8955.16,8950.79,8955.16,11996,244,2462,
2014-04-24_11:29,8950.88,8955.35,8949.89,8954.34,17515,359,3060,
2014-04-24_11:30,8950.60,8954.52,8949.39,8954.52,19945,343,3080,
2014-04-24_11:31,8949.06,8953.10,8948.65,8948.80,17489,344,3127,
2014-04-24_11:32,8948.93,8953.35,8947.53,8953.19,12243,279,2897,
2014-04-24_11:33,8948.37,8952.88,8947.01,8952.88,13747,305,2863,
2014-04-24_11:34,8949.08,8953.73,8948.14,8949.61,10425,271,2577,
2014-04-24_11:35,8947.72,8953.17,8947.72,8952.18,11957,258,2451,
2014-04-24_11:36,8952.55,8952.61,8947.67,8947.67,13393,249,2393,
2014-04-24_11:37,8947.57,8952.83,8947.57,8947.89,11897,209,2190,
2014-04-24_11:38,8952.56,8952.78,8947.61,8952.10,10947,214,2233,
2014-04-24_11:39,8952.04,8952.29,8947.20,8951.17,12524,217,2194,
2014-04-24_11:40,8947.23,8951.61,8946.85,8950.50,8712,243,2476,
2014-04-24_11:41,8946.49,8951.12,8946.49,8950.18,9082,230,2472,
2014-04-24_11:42,8949.81,8950.04,8944.91,8949.07,11672,244,2598,
2014-04-24_11:43,8948.67,8949.98,8943.66,8949.57,11333,297,2776,
2014-04-24_11:44,8949.15,8950.06,8944.39,8949.28,11305,287,2474,
2014-04-24_11:45,8948.09,8948.67,8943.19,8947.73,11642,261,2666,
2014-04-24_11:46,8947.53,8948.47,8947.53,8948.13,12611,279,2588,
2014-04-24_11:47,8946.99,8947.81,8943.21,8947.81,9185,229,2224,
2014-04-24_11:48,8943.55,8947.72,8942.81,8947.72,11908,268,2417,
2014-04-24_11:49,8947.61,8947.61,8945.42,8945.50,11409,263,2557,
2014-04-24_11:50,8946.50,8946.50,8940.16,8940.16,10118,245,2565,
2014-04-24_11:51,8944.91,8944.91,8939.38,8939.38,13528,321,3026,
2014-04-24_11:52,8939.59,8942.95,8937.68,8937.68,13274,349,3427,
2014-04-24_11:53,8942.41,8942.41,8941.52,8942.40,13505,305,3022,
2014-04-24_11:54,8937.54,8942.49,8936.64,8936.64,12550,277,2708,
2014-04-24_11:55,8941.34,8941.34,8935.91,8938.79,14362,328,2985,
2014-04-24_11:56,8940.42,8940.42,8934.98,8939.06,13688,383,3289,
2014-04-24_11:57,8935.27,8939.54,8934.09,8935.95,13705,341,3430,
2014-04-24_11:58,8940.87,8940.87,8934.18,8934.47,13246,289,2866,
2014-04-24_11:59,8938.55,8944.01,8932.78,8944.01,14038,323,3133,
2014-04-24_12:00,8938.26,8942.51,8936.51,8936.51,11688,283,2908,
2014-04-24_12:01,8937.65,8942.42,8937.23,8937.37,16577,342,3306,
2014-04-24_12:02,8937.76,8942.71,8937.70,8937.70,11309,253,2783,
2014-04-24_12:03,8937.79,8942.78,8937.79,8938.23,14531,259,2748,
2014-04-24_12:04,8937.93,8938.98,8937.86,8937.86,11193,238,2540,
2014-04-24_12:05,8938.26,8944.72,8937.49,8944.72,16166,404,2866,
2014-04-24_12:06,8944.01,8944.60,8938.12,8938.12,17238,349,2799,
2014-04-24_12:07,8938.70,8942.42,8937.78,8937.78,12035,304,2484,
2014-04-24_12:08,8943.14,8943.14,8938.64,8938.64,9358,235,2300,
2014-04-24_12:09,8943.33,8943.33,8937.66,8939.09,11016,251,2462,
2014-04-24_12:10,8938.21,8938.93,8937.12,8938.25,13420,255,2410,
2014-04-24_12:11,8937.09,8938.09,8936.88,8937.70,9232,220,2243,
2014-04-24_12:12,8937.51,8939.18,8937.22,8938.02,20603,420,2617,
2014-04-24_12:13,8938.75,8943.51,8937.66,8938.34,15490,283,2426,
2014-04-24_12:14,8939.03,8943.33,8938.19,8939.34,12680,244,2490,
2014-04-24_12:15,8945.57,8945.57,8938.70,8939.53,10806,244,2472,
2014-04-24_12:16,8939.27,8942.65,8937.85,8938.48,12658,224,2641,
2014-04-24_12:17,8938.95,8940.14,8938.51,8940.14,11052,231,2320,
2014-04-24_12:18,8940.64,8940.64,8933.41,8933.41,10967,238,2360,
2014-04-24_12:19,8938.41,8939.35,8937.50,8939.35,10903,247,2456,
2014-04-24_12:20,8934.86,8934.86,8932.92,8932.92,8093,201,2273,
2014-04-24_12:21,8934.19,8939.44,8933.49,8933.49,11013,249,2369,
2014-04-24_12:22,8933.69,8934.28,8933.10,8933.24,12300,237,2428,
2014-04-24_12:23,8932.71,8937.09,8932.42,8937.09,11509,270,2592,
2014-04-24_12:24,8932.93,8936.95,8932.01,8933.56,13491,305,2887,
2014-04-24_12:25,8932.40,8936.48,8931.44,8932.29,13146,264,2744,
2014-04-24_12:26,8937.06,8937.46,8936.50,8937.46,12942,270,2906,
2014-04-24_12:27,8936.28,8936.71,8931.73,8936.71,12632,259,2766,
2014-04-24_12:28,8931.87,8936.76,8931.87,8935.20,13617,231,2722,
2014-04-24_12:29,8931.55,8937.11,8931.55,8936.38,14293,314,3054,
2014-04-24_12:30,8936.75,8936.75,8935.33,8935.88,13696,281,2865,
2014-04-24_12:31,8931.19,8935.16,8929.85,8930.05,18176,323,3229,
2014-04-24_12:32,8935.10,8935.10,8929.06,8933.51,16425,334,3459,
2014-04-24_12:33,8934.77,8937.52,8929.62,8930.21,15299,322,3312,
2014-04-24_12:34,8929.61,8937.05,8929.61,8931.00,14128,311,3412,
2014-04-24_12:35,8935.36,8935.37,8934.07,8934.07,13809,255,2939,
2014-04-24_12:36,8933.85,8934.03,8929.17,8933.46,13521,290,3012,
2014-04-24_12:37,8935.99,8935.99,8928.22,8935.35,12865,267,2907,
2014-04-24_12:38,8935.33,8935.33,8933.16,8934.50,11968,268,2783,
2014-04-24_12:39,8933.86,8933.86,8932.68,8933.33,14870,297,2841,
2014-04-24_12:40,8934.53,8935.22,8930.60,8933.56,10955,297,2916,
2014-04-24_12:41,8933.28,8933.28,8928.44,8928.44,16776,295,2796,
2014-04-24_12:42,8932.61,8932.99,8932.24,8932.29,12565,235,2753,
2014-04-24_12:43,8932.50,8933.64,8928.17,8933.36,12410,253,2945,
2014-04-24_12:44,8932.12,8934.64,8931.54,8934.64,10917,259,2806,
2014-04-24_12:45,8928.44,8933.69,8928.18,8933.69,11901,270,2878,
2014-04-24_12:46,8934.75,8934.75,8932.15,8933.52,11236,257,2863,
2014-04-24_12:47,8933.22,8933.90,8931.77,8933.01,12075,266,2938,
2014-04-24_12:48,8932.31,8933.13,8932.10,8932.11,12079,252,2877,
2014-04-24_12:49,8931.39,8932.61,8927.58,8932.16,11299,258,2747,
2014-04-24_12:50,8931.56,8932.78,8931.56,8932.57,13226,274,3118,
2014-04-24_12:51,8932.17,8932.21,8926.55,8932.21,14384,292,3132,
2014-04-24_12:52,8932.36,8932.36,8928.00,8932.26,14435,301,3111,
2014-04-24_12:53,8931.30,8932.50,8927.40,8932.50,12770,284,3191,
2014-04-24_12:54,8932.68,8932.68,8930.35,8931.44,15214,318,3260,
2014-04-24_12:55,8933.22,8938.49,8933.22,8934.65,12847,316,3003,
2014-04-24_12:56,8934.47,8934.47,8932.86,8933.96,13192,262,2982,
2014-04-24_12:57,8933.94,8935.02,8933.64,8934.07,11659,281,2840,
2014-04-24_12:58,8939.15,8939.15,8932.26,8933.56,13993,266,2906,
2014-04-24_12:59,8933.90,8937.82,8933.73,8933.73,17382,329,3163,
2014-04-24_13:00,8932.50,8937.63,8932.50,8934.85,15614,265,2965,
2014-04-24_13:01,8934.59,8939.98,8934.39,8939.98,13703,297,3045,
2014-04-24_13:02,8934.15,8938.15,8932.82,8935.64,11512,236,2655,
2014-04-24_13:03,8935.27,8936.38,8934.44,8936.38,12621,237,2906,
2014-04-24_13:04,8935.40,8935.87,8934.49,8934.49,11469,252,2754,
2014-04-24_13:05,8933.80,8939.75,8933.80,8935.40,24414,321,3100,
2014-04-24_13:06,8935.13,8940.02,8934.47,8940.02,17155,307,3300,
2014-04-24_13:07,8939.96,8940.87,8935.76,8936.39,15186,353,3412,
2014-04-24_13:08,8936.69,8936.69,8934.73,8935.29,11765,273,3068,
2014-04-24_13:09,8937.15,8939.92,8934.66,8939.92,26062,337,3495,
2014-04-24_13:10,8939.03,8939.03,8933.86,8933.86,15533,276,3018,
2014-04-24_13:11,8934.26,8938.54,8934.26,8934.93,16554,274,3019,
2014-04-24_13:12,8935.38,8936.01,8935.16,8935.16,18474,317,3289,
2014-04-24_13:13,8934.25,8934.62,8933.73,8934.12,30572,360,3515,
2014-04-24_13:14,8934.29,8938.56,8933.05,8933.05,15966,319,3369,
2014-04-24_13:15,8934.02,8935.70,8934.02,8934.54,20573,598,4350,
2014-04-24_13:16,8934.04,8939.45,8934.04,8939.45,22758,371,4031,
2014-04-24_13:17,8939.36,8939.36,8933.72,8933.72,15961,357,3799,
2014-04-24_13:18,8930.52,8936.80,8930.52,8936.80,24394,413,4073,
2014-04-24_13:19,8935.82,8936.03,8930.84,8936.03,19187,362,3972,
2014-04-24_13:20,8934.75,8935.10,8931.17,8931.67,18404,406,4026,
2014-04-24_13:21,8936.20,8942.67,8936.11,8942.67,20705,446,4372,
2014-04-24_13:22,8941.95,8944.06,8938.44,8943.42,29543,535,5313,
2014-04-24_13:23,8943.08,8944.51,8938.94,8939.33,28180,537,5123,
2014-04-24_13:24,8943.60,8944.32,8937.48,8943.63,30087,552,5241,
2014-04-24_13:25,8943.19,8943.39,8937.10,8937.83,29329,614,5679,
2014-04-24_13:26,8937.83,8937.83,8937.83,8937.83,3377,3,115,
2014-04-24_13:27,8937.83,8937.83,8937.83,8937.83,0,0,0,
2014-04-24_13:28,8937.83,8937.83,8937.83,8937.83,0,0,0,
2014-04-24_13:29,8937.83,8937.83,8937.83,8937.83,0,0,0,
2014-04-24_13:30,8937.83,8945.45,8937.83,8945.45,132616,4715,30485,
2014-04-25_09:01,8945.81,8945.81,8944.04,8945.10,60784,3296,17719,
2014-04-25_09:02,8944.41,8944.41,8938.92,8942.88,27671,917,7010,
2014-04-25_09:03,8937.59,8937.59,8936.34,8936.89,45787,996,7558,
2014-04-25_09:04,8936.65,8940.25,8935.78,8936.01,54654,782,6857,
2014-04-25_09:05,8935.51,8937.57,8933.13,8933.13,54487,727,6471,
2014-04-25_09:06,8932.02,8932.62,8930.98,8931.45,68302,776,6082,
2014-04-25_09:07,8930.79,8931.42,8929.90,8929.90,57073,928,5930,
2014-04-25_09:08,8935.83,8936.74,8931.95,8931.95,66784,840,6498,
2014-04-25_09:09,8933.16,8935.22,8933.16,8935.22,48959,653,5920,
2014-04-25_09:10,8939.23,8940.73,8934.93,8936.59,56135,695,6057,
2014-04-25_09:11,8936.07,8943.79,8936.07,8943.79,62286,678,5621,
2014-04-25_09:12,8943.95,8943.95,8938.83,8943.44,44339,672,5236,
2014-04-25_09:13,8940.16,8946.07,8940.16,8941.57,38759,581,4962,
2014-04-25_09:14,8940.92,8945.64,8940.92,8945.64,36179,558,5171,
2014-04-25_09:15,8946.23,8946.25,8941.23,8946.25,32189,490,4417,
2014-04-25_09:16,8942.06,8947.38,8942.06,8942.80,38113,564,4958,
2014-04-25_09:17,8942.58,8948.96,8942.58,8948.96,43624,602,5256,
2014-04-25_09:18,8948.51,8949.90,8945.28,8945.28,28344,565,4967,
2014-04-25_09:19,8950.01,8950.24,8944.75,8949.47,37064,567,5013,
2014-04-25_09:20,8949.79,8950.62,8949.79,8950.62,33271,549,4757,
2014-04-25_09:21,8951.06,8951.06,8945.10,8945.10,27198,451,4060,
2014-04-25_09:22,8950.09,8950.09,8944.93,8944.93,27333,488,4316,
2014-04-25_09:23,8945.00,8945.00,8942.26,8942.26,26189,448,4279,
2014-04-25_09:24,8942.62,8947.39,8942.62,8943.36,21424,396,3768,
2014-04-25_09:25,8943.21,8947.66,8942.21,8942.21,30116,446,4087,
2014-04-25_09:26,8942.95,8943.57,8940.96,8940.96,19878,424,3821,
2014-04-25_09:27,8945.59,8945.59,8940.68,8941.66,22584,393,3905,
2014-04-25_09:28,8945.03,8945.96,8940.82,8941.21,19268,456,3763,
2014-04-25_09:29,8941.03,8941.03,8940.00,8940.00,19325,357,3275,
2014-04-25_09:30,8939.71,8944.04,8939.17,8939.88,23193,323,3352,
2014-04-25_09:31,8939.88,8944.31,8938.28,8938.40,34744,440,3699,
2014-04-25_09:32,8937.89,8942.41,8937.12,8937.23,33294,524,4404,
2014-04-25_09:33,8941.28,8941.28,8935.21,8939.35,33155,527,4625,
2014-04-25_09:34,8933.65,8936.61,8932.68,8936.61,39649,562,4837,
2014-04-25_09:35,8937.09,8937.23,8931.28,8936.35,29452,591,4783,
2014-04-25_09:36,8936.68,8936.68,8928.66,8932.66,31049,568,4795,
2014-04-25_09:37,8928.19,8933.18,8926.57,8926.57,34498,627,5484,
2014-04-25_09:38,8926.61,8927.19,8926.31,8926.32,28177,627,5556,
2014-04-25_09:39,8926.03,8926.32,8921.56,8921.56,30212,734,5921,
2014-04-25_09:40,8921.66,8921.66,8913.50,8918.16,44644,758,6546,
2014-04-25_09:41,8911.44,8914.76,8907.93,8907.93,45226,812,7345,
2014-04-25_09:42,8912.48,8912.48,8906.18,8910.29,42647,807,7304,
2014-04-25_09:43,8908.79,8908.79,8902.72,8907.06,36332,720,6900,
2014-04-25_09:44,8901.87,8905.56,8898.74,8898.74,35417,719,6726,
2014-04-25_09:45,8898.86,8904.05,8898.86,8900.41,38671,788,7200,
2014-04-25_09:46,8901.02,8901.58,8894.18,8894.18,39928,795,7448,
2014-04-25_09:47,8894.57,8894.57,8890.46,8890.46,34915,747,7423,
2014-04-25_09:48,8889.43,8891.33,8884.37,8884.37,50420,1112,8970,
2014-04-25_09:49,8884.46,8885.30,8879.63,8879.63,53288,1056,9748,
2014-04-25_09:50,8878.76,8882.63,8874.90,8874.90,58629,1215,10094,
2014-04-25_09:51,8873.98,8876.68,8869.52,8869.57,61496,1104,10808,
2014-04-25_09:52,8872.76,8872.76,8865.16,8865.16,53506,955,9745,
2014-04-25_09:53,8864.47,8868.57,8863.26,8868.57,51767,1048,9519,
2014-04-25_09:54,8861.92,8862.93,8861.28,8862.35,50014,1024,9218,
2014-04-25_09:55,8863.35,8863.55,8861.54,8861.59,45469,913,8349,
2014-04-25_09:56,8866.10,8866.25,8860.75,8860.75,36683,672,7110,
2014-04-25_09:57,8861.03,8861.03,8859.58,8859.88,34755,676,6695,
2014-04-25_09:58,8859.09,8859.51,8857.51,8857.51,32180,670,6535,
2014-04-25_09:59,8857.13,8857.20,8855.53,8855.53,28475,568,5972,
2014-04-25_10:00,8860.53,8860.53,8854.32,8854.46,31795,664,6298,
2014-04-25_10:01,8854.55,8854.55,8852.82,8852.82,32590,613,5983,
2014-04-25_10:02,8852.66,8853.06,8851.09,8852.42,36584,622,6252,
2014-04-25_10:03,8852.38,8853.25,8851.18,8853.25,30212,542,5653,
2014-04-25_10:04,8853.18,8859.93,8853.18,8859.93,28699,560,5459,
2014-04-25_10:05,8860.38,8861.12,8855.87,8855.87,27718,533,5268,
2014-04-25_10:06,8856.71,8861.63,8856.52,8856.52,20872,453,4462,
2014-04-25_10:07,8862.53,8862.53,8858.07,8858.44,22668,469,4671,
2014-04-25_10:08,8858.46,8865.02,8858.46,8860.17,28153,518,5026,
2014-04-25_10:09,8860.59,8862.97,8860.59,8862.97,20511,387,4027,
2014-04-25_10:10,8867.63,8867.63,8862.71,8864.03,18921,372,3913,
2014-04-25_10:11,8868.59,8868.65,8863.76,8864.82,20092,375,3702,
2014-04-25_10:12,8869.04,8870.78,8865.95,8865.95,21672,350,3723,
2014-04-25_10:13,8870.92,8870.92,8870.09,8870.50,19848,351,3654,
2014-04-25_10:14,8867.25,8873.44,8867.25,8871.64,16259,355,3599,
2014-04-25_10:15,8866.33,8872.81,8866.33,8868.64,16193,358,3526,
2014-04-25_10:16,8869.09,8874.04,8868.81,8868.81,13659,299,3278,
2014-04-25_10:17,8874.24,8874.24,8870.66,8873.52,15423,432,3242,
2014-04-25_10:18,8873.59,8875.09,8867.81,8873.03,15578,303,3002,
2014-04-25_10:19,8867.56,8872.77,8867.56,8871.09,15761,361,3497,
2014-04-25_10:20,8865.89,8870.62,8864.42,8865.16,19764,334,3393,
2014-04-25_10:21,8870.02,8870.02,8863.82,8867.04,16649,382,3678,
2014-04-25_10:22,8867.81,8867.81,8862.58,8866.17,17080,370,3299,
2014-04-25_10:23,8866.14,8866.49,8859.66,8859.66,19021,371,3617,
2014-04-25_10:24,8865.36,8865.36,8860.23,8860.23,16855,332,3292,
2014-04-25_10:25,8864.94,8864.94,8858.12,8858.12,12303,260,3092,
2014-04-25_10:26,8862.94,8863.91,8857.78,8858.13,12190,280,3038,
2014-04-25_10:27,8858.75,8859.31,8858.75,8858.92,12470,243,2713,
2014-04-25_10:28,8859.27,8865.02,8859.27,8859.83,14162,280,2851,
2014-04-25_10:29,8861.35,8865.06,8859.60,8859.60,16919,339,3340,
2014-04-25_10:30,8860.01,8860.01,8854.48,8854.90,19974,560,3709,
2014-04-25_10:31,8853.69,8858.39,8852.51,8856.09,20003,378,3809,
2014-04-25_10:32,8852.05,8855.64,8851.33,8852.07,17741,446,3846,
2014-04-25_10:33,8852.07,8852.07,8850.47,8850.77,20472,407,3753,
2014-04-25_10:34,8854.11,8854.11,8847.26,8852.61,17812,406,3887,
2014-04-25_10:35,8847.65,8852.25,8846.30,8846.30,21346,465,4505,
2014-04-25_10:36,8845.32,8845.32,8842.82,8842.82,31090,720,5689,
2014-04-25_10:37,8841.67,8841.67,8831.77,8831.77,33750,720,6442,
2014-04-25_10:38,8835.22,8835.22,8828.67,8828.67,40468,897,8312,
2014-04-25_10:39,8828.01,8830.95,8825.05,8828.51,36950,745,7624,
2014-04-25_10:40,8828.45,8828.45,8820.47,8820.47,38312,842,8150,
2014-04-25_10:41,8822.94,8822.94,8814.05,8814.05,37516,924,8354,
2014-04-25_10:42,8813.10,8813.10,8806.60,8806.60,44854,1051,9365,
2014-04-25_10:43,8809.28,8809.28,8801.66,8806.20,41185,1037,9648,
2014-04-25_10:44,8800.41,8804.47,8800.41,8800.64,50664,1192,9367,
2014-04-25_10:45,8801.98,8805.42,8799.89,8800.22,42515,803,7879,
2014-04-25_10:46,8798.76,8802.74,8798.05,8798.14,37945,857,7117,
2014-04-25_10:47,8803.22,8803.22,8796.16,8796.16,37454,719,6925,
2014-04-25_10:48,8799.39,8800.99,8795.29,8799.25,34357,980,6657,
2014-04-25_10:49,8799.24,8799.24,8792.15,8792.15,41498,1667,7255,
2014-04-25_10:50,8791.36,8791.36,8788.67,8788.67,38870,973,7058,
2014-04-25_10:51,8786.15,8787.80,8783.37,8787.80,32359,758,6307,
2014-04-25_10:52,8782.91,8782.91,8777.99,8778.19,36055,978,7106,
2014-04-25_10:53,8776.29,8776.29,8768.85,8769.74,32424,773,6438,
2014-04-25_10:54,8772.74,8772.74,8766.71,8766.76,38096,878,7058,
2014-04-25_10:55,8764.86,8765.31,8762.69,8762.69,33539,757,6629,
2014-04-25_10:56,8761.81,8761.99,8759.36,8760.40,32319,730,6127,
2014-04-25_10:57,8760.21,8760.21,8758.89,8759.47,33156,736,6539,
2014-04-25_10:58,8763.49,8765.31,8758.60,8764.77,40275,764,6651,
2014-04-25_10:59,8774.45,8786.32,8773.44,8786.32,39653,996,7149,
2014-04-25_11:00,8787.02,8789.76,8782.99,8789.51,27905,594,5480,
2014-04-25_11:01,8787.72,8790.01,8783.88,8790.01,28194,516,4717,
2014-04-25_11:02,8785.62,8789.78,8785.62,8787.48,21870,426,4012,
2014-04-25_11:03,8787.22,8787.22,8781.09,8785.53,19891,372,3618,
2014-04-25_11:04,8780.90,8786.40,8780.90,8786.40,15613,316,3389,
2014-04-25_11:05,8782.06,8786.93,8782.06,8782.65,14652,325,3181,
2014-04-25_11:06,8787.05,8788.26,8782.16,8788.26,15817,339,3275,
2014-04-25_11:07,8788.16,8789.26,8784.55,8785.99,16144,394,3342,
2014-04-25_11:08,8784.99,8792.19,8784.99,8792.19,14811,285,2987,
2014-04-25_11:09,8787.55,8792.23,8786.51,8786.76,15388,341,3010,
2014-04-25_11:10,8786.01,8787.13,8786.01,8786.16,15630,449,3504,
2014-04-25_11:11,8786.32,8786.50,8785.81,8786.30,14559,308,3101,
2014-04-25_11:12,8787.43,8787.43,8780.30,8780.30,14847,363,3182,
2014-04-25_11:13,8785.57,8785.57,8784.16,8785.24,16388,329,3099,
2014-04-25_11:14,8784.92,8785.74,8784.88,8785.63,14769,263,2799,
2014-04-25_11:15,8786.38,8786.38,8781.66,8781.75,14857,306,2815,
2014-04-25_11:16,8786.23,8786.23,8780.40,8785.04,11267,258,2663,
2014-04-25_11:17,8780.95,8785.41,8780.45,8785.12,12724,285,2670,
2014-04-25_11:18,8785.14,8785.14,8779.56,8784.20,12052,284,2742,
2014-04-25_11:19,8784.10,8784.42,8779.56,8784.42,12031,263,2564,
2014-04-25_11:20,8778.59,8784.10,8778.54,8778.54,16018,311,2931,
2014-04-25_11:21,8782.98,8783.60,8778.02,8783.60,13514,243,2577,
2014-04-25_11:22,8778.98,8781.93,8778.98,8781.93,13960,318,2815,
2014-04-25_11:23,8777.27,8781.99,8776.98,8781.03,17104,386,3179,
2014-04-25_11:24,8776.74,8784.01,8776.74,8784.01,14131,254,2557,
2014-04-25_11:25,8783.62,8784.35,8778.54,8784.23,14675,328,2823,
2014-04-25_11:26,8778.98,8784.82,8778.98,8784.82,12149,272,2390,
2014-04-25_11:27,8783.30,8785.33,8779.33,8785.33,10246,236,2420,
2014-04-25_11:28,8784.39,8785.04,8779.64,8780.95,11616,285,2640,
2014-04-25_11:29,8785.58,8785.58,8780.56,8785.48,11731,262,2635,
2014-04-25_11:30,8784.13,8785.19,8780.28,8781.83,14534,303,2636,
2014-04-25_11:31,8786.83,8787.10,8781.53,8787.10,13473,246,2696,
2014-04-25_11:32,8786.59,8788.95,8782.92,8788.95,13027,246,2520,
2014-04-25_11:33,8789.83,8790.37,8785.57,8789.62,14760,293,2587,
2014-04-25_11:34,8788.97,8790.93,8788.69,8790.93,12390,357,2532,
2014-04-25_11:35,8791.22,8791.52,8785.74,8791.50,12156,285,2493,
2014-04-25_11:36,8791.37,8793.15,8791.37,8793.15,9270,268,2224,
2014-04-25_11:37,8793.02,8794.35,8792.68,8794.35,13157,290,2439,
2014-04-25_11:38,8792.96,8794.01,8792.75,8794.01,12497,278,2574,
2014-04-25_11:39,8793.47,8794.65,8789.66,8794.01,12709,275,2427,
2014-04-25_11:40,8794.83,8794.83,8793.00,8794.58,9507,236,2342,
2014-04-25_11:41,8790.35,8794.69,8788.91,8794.69,9909,268,2343,
2014-04-25_11:42,8790.40,8794.32,8789.75,8790.97,10775,288,2596,
2014-04-25_11:43,8790.81,8790.81,8787.33,8788.15,14734,368,2741,
2014-04-25_11:44,8788.06,8789.98,8782.66,8783.11,12043,305,2746,
2014-04-25_11:45,8782.82,8788.59,8782.24,8782.58,13443,306,2835,
2014-04-25_11:46,8782.50,8784.52,8782.50,8784.52,8438,277,2327,
2014-04-25_11:47,8783.25,8787.86,8782.54,8787.86,10754,264,2420,
2014-04-25_11:48,8786.98,8787.08,8781.71,8781.71,14485,320,2865,
2014-04-25_11:49,8786.95,8786.95,8780.82,8780.97,14160,288,2734,
2014-04-25_11:50,8779.68,8783.92,8778.55,8780.08,12726,307,2808,
2014-04-25_11:51,8783.58,8784.38,8778.63,8784.38,12574,249,2615,
2014-04-25_11:52,8783.03,8784.31,8778.30,8780.33,10820,226,2449,
2014-04-25_11:53,8779.94,8785.24,8779.94,8785.24,11011,284,2447,
2014-04-25_11:54,8784.32,8784.32,8779.86,8779.98,10034,216,2352,
2014-04-25_11:55,8779.28,8784.18,8779.28,8781.09,9451,224,2285,
2014-04-25_11:56,8781.02,8785.61,8779.83,8785.61,9145,184,1990,
2014-04-25_11:57,8781.45,8781.45,8780.10,8780.91,12009,323,2633,
2014-04-25_11:58,8778.89,8780.94,8778.89,8780.94,9759,230,2295,
2014-04-25_11:59,8780.19,8781.10,8780.19,8781.10,9240,232,2257,
2014-04-25_12:00,8780.77,8784.60,8778.74,8784.01,10330,233,2247,
2014-04-25_12:01,8779.81,8779.81,8777.81,8778.03,12692,320,2595,
2014-04-25_12:02,8777.95,8777.95,8775.85,8776.68,14029,269,2456,
2014-04-25_12:03,8776.93,8776.93,8775.27,8776.01,12103,228,2407,
2014-04-25_12:04,8774.91,8778.40,8774.21,8776.05,10327,231,2462,
2014-04-25_12:05,8779.33,8779.33,8771.82,8771.82,10704,277,2562,
2014-04-25_12:06,8772.09,8777.78,8770.65,8777.78,15575,411,3241,
2014-04-25_12:07,8771.77,8775.55,8770.14,8770.58,15145,327,3037,
2014-04-25_12:08,8774.18,8775.01,8770.03,8775.01,15265,285,2756,
2014-04-25_12:09,8769.91,8774.91,8768.85,8770.99,13729,288,2786,
2014-04-25_12:10,8770.42,8770.42,8769.21,8770.04,13082,343,2715,
2014-04-25_12:11,8774.22,8774.22,8768.87,8771.64,12147,312,2885,
2014-04-25_12:12,8768.08,8768.84,8767.71,8768.84,14250,356,2802,
2014-04-25_12:13,8767.10,8773.83,8767.10,8773.83,12294,268,2779,
2014-04-25_12:14,8768.43,8773.23,8767.85,8768.92,13285,326,2681,
2014-04-25_12:15,8768.83,8768.83,8767.14,8768.76,14138,464,2858,
2014-04-25_12:16,8768.12,8768.12,8762.68,8767.07,18722,361,2954,
2014-04-25_12:17,8763.10,8765.57,8760.52,8765.57,11871,264,2773,
2014-04-25_12:18,8765.93,8765.93,8760.89,8765.87,12674,313,2385,
2014-04-25_12:19,8761.25,8765.01,8760.16,8760.54,13512,264,2585,
2014-04-25_12:20,8764.27,8764.27,8757.63,8758.25,11999,305,2801,
2014-04-25_12:21,8757.86,8758.50,8757.26,8758.29,12983,303,2864,
2014-04-25_12:22,8756.36,8756.36,8754.94,8756.33,14704,337,3154,
2014-04-25_12:23,8759.60,8759.60,8753.93,8759.60,13602,355,3375,
2014-04-25_12:24,8758.98,8758.98,8753.56,8754.60,15089,377,3472,
2014-04-25_12:25,8752.89,8757.74,8752.44,8752.80,17005,339,3394,
2014-04-25_12:26,8752.47,8756.16,8751.28,8756.16,18065,443,3566,
2014-04-25_12:27,8751.29,8751.31,8750.37,8750.42,15979,370,3462,
2014-04-25_12:28,8750.53,8755.04,8750.53,8755.04,15561,377,3653,
2014-04-25_12:29,8749.51,8755.22,8749.51,8753.55,23932,614,3827,
2014-04-25_12:30,8753.06,8760.60,8753.06,8756.11,20544,439,3920,
2014-04-25_12:31,8756.51,8757.55,8755.38,8757.54,17608,309,3217,
2014-04-25_12:32,8757.94,8758.51,8752.98,8758.21,14414,288,3025,
2014-04-25_12:33,8757.53,8759.99,8757.53,8759.99,16483,310,3051,
2014-04-25_12:34,8758.97,8760.39,8755.45,8760.05,13446,268,2921,
2014-04-25_12:35,8760.31,8760.31,8755.31,8759.47,13130,290,2870,
2014-04-25_12:36,8760.81,8760.99,8759.97,8760.99,18041,345,3345,
2014-04-25_12:37,8761.11,8762.51,8760.90,8762.51,14751,302,3015,
2014-04-25_12:38,8767.07,8767.07,8762.61,8764.85,16673,323,3174,
2014-04-25_12:39,8765.49,8769.95,8765.17,8766.91,13865,302,2871,
2014-04-25_12:40,8766.63,8772.87,8766.48,8772.87,15568,372,3092,
2014-04-25_12:41,8768.61,8769.89,8768.61,8769.44,14471,299,2826,
2014-04-25_12:42,8769.76,8774.69,8769.59,8774.69,14319,321,2956,
2014-04-25_12:43,8768.93,8772.59,8768.93,8772.30,14559,312,3150,
2014-04-25_12:44,8772.22,8776.09,8771.76,8771.89,12996,269,2956,
2014-04-25_12:45,8772.99,8779.59,8772.99,8779.59,14121,300,2968,
2014-04-25_12:46,8774.75,8776.08,8773.76,8776.08,15606,306,3158,
2014-04-25_12:47,8776.57,8782.11,8775.23,8782.11,15216,326,2933,
2014-04-25_12:48,8777.45,8781.48,8776.43,8781.48,11779,306,2774,
2014-04-25_12:49,8777.18,8778.41,8776.99,8778.41,12907,362,3117,
2014-04-25_12:50,8778.59,8779.90,8778.45,8779.90,13740,347,3171,
2014-04-25_12:51,8779.07,8779.53,8778.85,8779.36,14479,317,2981,
2014-04-25_12:52,8780.05,8785.37,8778.92,8785.37,16047,383,3397,
2014-04-25_12:53,8779.86,8784.83,8778.35,8784.83,14066,370,3292,
2014-04-25_12:54,8780.37,8782.47,8780.37,8782.47,13934,331,3281,
2014-04-25_12:55,8781.80,8783.59,8779.71,8783.59,13292,326,3115,
2014-04-25_12:56,8778.38,8778.39,8777.01,8778.09,12284,314,2832,
2014-04-25_12:57,8777.97,8777.97,8776.94,8777.73,13822,323,2989,
2014-04-25_12:58,8777.70,8778.31,8776.84,8777.46,9586,252,2633,
2014-04-25_12:59,8777.17,8778.40,8777.17,8777.60,11990,285,2608,
2014-04-25_13:00,8777.27,8777.81,8777.27,8777.81,13162,290,2992,
2014-04-25_13:01,8777.21,8778.70,8777.21,8778.70,16481,442,3442,
2014-04-25_13:02,8774.85,8777.12,8774.67,8777.12,15206,355,3491,
2014-04-25_13:03,8777.51,8778.09,8772.61,8778.09,13642,282,3063,
2014-04-25_13:04,8777.73,8779.76,8775.59,8775.59,12763,326,3009,
2014-04-25_13:05,8779.72,8780.84,8775.78,8780.84,13129,321,2998,
2014-04-25_13:06,8780.31,8780.54,8775.56,8775.56,15332,350,3074,
2014-04-25_13:07,8779.60,8779.65,8774.75,8779.65,13813,358,3065,
2014-04-25_13:08,8779.50,8780.66,8774.96,8780.66,14376,322,3174,
2014-04-25_13:09,8781.53,8781.53,8780.11,8780.44,17706,400,3481,
2014-04-25_13:10,8780.12,8781.47,8779.47,8781.47,15444,370,3448,
2014-04-25_13:11,8781.26,8781.47,8775.29,8781.47,16709,382,3352,
2014-04-25_13:12,8776.48,8781.57,8776.30,8780.87,16492,350,3287,
2014-04-25_13:13,8780.70,8781.43,8775.63,8776.81,19021,488,3645,
2014-04-25_13:14,8775.33,8775.33,8771.25,8771.25,18832,627,4671,
2014-04-25_13:15,8771.15,8772.62,8770.17,8772.62,22606,523,4310,
2014-04-25_13:16,8771.81,8776.43,8771.81,8776.02,34762,721,4302,
2014-04-25_13:17,8775.92,8777.38,8774.77,8774.77,20285,446,4355,
2014-04-25_13:18,8775.12,8777.31,8775.12,8777.31,28103,419,4451,
2014-04-25_13:19,8777.43,8779.23,8777.32,8778.00,27911,492,4557,
2014-04-25_13:20,8786.44,8786.44,8779.26,8779.34,21995,439,4273,
2014-04-25_13:21,8779.52,8780.14,8777.98,8778.72,21612,491,4470,
2014-04-25_13:22,8780.04,8780.94,8779.62,8780.08,27286,532,5086,
2014-04-25_13:23,8779.38,8779.91,8778.47,8778.47,30744,604,5524,
2014-04-25_13:24,8779.19,8779.97,8778.53,8778.76,30801,607,5562,
2014-04-25_13:25,8777.92,8778.33,8777.39,8777.55,30300,625,5917,
2014-04-25_13:26,8777.55,8777.55,8777.55,8777.55,2368,2,79,
2014-04-25_13:27,8777.55,8777.55,8777.55,8777.55,0,0,0,
2014-04-25_13:28,8777.55,8777.55,8777.55,8777.55,0,0,0,
2014-04-25_13:29,8777.55,8777.55,8777.55,8777.55,0,0,0,
2014-04-25_13:30,8777.55,8777.55,8774.12,8774.12,152270,5425,33054,
2014-04-28_09:01,8680.14,8683.08,8671.65,8683.08,140031,4867,38811,
2014-04-28_09:02,8679.43,8684.77,8679.43,8680.62,40215,1072,9105,
2014-04-28_09:03,8683.29,8688.43,8683.29,8687.08,44180,1031,9237,
2014-04-28_09:04,8689.38,8692.32,8687.78,8692.32,48133,884,8572,
2014-04-28_09:05,8690.75,8696.11,8690.75,8696.11,61671,923,8801,
2014-04-28_09:06,8696.80,8706.75,8696.80,8703.78,66709,905,8186,
2014-04-28_09:07,8708.73,8718.05,8708.73,8715.46,48561,940,8312,
2014-04-28_09:08,8720.15,8726.39,8720.15,8726.39,57933,910,8593,
2014-04-28_09:09,8726.80,8731.20,8726.80,8731.20,53713,787,8053,
2014-04-28_09:10,8730.22,8732.94,8729.92,8732.10,47388,765,7280,
2014-04-28_09:11,8730.65,8732.37,8727.57,8732.37,41644,780,7343,
2014-04-28_09:12,8733.37,8735.00,8729.50,8735.00,47768,672,6459,
2014-04-28_09:13,8740.05,8741.68,8735.71,8741.68,39786,607,6122,
2014-04-28_09:14,8736.11,8742.23,8735.75,8742.23,36675,594,6084,
2014-04-28_09:15,8739.03,8742.55,8736.23,8741.07,41142,626,6205,
2014-04-28_09:16,8742.01,8744.08,8737.77,8737.77,39055,571,6044,
2014-04-28_09:17,8741.50,8742.26,8735.98,8737.16,41701,564,6020,
2014-04-28_09:18,8736.53,8739.85,8735.67,8735.67,38842,563,5748,
2014-04-28_09:19,8740.16,8740.16,8735.07,8739.34,38340,619,5593,
2014-04-28_09:20,8738.76,8740.13,8734.56,8735.49,30349,495,4958,
2014-04-28_09:21,8735.90,8741.60,8735.90,8736.87,48602,585,5454,
2014-04-28_09:22,8741.92,8743.69,8739.82,8740.87,37922,749,5653,
2014-04-28_09:23,8740.72,8744.26,8740.27,8741.06,33662,549,4833,
2014-04-28_09:24,8740.57,8741.29,8739.82,8739.82,29782,457,4483,
2014-04-28_09:25,8742.30,8742.31,8741.46,8742.31,24092,396,3929,
2014-04-28_09:26,8742.33,8742.66,8741.72,8742.66,29877,424,3909,
2014-04-28_09:27,8742.79,8743.44,8736.91,8736.91,23730,417,3857,
2014-04-28_09:28,8742.92,8743.03,8737.96,8738.03,23803,419,4009,
2014-04-28_09:29,8743.35,8743.35,8736.03,8736.03,25719,414,3868,
2014-04-28_09:30,8740.89,8741.02,8734.91,8735.39,24464,446,4061,
2014-04-28_09:31,8739.72,8740.56,8734.09,8734.72,35009,473,4339,
2014-04-28_09:32,8738.54,8739.79,8733.67,8737.10,25902,392,3874,
2014-04-28_09:33,8737.43,8738.12,8732.71,8737.70,19656,386,3685,
2014-04-28_09:34,8732.17,8737.15,8732.17,8736.88,21412,355,3669,
2014-04-28_09:35,8736.47,8737.81,8732.48,8737.81,22073,388,3664,
2014-04-28_09:36,8736.40,8736.40,8731.08,8735.59,21481,363,3664,
2014-04-28_09:37,8734.67,8735.89,8731.29,8731.79,18918,318,3447,
2014-04-28_09:38,8736.46,8736.46,8731.26,8731.26,21028,360,3372,
2014-04-28_09:39,8734.74,8735.24,8729.01,8729.01,26667,377,3634,
2014-04-28_09:40,8727.89,8730.87,8724.99,8724.99,24816,355,3535,
2014-04-28_09:41,8728.82,8728.82,8723.16,8723.16,21889,371,3776,
2014-04-28_09:42,8721.83,8721.83,8718.05,8718.05,36811,553,4805,
2014-04-28_09:43,8717.35,8719.18,8714.28,8714.28,34145,577,5425,
2014-04-28_09:44,8715.03,8715.03,8711.56,8711.56,35214,604,5575,
2014-04-28_09:45,8716.25,8716.25,8708.45,8708.45,31595,604,5277,
2014-04-28_09:46,8707.94,8711.10,8706.15,8706.15,39960,627,5587,
2014-04-28_09:47,8706.91,8710.69,8706.91,8710.69,36898,578,5369,
2014-04-28_09:48,8705.55,8710.25,8705.08,8709.53,28492,508,4993,
2014-04-28_09:49,8709.41,8711.25,8704.98,8711.25,28065,478,4500,
2014-04-28_09:50,8712.16,8714.28,8708.29,8711.06,25914,442,4490,
2014-04-28_09:51,8710.27,8716.43,8710.27,8716.28,25670,392,3810,
2014-04-28_09:52,8712.12,8719.38,8712.12,8719.38,33615,469,3975,
2014-04-28_09:53,8719.86,8723.08,8717.61,8723.08,32288,430,4087,
2014-04-28_09:54,8718.89,8723.91,8718.46,8722.14,20549,382,3467,
2014-04-28_09:55,8723.24,8728.36,8721.23,8728.36,26318,481,3733,
2014-04-28_09:56,8727.74,8728.10,8724.53,8724.53,21425,400,3287,
2014-04-28_09:57,8724.23,8728.19,8723.98,8728.03,15186,289,2896,
2014-04-28_09:58,8727.92,8727.92,8722.34,8726.26,17829,322,2824,
2014-04-28_09:59,8726.97,8727.13,8722.16,8722.16,15823,258,2687,
2014-04-28_10:00,8722.34,8727.36,8721.56,8727.36,17118,265,2617,
2014-04-28_10:01,8727.55,8727.55,8722.19,8725.39,13237,231,2563,
2014-04-28_10:02,8726.16,8727.82,8721.65,8723.07,12345,219,2319,
2014-04-28_10:03,8723.46,8732.33,8723.46,8726.26,15721,307,2745,
2014-04-28_10:04,8727.86,8738.04,8727.86,8738.04,22148,488,3446,
2014-04-28_10:05,8740.92,8742.95,8740.42,8741.85,22643,417,3305,
2014-04-28_10:06,8742.39,8752.40,8742.39,8752.40,28700,564,3959,
2014-04-28_10:07,8753.14,8755.19,8751.35,8752.23,26244,453,3927,
2014-04-28_10:08,8757.31,8758.24,8753.39,8753.39,19976,361,3466,
2014-04-28_10:09,8753.57,8758.74,8753.57,8758.74,25605,554,3595,
2014-04-28_10:10,8758.87,8763.69,8758.69,8758.69,27447,588,3564,
2014-04-28_10:11,8758.40,8760.77,8756.67,8760.77,19324,395,3402,
2014-04-28_10:12,8755.86,8764.50,8755.86,8764.50,16278,336,3097,
2014-04-28_10:13,8758.60,8763.21,8758.60,8762.57,15582,281,2825,
2014-04-28_10:14,8763.16,8764.73,8757.60,8757.73,16120,251,2690,
2014-04-28_10:15,8764.80,8765.32,8759.68,8763.88,15551,272,2856,
2014-04-28_10:16,8759.39,8764.68,8759.39,8760.90,14206,260,2536,
2014-04-28_10:17,8765.58,8766.00,8760.47,8765.20,12236,237,2403,
2014-04-28_10:18,8760.93,8765.69,8758.94,8760.27,15138,298,2689,
2014-04-28_10:19,8760.53,8765.03,8760.53,8765.03,17432,288,2598,
2014-04-28_10:20,8765.18,8765.18,8760.05,8760.33,16128,242,2533,
2014-04-28_10:21,8765.30,8765.66,8761.23,8761.25,13186,272,2626,
2014-04-28_10:22,8766.83,8766.83,8760.18,8764.50,15385,282,2722,
2014-04-28_10:23,8759.68,8765.51,8759.68,8760.32,11962,209,2412,
2014-04-28_10:24,8765.56,8766.07,8760.63,8761.42,10617,188,2165,
2014-04-28_10:25,8765.04,8767.13,8761.43,8765.96,10449,227,2167,
2014-04-28_10:26,8766.07,8766.07,8761.39,8765.88,10236,213,2096,
2014-04-28_10:27,8763.38,8767.68,8763.27,8763.74,9463,216,2250,
2014-04-28_10:28,8763.20,8767.27,8761.42,8767.27,14387,288,2363,
2014-04-28_10:29,8762.71,8767.45,8761.76,8766.41,18591,327,2343,
2014-04-28_10:30,8767.36,8768.99,8763.15,8768.99,12551,274,2489,
2014-04-28_10:31,8769.89,8773.21,8768.47,8773.21,16637,298,2684,
2014-04-28_10:32,8773.73,8776.50,8773.73,8776.05,17415,423,3625,
2014-04-28_10:33,8771.47,8778.52,8771.47,8778.52,17827,362,3450,
2014-04-28_10:34,8778.84,8779.45,8773.98,8779.43,13956,324,3088,
2014-04-28_10:35,8778.73,8784.38,8774.77,8784.38,19704,370,3502,
2014-04-28_10:36,8780.61,8787.48,8780.61,8787.48,25153,445,3918,
2014-04-28_10:37,8783.61,8789.98,8783.08,8786.35,30118,464,4254,
2014-04-28_10:38,8786.10,8792.10,8786.10,8791.64,23402,357,3467,
2014-04-28_10:39,8787.29,8794.21,8786.90,8788.23,17125,325,3463,
2014-04-28_10:40,8788.24,8792.00,8786.40,8792.00,15366,286,3071,
2014-04-28_10:41,8792.35,8792.35,8785.78,8789.89,19252,303,3107,
2014-04-28_10:42,8789.73,8790.72,8789.73,8790.49,16978,313,3059,
2014-04-28_10:43,8790.92,8790.92,8784.09,8789.44,15825,322,2754,
2014-04-28_10:44,8788.70,8789.31,8783.76,8788.52,12707,264,2646,
2014-04-28_10:45,8788.38,8788.38,8782.84,8786.58,11755,250,2498,
2014-04-28_10:46,8782.08,8786.43,8782.03,8782.96,9913,230,2233,
2014-04-28_10:47,8786.64,8788.03,8781.68,8781.68,10763,279,2390,
2014-04-28_10:48,8781.16,8786.37,8781.16,8781.19,10404,223,2156,
2014-04-28_10:49,8780.73,8785.91,8780.73,8780.73,10953,209,2162,
2014-04-28_10:50,8781.18,8785.33,8780.57,8780.57,10577,221,2109,
2014-04-28_10:51,8785.20,8785.20,8779.38,8780.86,13240,263,2338,
2014-04-28_10:52,8784.64,8788.87,8780.33,8788.87,19833,312,2715,
2014-04-28_10:53,8790.89,8794.91,8785.73,8794.91,16481,417,3178,
2014-04-28_10:54,8790.04,8798.10,8790.04,8798.10,22427,532,3400,
2014-04-28_10:55,8799.11,8800.89,8799.11,8799.61,18650,431,2923,
2014-04-28_10:56,8800.35,8800.71,8799.15,8800.71,13085,372,2687,
2014-04-28_10:57,8799.87,8803.69,8798.82,8798.82,25091,514,3435,
2014-04-28_10:58,8803.21,8803.78,8803.21,8803.78,23641,433,2957,
2014-04-28_10:59,8800.57,8805.09,8799.78,8804.43,14990,526,2962,
2014-04-28_11:00,8803.71,8810.01,8803.71,8810.01,15695,378,2948,
2014-04-28_11:01,8804.46,8810.55,8804.46,8809.57,14538,365,2838,
2014-04-28_11:02,8806.13,8811.57,8806.13,8810.35,16579,297,2864,
2014-04-28_11:03,8806.46,8810.53,8806.46,8810.00,12872,239,2410,
2014-04-28_11:04,8810.89,8810.95,8805.77,8810.62,15124,323,2772,
2014-04-28_11:05,8811.33,8811.33,8806.49,8807.02,15569,338,2764,
2014-04-28_11:06,8810.98,8810.98,8806.08,8806.10,24741,634,3711,
2014-04-28_11:07,8811.49,8811.49,8805.24,8805.24,17954,396,3044,
2014-04-28_11:08,8810.70,8815.25,8809.04,8811.33,16321,393,2840,
2014-04-28_11:09,8809.89,8813.92,8807.66,8808.60,12549,271,2431,
2014-04-28_11:10,8808.73,8813.73,8807.79,8812.58,12177,244,2218,
2014-04-28_11:11,8807.54,8807.94,8805.62,8805.62,10453,218,2155,
2014-04-28_11:12,8806.83,8810.14,8805.81,8806.11,13602,232,2194,
2014-04-28_11:13,8804.79,8809.26,8803.64,8803.64,12710,251,2217,
2014-04-28_11:14,8803.66,8808.32,8802.90,8803.25,10334,216,2059,
2014-04-28_11:15,8801.79,8806.45,8800.11,8800.11,12066,270,2142,
2014-04-28_11:16,8800.68,8803.83,8798.74,8802.07,13575,267,2347,
2014-04-28_11:17,8801.57,8801.57,8795.83,8795.94,10935,253,2301,
2014-04-28_11:18,8795.14,8795.14,8793.56,8793.56,13270,266,2452,
2014-04-28_11:19,8788.46,8794.68,8788.46,8793.38,13237,276,2266,
2014-04-28_11:20,8792.30,8792.30,8786.65,8786.65,11406,232,2319,
2014-04-28_11:21,8790.87,8791.24,8786.03,8786.03,9332,193,2127,
2014-04-28_11:22,8790.09,8790.32,8789.53,8789.99,9438,219,2207,
2014-04-28_11:23,8789.94,8790.36,8785.38,8785.38,8310,201,2011,
2014-04-28_11:24,8789.39,8789.39,8784.06,8784.34,12085,214,2028,
2014-04-28_11:25,8788.85,8788.85,8782.30,8783.98,10601,238,2329,
2014-04-28_11:26,8793.49,8795.81,8790.50,8795.81,10833,304,2333,
2014-04-28_11:27,8796.38,8799.10,8796.38,8799.10,24556,268,2538,
2014-04-28_11:28,8798.07,8798.32,8797.21,8797.21,10326,175,1782,
2014-04-28_11:29,8801.58,8803.81,8799.87,8803.81,14614,242,2099,
2014-04-28_11:30,8802.88,8802.88,8799.76,8799.76,13841,204,1959,
2014-04-28_11:31,8804.80,8805.12,8799.94,8800.00,9768,194,1889,
2014-04-28_11:32,8801.08,8805.50,8801.08,8804.27,10088,181,1867,
2014-04-28_11:33,8804.37,8804.37,8799.45,8799.79,8614,158,1547,
2014-04-28_11:34,8799.40,8800.42,8799.04,8800.42,7700,173,1703,
2014-04-28_11:35,8799.53,8804.62,8799.43,8799.43,8695,193,1739,
2014-04-28_11:36,8799.80,8803.19,8798.90,8799.51,6361,174,1636,
2014-04-28_11:37,8799.67,8803.81,8798.54,8798.54,8441,157,1622,
2014-04-28_11:38,8803.77,8803.77,8796.86,8796.86,5369,152,1530,
2014-04-28_11:39,8801.75,8802.68,8797.57,8802.68,6695,157,1624,
2014-04-28_11:40,8797.95,8798.18,8797.09,8797.10,7057,145,1531,
2014-04-28_11:41,8797.18,8801.93,8796.90,8796.90,6405,158,1467,
2014-04-28_11:42,8796.55,8800.38,8795.75,8800.38,7277,138,1453,
2014-04-28_11:43,8796.14,8800.27,8795.40,8795.40,6754,155,1596,
2014-04-28_11:44,8795.33,8800.17,8795.33,8795.61,5692,155,1540,
2014-04-28_11:45,8800.84,8801.50,8794.58,8795.09,6563,166,1565,
2014-04-28_11:46,8800.09,8800.93,8795.01,8797.11,7512,258,1582,
2014-04-28_11:47,8801.68,8802.50,8797.51,8798.74,10579,345,1730,
2014-04-28_11:48,8803.13,8803.91,8802.84,8803.06,14816,235,1625,
2014-04-28_11:49,8803.62,8803.62,8797.86,8797.86,10888,226,2011,
2014-04-28_11:50,8798.42,8803.31,8797.04,8798.60,12034,193,1562,
2014-04-28_11:51,8798.44,8802.87,8798.08,8799.43,10688,210,1843,
2014-04-28_11:52,8803.70,8803.70,8798.38,8798.93,7533,188,1730,
2014-04-28_11:53,8803.33,8803.33,8798.23,8799.78,7287,150,1549,
2014-04-28_11:54,8804.42,8804.42,8798.33,8798.85,7532,142,1511,
2014-04-28_11:55,8801.83,8802.78,8797.35,8797.35,9314,162,1659,
2014-04-28_11:56,8797.62,8798.73,8797.61,8798.26,7464,166,1701,
2014-04-28_11:57,8797.62,8803.35,8797.62,8803.35,11989,203,1965,
2014-04-28_11:58,8798.52,8799.80,8798.13,8799.80,7124,182,1580,
2014-04-28_11:59,8804.13,8804.72,8798.43,8800.13,8193,210,1567,
2014-04-28_12:00,8799.95,8805.18,8799.88,8804.65,7532,170,1509,
2014-04-28_12:01,8799.99,8805.82,8799.54,8801.81,12019,329,1714,
2014-04-28_12:02,8806.40,8806.40,8802.30,8802.41,10055,285,1612,
2014-04-28_12:03,8802.18,8802.84,8801.35,8801.94,7517,242,1672,
2014-04-28_12:04,8806.43,8807.90,8802.89,8803.38,12559,262,1833,
2014-04-28_12:05,8807.02,8807.02,8801.65,8802.37,8362,179,1750,
2014-04-28_12:06,8802.81,8805.71,8801.19,8802.09,7656,171,1552,
2014-04-28_12:07,8801.58,8806.11,8801.28,8801.28,7901,178,1712,
2014-04-28_12:08,8805.56,8806.37,8801.75,8801.75,7245,162,1698,
2014-04-28_12:09,8805.79,8806.87,8801.85,8806.46,7216,176,1698,
2014-04-28_12:10,8806.66,8806.66,8801.20,8801.99,6775,155,1526,
2014-04-28_12:11,8801.10,8806.63,8801.10,8801.86,8203,186,1493,
2014-04-28_12:12,8805.39,8808.24,8801.37,8802.50,9129,182,1680,
2014-04-28_12:13,8809.16,8813.91,8809.07,8810.42,12919,272,2507,
2014-04-28_12:14,8816.40,8816.40,8810.71,8810.86,10089,231,2180,
2014-04-28_12:15,8815.47,8820.98,8814.18,8820.98,11878,339,3058,
2014-04-28_12:16,8822.79,8824.89,8822.79,8823.04,19004,400,3289,
2014-04-28_12:17,8823.40,8823.40,8819.32,8819.32,11325,269,2339,
2014-04-28_12:18,8822.94,8823.09,8822.27,8822.83,9395,242,2259,
2014-04-28_12:19,8821.93,8822.23,8817.51,8821.32,10181,272,2259,
2014-04-28_12:20,8821.77,8825.93,8821.77,8825.93,11346,231,2271,
2014-04-28_12:21,8824.29,8824.51,8823.38,8823.69,10996,270,2041,
2014-04-28_12:22,8824.12,8825.91,8820.93,8820.93,9216,231,2064,
2014-04-28_12:23,8824.10,8824.10,8818.94,8818.94,9137,241,1995,
2014-04-28_12:24,8823.40,8823.40,8818.46,8818.46,6932,192,1700,
2014-04-28_12:25,8821.98,8822.34,8816.33,8821.16,8674,224,2127,
2014-04-28_12:26,8822.02,8822.51,8816.29,8816.29,12106,256,2456,
2014-04-28_12:27,8819.56,8819.56,8815.91,8816.58,9094,219,2198,
2014-04-28_12:28,8820.30,8820.71,8814.95,8814.95,9268,212,2240,
2014-04-28_12:29,8815.78,8817.50,8814.72,8817.50,11989,204,2122,
2014-04-28_12:30,8813.76,8818.78,8813.76,8814.56,8346,195,2049,
2014-04-28_12:31,8814.41,8818.84,8812.65,8812.65,8996,182,1861,
2014-04-28_12:32,8813.13,8821.92,8813.13,8820.18,10371,239,2211,
2014-04-28_12:33,8819.00,8819.00,8814.46,8814.46,13004,246,2250,
2014-04-28_12:34,8813.36,8818.69,8813.36,8814.15,9875,199,1946,
2014-04-28_12:35,8813.82,8813.82,8811.97,8812.31,8395,192,1815,
2014-04-28_12:36,8816.84,8816.84,8811.02,8813.12,8407,175,1858,
2014-04-28_12:37,8812.10,8812.34,8811.44,8811.44,6481,163,1717,
2014-04-28_12:38,8809.57,8813.09,8809.05,8810.53,10266,177,1843,
2014-04-28_12:39,8808.95,8814.31,8808.80,8809.38,9367,176,1750,
2014-04-28_12:40,8809.38,8813.37,8809.01,8809.68,6907,185,1708,
2014-04-28_12:41,8809.16,8809.61,8808.02,8808.02,9231,192,1853,
2014-04-28_12:42,8808.99,8812.92,8808.59,8809.77,7146,169,1731,
2014-04-28_12:43,8809.03,8818.31,8809.03,8818.31,19037,231,2117,
2014-04-28_12:44,8818.46,8819.22,8811.81,8811.81,13903,271,2458,
2014-04-28_12:45,8816.08,8816.08,8811.90,8811.90,8166,215,1754,
2014-04-28_12:46,8811.90,8816.79,8811.90,8812.63,7972,179,1829,
2014-04-28_12:47,8817.04,8817.04,8810.69,8810.69,6701,163,1723,
2014-04-28_12:48,8815.12,8815.12,8810.04,8814.39,8407,168,1809,
2014-04-28_12:49,8814.65,8815.22,8810.33,8810.33,8244,166,1811,
2014-04-28_12:50,8815.58,8815.62,8810.06,8815.62,7129,175,1735,
2014-04-28_12:51,8815.07,8819.17,8814.32,8814.63,8611,225,2355,
2014-04-28_12:52,8817.34,8818.82,8812.21,8813.03,9098,210,2146,
2014-04-28_12:53,8813.46,8817.54,8812.84,8812.84,10888,227,2210,
2014-04-28_12:54,8817.08,8818.82,8812.45,8817.50,8611,205,2071,
2014-04-28_12:55,8817.43,8817.43,8812.78,8813.15,9142,207,1963,
2014-04-28_12:56,8817.18,8817.57,8812.77,8812.77,14025,349,2500,
2014-04-28_12:57,8813.08,8817.08,8811.85,8812.00,17152,300,2322,
2014-04-28_12:58,8817.17,8817.55,8812.25,8812.25,16238,265,2349,
2014-04-28_12:59,8815.99,8820.37,8815.99,8818.82,12466,278,2599,
2014-04-28_13:00,8819.73,8821.28,8814.70,8815.69,11032,247,2793,
2014-04-28_13:01,8821.94,8821.94,8816.15,8821.83,16366,296,2823,
2014-04-28_13:02,8817.35,8822.55,8817.35,8821.97,11129,217,2337,
2014-04-28_13:03,8821.51,8821.90,8817.68,8821.90,12997,224,2269,
2014-04-28_13:04,8821.54,8821.54,8815.61,8816.79,11007,256,2202,
2014-04-28_13:05,8821.04,8821.04,8815.31,8815.31,12382,236,2222,
2014-04-28_13:06,8819.91,8819.91,8814.78,8815.70,10733,237,2376,
2014-04-28_13:07,8815.22,8819.53,8813.67,8819.53,12026,236,2425,
2014-04-28_13:08,8815.45,8819.59,8814.82,8815.37,11128,243,2541,
2014-04-28_13:09,8818.61,8819.60,8813.47,8818.37,11714,256,2628,
2014-04-28_13:10,8818.91,8818.91,8813.52,8817.76,22186,264,2582,
2014-04-28_13:11,8817.78,8818.68,8812.72,8812.72,11853,253,2588,
2014-04-28_13:12,8813.14,8821.59,8813.14,8819.57,11828,335,2882,
2014-04-28_13:13,8819.31,8821.63,8817.92,8821.63,15794,340,2840,
2014-04-28_13:14,8816.97,8822.07,8816.97,8822.07,12667,268,2674,
2014-04-28_13:15,8820.65,8821.29,8816.51,8820.54,12913,297,2880,
2014-04-28_13:16,8821.28,8821.77,8817.27,8821.77,19661,441,3476,
2014-04-28_13:17,8822.12,8822.12,8816.29,8816.54,18250,319,3410,
2014-04-28_13:18,8821.27,8821.27,8816.13,8819.84,15920,306,3283,
2014-04-28_13:19,8820.64,8820.64,8814.36,8820.57,17016,344,3467,
2014-04-28_13:20,8819.53,8821.94,8816.25,8820.52,16602,369,3393,
2014-04-28_13:21,8820.04,8821.04,8815.45,8815.45,21542,426,3767,
2014-04-28_13:22,8820.47,8821.37,8815.01,8815.01,17840,346,3478,
2014-04-28_13:23,8812.68,8819.46,8812.68,8819.46,21758,504,4102,
2014-04-28_13:24,8814.32,8822.61,8814.32,8822.61,24466,398,3970,
2014-04-28_13:25,8817.00,8819.11,8816.46,8819.11,27963,691,4831,
2014-04-28_13:26,8819.11,8819.11,8819.11,8819.11,1935,1,73,
2014-04-28_13:27,8819.11,8819.11,8819.11,8819.11,0,0,0,
2014-04-28_13:28,8819.11,8819.11,8819.11,8819.11,0,0,0,
2014-04-28_13:29,8819.11,8819.11,8819.11,8819.11,0,0,0,
2014-04-28_13:30,8819.11,8819.11,8809.71,8809.71,131358,5023,26212,
2014-04-29_09:01,8845.60,8853.23,8845.60,8853.07,59088,2712,18613,
2014-04-29_09:02,8849.44,8852.82,8848.98,8848.98,31172,1064,7431,
2014-04-29_09:03,8847.81,8854.69,8847.81,8850.11,41674,994,7207,
2014-04-29_09:04,8849.42,8853.83,8845.20,8845.20,59268,937,7101,
2014-04-29_09:05,8848.51,8848.51,8843.23,8843.64,73692,839,7093,
2014-04-29_09:06,8844.40,8849.35,8843.80,8849.27,63741,735,6985,
2014-04-29_09:07,8849.76,8850.29,8846.89,8848.59,54347,714,6595,
2014-04-29_09:08,8848.59,8855.64,8848.59,8855.64,50073,639,5829,
2014-04-29_09:09,8855.91,8858.11,8854.96,8855.63,43524,647,5682,
2014-04-29_09:10,8855.95,8858.45,8855.95,8858.14,55466,846,6567,
2014-04-29_09:11,8857.34,8863.76,8857.34,8863.76,58106,836,6216,
2014-04-29_09:12,8863.87,8864.58,8862.34,8864.58,46232,778,6244,
2014-04-29_09:13,8864.25,8869.40,8864.25,8869.40,48224,638,5814,
2014-04-29_09:14,8869.59,8869.59,8864.27,8864.27,48129,766,5900,
2014-04-29_09:15,8863.69,8868.38,8863.31,8866.05,52723,744,6010,
2014-04-29_09:16,8865.71,8870.14,8864.81,8865.20,51408,579,5170,
2014-04-29_09:17,8863.90,8864.64,8858.69,8859.41,34230,601,5158,
2014-04-29_09:18,8864.31,8864.88,8862.56,8862.56,62847,671,5514,
2014-04-29_09:19,8863.12,8863.31,8862.51,8862.53,49001,815,5227,
2014-04-29_09:20,8860.95,8861.03,8859.60,8861.03,33105,587,4508,
2014-04-29_09:21,8861.28,8866.06,8860.18,8861.01,34055,556,4648,
2014-04-29_09:22,8859.54,8866.63,8859.54,8866.63,30661,472,4363,
2014-04-29_09:23,8866.78,8868.87,8863.98,8865.08,33017,653,4900,
2014-04-29_09:24,8865.20,8871.72,8865.20,8867.40,27035,673,4644,
2014-04-29_09:25,8869.17,8872.78,8868.39,8868.62,29159,583,4577,
2014-04-29_09:26,8868.20,8869.54,8867.97,8869.54,29697,500,4338,
2014-04-29_09:27,8868.67,8869.37,8863.91,8869.37,28508,473,4431,
2014-04-29_09:28,8868.06,8868.06,8863.10,8863.10,25777,446,4120,
2014-04-29_09:29,8863.21,8869.07,8863.21,8869.07,24233,488,4273,
2014-04-29_09:30,8869.12,8870.78,8869.12,8870.66,31583,577,4657,
2014-04-29_09:31,8870.16,8870.16,8868.34,8869.89,31368,559,4660,
2014-04-29_09:32,8867.68,8868.13,8866.22,8868.13,21830,514,4390,
2014-04-29_09:33,8868.07,8868.07,8863.43,8867.00,26838,519,4294,
2014-04-29_09:34,8866.67,8868.59,8866.67,8868.59,24560,441,3775,
2014-04-29_09:35,8868.82,8871.59,8868.81,8871.59,23691,399,3758,
2014-04-29_09:36,8871.18,8871.35,8866.44,8866.96,23739,419,3810,
2014-04-29_09:37,8871.16,8873.07,8871.16,8873.07,23226,443,3794,
2014-04-29_09:38,8872.35,8872.85,8872.07,8872.75,17922,363,3380,
2014-04-29_09:39,8873.07,8874.40,8869.23,8869.23,21901,377,3502,
2014-04-29_09:40,8873.96,8874.07,8868.89,8869.33,20323,387,3447,
2014-04-29_09:41,8873.46,8874.25,8869.09,8869.09,23718,424,3791,
2014-04-29_09:42,8868.69,8871.63,8865.79,8865.79,31230,461,3846,
2014-04-29_09:43,8871.24,8871.24,8860.67,8866.42,30855,492,4105,
2014-04-29_09:44,8865.51,8866.83,8861.75,8862.75,30090,411,3815,
2014-04-29_09:45,8862.55,8867.36,8861.94,8862.73,20923,416,3692,
2014-04-29_09:46,8867.36,8867.36,8862.31,8862.31,23176,399,3403,
2014-04-29_09:47,8867.83,8867.83,8862.91,8863.85,17015,322,2862,
2014-04-29_09:48,8864.27,8865.01,8864.15,8865.01,17842,327,2893,
2014-04-29_09:49,8869.64,8869.64,8864.66,8865.32,18062,315,2906,
2014-04-29_09:50,8869.26,8869.26,8864.58,8868.19,18002,304,2908,
2014-04-29_09:51,8863.51,8864.02,8862.71,8862.71,20591,324,2997,
2014-04-29_09:52,8868.94,8868.94,8862.57,8863.63,20587,297,2757,
2014-04-29_09:53,8868.09,8868.31,8861.03,8866.18,14429,257,2676,
2014-04-29_09:54,8861.89,8867.39,8861.89,8862.55,15406,277,2569,
2014-04-29_09:55,8861.73,8862.43,8861.00,8861.00,17234,296,2657,
2014-04-29_09:56,8861.20,8866.55,8861.15,8866.03,18567,342,2790,
2014-04-29_09:57,8860.97,8864.66,8860.15,8860.15,17840,289,2603,
2014-04-29_09:58,8864.69,8864.69,8858.42,8858.58,15814,304,2784,
2014-04-29_09:59,8858.86,8858.86,8855.95,8855.95,19644,390,3268,
2014-04-29_10:00,8855.72,8855.72,8853.78,8853.89,30881,619,3613,
2014-04-29_10:01,8853.42,8853.96,8849.96,8853.09,21557,406,3525,
2014-04-29_10:02,8848.05,8852.97,8847.53,8847.62,18459,334,3176,
2014-04-29_10:03,8848.08,8851.04,8844.44,8844.44,25228,395,3632,
2014-04-29_10:04,8844.54,8848.11,8843.66,8847.97,25272,421,3804,
2014-04-29_10:05,8843.10,8846.02,8841.81,8845.11,23701,460,4040,
2014-04-29_10:06,8845.02,8845.02,8838.88,8843.02,22683,469,3732,
2014-04-29_10:07,8843.46,8843.46,8836.99,8838.48,23949,404,3502,
2014-04-29_10:08,8839.08,8839.08,8837.37,8837.37,18714,342,3220,
2014-04-29_10:09,8837.33,8838.50,8837.33,8837.95,19195,394,3030,
2014-04-29_10:10,8837.51,8837.67,8837.01,8837.67,14992,364,2776,
2014-04-29_10:11,8837.08,8837.08,8835.41,8836.32,18772,321,2752,
2014-04-29_10:12,8835.41,8841.15,8835.41,8840.82,13918,251,2643,
2014-04-29_10:13,8841.92,8842.98,8837.49,8842.98,15828,273,2404,
2014-04-29_10:14,8843.05,8844.05,8842.80,8843.81,14718,230,2208,
2014-04-29_10:15,8839.03,8843.67,8838.82,8838.82,11020,201,2080,
2014-04-29_10:16,8840.32,8845.82,8840.32,8845.52,13615,275,2557,
2014-04-29_10:17,8845.32,8845.32,8840.55,8840.94,12230,271,2460,
2014-04-29_10:18,8845.61,8845.66,8839.90,8844.43,14145,226,2185,
2014-04-29_10:19,8844.68,8844.68,8839.56,8840.13,10531,280,2148,
2014-04-29_10:20,8839.77,8840.25,8838.84,8840.21,11114,242,1917,
2014-04-29_10:21,8840.23,8840.23,8839.23,8839.80,9993,226,2019,
2014-04-29_10:22,8839.67,8841.25,8838.51,8838.51,13060,229,2194,
2014-04-29_10:23,8839.23,8839.65,8837.40,8838.58,12537,225,2134,
2014-04-29_10:24,8838.83,8839.08,8838.12,8838.59,10693,217,2013,
2014-04-29_10:25,8833.97,8837.97,8833.37,8837.97,17285,248,2213,
2014-04-29_10:26,8837.89,8838.55,8837.43,8837.66,11413,248,2098,
2014-04-29_10:27,8837.89,8838.74,8837.76,8838.31,11733,209,1927,
2014-04-29_10:28,8838.23,8839.06,8838.15,8838.81,11517,259,1967,
2014-04-29_10:29,8838.63,8839.47,8838.19,8838.64,11537,203,2035,
2014-04-29_10:30,8838.96,8839.83,8838.96,8839.76,9078,188,1887,
2014-04-29_10:31,8839.86,8841.44,8839.84,8841.44,16510,302,2454,
2014-04-29_10:32,8840.88,8840.88,8839.94,8840.36,16142,251,2374,
2014-04-29_10:33,8840.78,8842.22,8840.47,8842.22,12011,235,2278,
2014-04-29_10:34,8837.26,8843.02,8836.59,8842.82,11828,243,2490,
2014-04-29_10:35,8842.26,8843.65,8842.26,8843.63,13099,252,2443,
2014-04-29_10:36,8843.49,8843.67,8842.54,8843.41,11865,257,2209,
2014-04-29_10:37,8843.72,8845.23,8843.72,8844.43,33456,328,2468,
2014-04-29_10:38,8844.48,8845.49,8844.48,8844.56,15356,293,2362,
2014-04-29_10:39,8845.36,8845.92,8840.64,8845.40,13552,235,2141,
2014-04-29_10:40,8845.39,8845.88,8840.47,8841.02,17415,265,2355,
2014-04-29_10:41,8846.54,8847.19,8846.54,8846.73,17588,265,2446,
2014-04-29_10:42,8847.23,8847.23,8845.93,8845.93,17882,317,2774,
2014-04-29_10:43,8845.92,8847.77,8842.70,8847.77,18949,375,2848,
2014-04-29_10:44,8848.02,8848.57,8846.92,8846.92,14785,326,2685,
2014-04-29_10:45,8847.44,8849.61,8847.44,8849.61,14899,293,2696,
2014-04-29_10:46,8850.13,8850.32,8849.69,8850.19,13341,270,2500,
2014-04-29_10:47,8848.98,8850.04,8848.75,8850.04,12064,266,2126,
2014-04-29_10:48,8850.07,8850.16,8849.10,8849.10,11102,284,2221,
2014-04-29_10:49,8849.10,8849.48,8848.73,8848.99,13167,253,2263,
2014-04-29_10:50,8849.68,8851.07,8849.42,8850.40,12735,247,2143,
2014-04-29_10:51,8849.87,8854.58,8849.50,8854.58,17406,275,2384,
2014-04-29_10:52,8854.91,8854.91,8849.91,8849.91,14528,300,2396,
2014-04-29_10:53,8850.17,8855.61,8850.17,8850.31,11393,247,2242,
2014-04-29_10:54,8855.32,8856.23,8850.33,8856.23,12341,272,2267,
2014-04-29_10:55,8855.92,8856.31,8851.28,8851.32,16955,360,2613,
2014-04-29_10:56,8855.62,8857.07,8851.36,8855.50,21874,327,2586,
2014-04-29_10:57,8856.55,8856.55,8852.07,8852.81,14036,277,2281,
2014-04-29_10:58,8857.68,8858.50,8857.49,8858.07,16131,241,2111,
2014-04-29_10:59,8857.79,8859.55,8857.79,8858.81,21789,365,2338,
2014-04-29_11:00,8859.55,8861.27,8855.61,8861.27,20363,422,2507,
2014-04-29_11:01,8861.31,8861.75,8860.09,8860.33,15926,369,2812,
2014-04-29_11:02,8860.09,8862.35,8856.02,8856.02,12378,251,2095,
2014-04-29_11:03,8855.62,8860.81,8855.62,8860.22,12273,227,2024,
2014-04-29_11:04,8861.08,8861.94,8856.70,8861.94,9888,231,2083,
2014-04-29_11:05,8857.38,8862.22,8857.38,8862.00,10955,228,2235,
2014-04-29_11:06,8862.02,8862.02,8856.16,8856.68,13114,229,2336,
2014-04-29_11:07,8861.41,8861.67,8855.70,8861.67,9175,211,2081,
2014-04-29_11:08,8856.72,8857.15,8856.39,8857.15,9401,219,2148,
2014-04-29_11:09,8860.90,8862.27,8856.94,8856.94,9490,228,2069,
2014-04-29_11:10,8857.93,8863.48,8857.82,8863.48,14170,279,2275,
2014-04-29_11:11,8862.66,8863.65,8857.46,8862.33,8161,210,1925,
2014-04-29_11:12,8863.40,8863.40,8857.47,8862.76,9259,220,2011,
2014-04-29_11:13,8862.88,8862.88,8857.16,8857.16,11942,216,2276,
2014-04-29_11:14,8857.53,8860.54,8855.22,8860.25,9358,231,2077,
2014-04-29_11:15,8860.82,8861.30,8855.99,8855.99,8441,223,2026,
2014-04-29_11:16,8860.28,8860.28,8853.73,8853.73,9226,200,1932,
2014-04-29_11:17,8854.61,8859.69,8853.91,8859.69,7345,216,1829,
2014-04-29_11:18,8858.27,8858.27,8853.35,8854.36,8825,191,1768,
2014-04-29_11:19,8858.31,8859.82,8858.31,8859.14,7026,177,1710,
2014-04-29_11:20,8858.37,8858.37,8852.65,8857.65,7387,174,1718,
2014-04-29_11:21,8858.55,8858.55,8857.65,8858.20,7772,209,1839,
2014-04-29_11:22,8858.37,8858.37,8853.57,8854.40,9579,246,1897,
2014-04-29_11:23,8853.73,8859.00,8853.56,8859.00,15630,317,2223,
2014-04-29_11:24,8858.63,8859.74,8854.81,8858.83,8543,229,1960,
2014-04-29_11:25,8858.15,8858.15,8852.64,8852.92,9662,219,1859,
2014-04-29_11:26,8853.67,8857.95,8852.56,8857.95,12276,300,2107,
2014-04-29_11:27,8857.13,8858.51,8853.71,8853.71,10731,251,2034,
2014-04-29_11:28,8852.86,8857.68,8852.86,8853.06,9043,214,1915,
2014-04-29_11:29,8853.51,8858.24,8852.36,8857.45,9383,231,1928,
2014-04-29_11:30,8852.95,8857.67,8852.53,8852.53,8985,204,1774,
2014-04-29_11:31,8857.41,8857.49,8852.36,8857.49,10019,206,1870,
2014-04-29_11:32,8857.12,8857.51,8856.18,8856.93,7936,152,1616,
2014-04-29_11:33,8852.69,8856.74,8851.60,8856.46,8251,194,1811,
2014-04-29_11:34,8856.82,8857.05,8855.87,8856.43,7635,190,1798,
2014-04-29_11:35,8856.38,8856.85,8851.98,8852.04,9848,233,1917,
2014-04-29_11:36,8856.14,8856.97,8851.20,8851.39,9001,230,1964,
2014-04-29_11:37,8852.82,8856.98,8852.04,8852.04,7608,181,1890,
2014-04-29_11:38,8852.52,8858.49,8852.52,8857.73,6784,183,1606,
2014-04-29_11:39,8858.03,8859.33,8853.13,8857.52,7659,171,1775,
2014-04-29_11:40,8857.54,8858.70,8853.72,8856.89,9862,270,2016,
2014-04-29_11:41,8856.90,8856.90,8855.31,8855.31,12996,311,2357,
2014-04-29_11:42,8850.00,8851.89,8850.00,8851.01,12934,335,2119,
2014-04-29_11:43,8856.42,8856.84,8851.47,8855.81,9990,226,1822,
2014-04-29_11:44,8856.75,8857.46,8852.41,8856.82,8797,191,1697,
2014-04-29_11:45,8857.30,8857.96,8852.55,8853.24,8079,178,1588,
2014-04-29_11:46,8852.55,8856.94,8851.87,8852.09,9520,215,1874,
2014-04-29_11:47,8852.58,8852.58,8850.63,8852.22,9491,182,1692,
2014-04-29_11:48,8852.50,8856.37,8851.62,8852.08,10965,224,2015,
2014-04-29_11:49,8857.29,8857.75,8856.79,8857.37,5886,169,1700,
2014-04-29_11:50,8852.36,8858.96,8852.36,8858.56,7748,177,1606,
2014-04-29_11:51,8858.34,8859.18,8857.38,8859.11,7575,168,1643,
2014-04-29_11:52,8854.99,8861.85,8853.99,8854.91,7519,170,1823,
2014-04-29_11:53,8858.96,8860.28,8855.15,8859.20,9099,225,1893,
2014-04-29_11:54,8859.35,8861.09,8855.74,8857.94,11910,265,2291,
2014-04-29_11:55,8862.12,8862.12,8855.64,8859.80,13776,216,1961,
2014-04-29_11:56,8860.07,8860.40,8858.10,8858.10,13018,191,1700,
2014-04-29_11:57,8858.92,8860.30,8855.21,8855.21,7897,179,1773,
2014-04-29_11:58,8854.95,8860.32,8854.56,8860.32,8130,171,1625,
2014-04-29_11:59,8859.62,8859.70,8854.67,8854.67,7802,174,1613,
2014-04-29_12:00,8853.81,8854.48,8852.96,8854.07,7727,171,1597,
2014-04-29_12:01,8858.36,8859.88,8853.33,8854.94,8026,183,1818,
2014-04-29_12:02,8859.50,8859.70,8854.67,8855.79,7252,188,1746,
2014-04-29_12:03,8856.20,8860.41,8854.87,8859.65,8177,185,1611,
2014-04-29_12:04,8860.09,8860.61,8855.34,8855.34,8526,207,1647,
2014-04-29_12:05,8860.61,8860.61,8854.38,8854.38,6841,159,1555,
2014-04-29_12:06,8855.30,8860.42,8854.50,8860.42,9046,187,1745,
2014-04-29_12:07,8856.08,8861.47,8856.08,8860.83,7979,182,1769,
2014-04-29_12:08,8856.66,8860.81,8855.99,8860.50,8972,228,1891,
2014-04-29_12:09,8856.38,8861.54,8855.92,8856.37,7789,196,1793,
2014-04-29_12:10,8861.83,8861.83,8860.38,8861.05,7217,193,1886,
2014-04-29_12:11,8860.49,8861.67,8855.94,8861.67,8142,201,1882,
2014-04-29_12:12,8857.44,8857.44,8856.67,8857.07,9345,220,2049,
2014-04-29_12:13,8856.05,8860.91,8856.05,8856.68,8740,203,1961,
2014-04-29_12:14,8857.06,8860.72,8855.51,8860.72,13422,241,2281,
2014-04-29_12:15,8860.22,8860.77,8855.57,8856.38,8869,183,1889,
2014-04-29_12:16,8856.33,8861.90,8856.33,8856.52,9531,225,2137,
2014-04-29_12:17,8856.99,8862.00,8855.35,8856.19,11627,275,2256,
2014-04-29_12:18,8859.91,8859.91,8854.64,8859.64,7503,206,1844,
2014-04-29_12:19,8860.88,8862.76,8855.71,8862.76,8438,228,1935,
2014-04-29_12:20,8862.09,8862.43,8856.07,8861.62,9657,226,2197,
2014-04-29_12:21,8860.72,8862.79,8860.72,8861.42,8595,212,1941,
2014-04-29_12:22,8862.58,8862.58,8858.10,8862.27,8946,295,2150,
2014-04-29_12:23,8861.78,8862.63,8861.78,8862.33,10250,209,1996,
2014-04-29_12:24,8861.77,8862.77,8858.51,8859.17,8893,203,2002,
2014-04-29_12:25,8859.62,8864.01,8859.12,8863.71,8223,187,1829,
2014-04-29_12:26,8862.88,8863.61,8862.38,8863.61,9503,215,2016,
2014-04-29_12:27,8864.38,8866.50,8864.04,8865.54,13720,313,2603,
2014-04-29_12:28,8865.88,8866.21,8865.29,8865.29,10154,256,2421,
2014-04-29_12:29,8865.26,8865.43,8863.88,8864.25,11973,261,2606,
2014-04-29_12:30,8863.64,8864.90,8863.64,8864.90,9534,201,2057,
2014-04-29_12:31,8865.50,8865.59,8860.36,8865.39,14591,249,2469,
2014-04-29_12:32,8865.55,8865.55,8864.65,8864.65,13126,278,2252,
2014-04-29_12:33,8861.14,8866.31,8860.33,8864.84,9789,216,2202,
2014-04-29_12:34,8864.60,8865.96,8864.60,8864.92,9317,211,2179,
2014-04-29_12:35,8865.98,8866.14,8861.74,8864.70,12002,307,2620,
2014-04-29_12:36,8865.43,8865.43,8864.72,8865.21,9891,215,2230,
2014-04-29_12:37,8865.43,8865.91,8861.60,8862.20,9140,213,1988,
2014-04-29_12:38,8865.55,8866.21,8865.16,8865.16,10909,225,2042,
2014-04-29_12:39,8865.01,8866.47,8865.01,8865.65,8404,185,1832,
2014-04-29_12:40,8866.76,8867.38,8866.18,8867.38,12654,299,2139,
2014-04-29_12:41,8862.27,8868.87,8862.27,8867.29,13077,375,2613,
2014-04-29_12:42,8870.13,8870.13,8867.99,8868.64,13292,303,2560,
2014-04-29_12:43,8868.85,8868.85,8867.70,8868.22,16188,304,2511,
2014-04-29_12:44,8868.45,8869.55,8868.28,8868.28,10829,238,2156,
2014-04-29_12:45,8869.24,8869.50,8868.83,8868.83,10530,234,2208,
2014-04-29_12:46,8869.04,8871.66,8863.41,8863.41,11794,266,2588,
2014-04-29_12:47,8869.64,8871.51,8869.64,8870.24,10080,270,2357,
2014-04-29_12:48,8869.49,8870.11,8869.20,8869.42,10110,218,2133,
2014-04-29_12:49,8869.93,8869.93,8868.52,8869.83,10848,212,2134,
2014-04-29_12:50,8869.43,8870.76,8869.43,8869.81,10879,239,2273,
2014-04-29_12:51,8869.80,8875.25,8869.57,8870.43,11128,226,2134,
2014-04-29_12:52,8874.89,8875.19,8869.70,8870.62,11731,256,2132,
2014-04-29_12:53,8874.38,8874.38,8868.67,8869.64,11262,238,2221,
2014-04-29_12:54,8870.30,8870.30,8867.73,8868.22,11144,217,2207,
2014-04-29_12:55,8868.33,8869.36,8864.58,8868.69,11849,230,2308,
2014-04-29_12:56,8868.39,8871.33,8867.38,8871.33,10750,249,2270,
2014-04-29_12:57,8869.45,8875.38,8867.60,8875.38,15524,294,2499,
2014-04-29_12:58,8869.89,8876.64,8869.89,8876.64,11543,233,2322,
2014-04-29_12:59,8875.86,8877.66,8873.90,8877.66,15954,283,2677,
2014-04-29_13:00,8876.06,8878.26,8874.67,8878.26,17496,278,2627,
2014-04-29_13:01,8877.04,8878.41,8871.59,8878.41,16199,329,2861,
2014-04-29_13:02,8881.29,8882.89,8874.48,8882.89,15893,348,3010,
2014-04-29_13:03,8880.71,8882.92,8878.77,8882.92,13019,317,2849,
2014-04-29_13:04,8879.91,8883.22,8873.99,8883.22,16054,282,2661,
2014-04-29_13:05,8876.82,8884.41,8875.33,8884.41,15130,328,2858,
2014-04-29_13:06,8882.50,8882.98,8874.72,8882.98,13966,286,2752,
2014-04-29_13:07,8881.04,8883.96,8880.05,8883.96,15507,287,2653,
2014-04-29_13:08,8878.23,8884.17,8875.59,8884.17,16347,298,2826,
2014-04-29_13:09,8883.96,8884.48,8876.95,8884.48,15980,337,2885,
2014-04-29_13:10,8878.49,8884.41,8875.56,8884.41,35694,421,3746,
2014-04-29_13:11,8881.87,8883.05,8873.69,8883.05,20714,369,3426,
2014-04-29_13:12,8881.71,8881.71,8878.53,8881.53,19041,345,3293,
2014-04-29_13:13,8879.93,8882.52,8875.40,8882.52,13872,290,2990,
2014-04-29_13:14,8880.45,8881.24,8874.37,8881.24,14824,316,3149,
2014-04-29_13:15,8880.93,8881.84,8873.92,8881.84,18505,313,3210,
2014-04-29_13:16,8880.73,8880.73,8868.82,8868.82,22053,467,4397,
2014-04-29_13:17,8869.54,8877.50,8869.26,8877.50,17364,333,3447,
2014-04-29_13:18,8876.50,8876.50,8868.45,8873.84,18642,416,3425,
2014-04-29_13:19,8875.29,8875.87,8867.11,8875.87,19204,413,3833,
2014-04-29_13:20,8874.09,8874.90,8869.13,8874.90,22477,414,3652,
2014-04-29_13:21,8869.49,8871.05,8867.57,8870.47,16322,400,3542,
2014-04-29_13:22,8872.83,8872.83,8867.89,8869.23,19350,372,3423,
2014-04-29_13:23,8865.48,8870.31,8864.67,8869.70,21762,480,4133,
2014-04-29_13:24,8868.64,8875.04,8867.99,8875.04,25087,449,3901,
2014-04-29_13:25,8872.93,8876.76,8866.00,8876.76,27656,606,4622,
2014-04-29_13:26,8876.76,8876.76,8876.76,8876.76,4085,3,98,
2014-04-29_13:27,8876.76,8876.76,8876.76,8876.76,0,0,0,
2014-04-29_13:28,8876.76,8876.76,8876.76,8876.76,0,0,0,
2014-04-29_13:29,8876.76,8876.76,8876.76,8876.76,0,0,0,
2014-04-29_13:30,8876.76,8876.76,8872.11,8872.11,102871,3936,25397,
2014-04-30_09:01,8885.70,8890.09,8883.94,8883.94,66702,3091,20391,
2014-04-30_09:02,8883.42,8886.27,8880.89,8881.45,28383,1155,8073,
2014-04-30_09:03,8881.54,8881.54,8871.90,8872.42,44327,1267,8786,
2014-04-30_09:04,8866.95,8871.55,8866.43,8866.43,45755,899,6946,
2014-04-30_09:05,8866.40,8866.40,8863.30,8863.30,57474,867,6645,
2014-04-30_09:06,8862.63,8866.23,8861.18,8861.24,50556,728,6451,
2014-04-30_09:07,8860.37,8864.63,8859.66,8860.59,51050,720,6454,
2014-04-30_09:08,8861.05,8867.48,8860.67,8864.09,61523,707,6299,
2014-04-30_09:09,8869.28,8869.28,8864.68,8865.79,55562,738,6479,
2014-04-30_09:10,8866.25,8870.18,8865.85,8866.55,71163,742,6203,
2014-04-30_09:11,8867.81,8869.41,8863.99,8863.99,47165,716,5783,
2014-04-30_09:12,8864.21,8871.37,8864.21,8866.65,51014,704,5575,
2014-04-30_09:13,8870.92,8873.27,8866.61,8869.02,55353,759,6455,
2014-04-30_09:14,8869.06,8878.15,8868.88,8878.15,53418,791,5776,
2014-04-30_09:15,8873.77,8878.84,8873.51,8874.46,36231,620,5268,
2014-04-30_09:16,8875.95,8881.03,8875.22,8875.86,32027,578,4939,
2014-04-30_09:17,8875.71,8880.50,8875.18,8875.89,28817,559,4721,
2014-04-30_09:18,8874.19,8879.98,8874.19,8875.90,35174,745,5242,
2014-04-30_09:19,8875.58,8880.90,8875.58,8876.10,58706,748,4957,
2014-04-30_09:20,8876.91,8881.12,8874.39,8876.33,36140,638,4482,
2014-04-30_09:21,8876.42,8880.78,8875.94,8876.28,28761,625,4708,
2014-04-30_09:22,8876.94,8882.15,8876.85,8877.66,28845,537,4570,
2014-04-30_09:23,8875.77,8881.96,8875.77,8881.96,26652,485,4178,
2014-04-30_09:24,8876.69,8877.66,8875.73,8877.55,31278,493,4243,
2014-04-30_09:25,8881.74,8882.76,8877.39,8881.98,24892,415,3782,
2014-04-30_09:26,8881.93,8882.95,8877.40,8882.85,34427,466,4524,
2014-04-30_09:27,8878.81,8883.20,8878.22,8878.53,21979,385,3898,
2014-04-30_09:28,8878.93,8883.04,8877.72,8883.04,24464,464,4047,
2014-04-30_09:29,8882.49,8887.03,8881.37,8881.37,20511,380,3730,
2014-04-30_09:30,8881.89,8886.07,8881.12,8885.82,23205,470,3780,
2014-04-30_09:31,8882.80,8887.46,8881.81,8886.98,25006,453,4118,
2014-04-30_09:32,8882.57,8887.32,8882.29,8887.32,22175,371,3728,
2014-04-30_09:33,8883.00,8887.56,8882.34,8883.50,25166,427,3721,
2014-04-30_09:34,8881.98,8886.51,8881.26,8882.86,22753,396,3412,
2014-04-30_09:35,8881.47,8882.50,8881.06,8881.06,21187,395,3516,
2014-04-30_09:36,8882.11,8882.21,8880.32,8880.32,22728,413,3677,
2014-04-30_09:37,8880.20,8880.92,8880.15,8880.39,17989,420,3447,
2014-04-30_09:38,8879.39,8883.73,8878.35,8878.35,23565,454,3719,
2014-04-30_09:39,8878.03,8882.60,8877.47,8877.47,18790,364,3322,
2014-04-30_09:40,8878.42,8882.72,8878.10,8882.40,15824,355,3389,
2014-04-30_09:41,8882.73,8882.73,8875.77,8875.77,27959,539,3988,
2014-04-30_09:42,8881.22,8881.22,8875.26,8875.26,30979,548,3864,
2014-04-30_09:43,8873.87,8877.69,8872.34,8872.34,26410,532,4034,
2014-04-30_09:44,8871.96,8872.54,8871.38,8872.08,38440,445,3974,
2014-04-30_09:45,8871.47,8871.47,8870.11,8870.38,24615,400,3728,
2014-04-30_09:46,8868.09,8868.09,8858.93,8858.93,28744,617,4866,
2014-04-30_09:47,8862.85,8862.85,8860.96,8861.11,34402,661,5261,
2014-04-30_09:48,8861.37,8861.37,8859.30,8859.30,27541,522,4817,
2014-04-30_09:49,8859.34,8864.42,8859.34,8860.32,32489,500,4562,
2014-04-30_09:50,8859.37,8859.41,8858.70,8858.81,24403,438,4285,
2014-04-30_09:51,8859.80,8859.80,8857.49,8857.49,24482,450,3934,
2014-04-30_09:52,8858.39,8862.08,8856.56,8856.56,23580,423,3888,
2014-04-30_09:53,8857.79,8857.79,8856.11,8856.60,21531,421,3671,
2014-04-30_09:54,8855.92,8856.28,8854.26,8854.26,21926,408,3476,
2014-04-30_09:55,8855.53,8855.53,8852.93,8853.51,24491,467,4117,
2014-04-30_09:56,8853.10,8853.10,8851.37,8851.96,24244,398,3805,
2014-04-30_09:57,8851.49,8852.39,8851.49,8852.31,20226,385,3557,
2014-04-30_09:58,8851.98,8851.98,8847.12,8847.82,20703,368,3454,
2014-04-30_09:59,8847.41,8847.41,8845.97,8845.97,18348,346,3274,
2014-04-30_10:00,8845.24,8845.25,8844.01,8844.18,21486,380,3772,
2014-04-30_10:01,8841.95,8841.95,8837.89,8837.89,31184,633,5079,
2014-04-30_10:02,8837.78,8838.19,8836.76,8837.20,28963,561,4751,
2014-04-30_10:03,8837.09,8837.09,8835.99,8836.28,21149,478,3993,
2014-04-30_10:04,8836.16,8836.92,8835.84,8836.92,19767,405,3759,
2014-04-30_10:05,8840.54,8840.54,8835.81,8835.81,21550,428,3627,
2014-04-30_10:06,8836.86,8842.01,8836.78,8836.83,18989,449,3264,
2014-04-30_10:07,8841.37,8843.40,8837.37,8842.83,16748,325,2848,
2014-04-30_10:08,8836.73,8841.56,8836.73,8838.21,16442,324,2561,
2014-04-30_10:09,8838.42,8840.08,8838.42,8839.98,18583,304,2671,
2014-04-30_10:10,8839.89,8845.67,8839.38,8845.06,17154,284,2788,
2014-04-30_10:11,8845.11,8848.77,8845.11,8848.77,20717,355,2552,
2014-04-30_10:12,8849.06,8849.34,8844.00,8849.29,16115,271,2511,
2014-04-30_10:13,8845.11,8851.96,8844.66,8846.55,14523,307,2533,
2014-04-30_10:14,8850.24,8850.24,8844.78,8846.49,17497,312,2734,
2014-04-30_10:15,8850.97,8851.68,8846.74,8846.74,18098,301,3063,
2014-04-30_10:16,8852.54,8852.54,8847.17,8847.17,11801,218,2177,
2014-04-30_10:17,8847.25,8847.25,8846.54,8846.54,10550,198,2047,
2014-04-30_10:18,8842.61,8844.19,8841.30,8844.19,10168,248,2403,
2014-04-30_10:19,8843.75,8843.75,8839.66,8841.31,8748,250,2162,
2014-04-30_10:20,8842.06,8842.59,8841.56,8842.50,10700,230,2182,
2014-04-30_10:21,8842.38,8848.80,8842.38,8843.38,11551,254,2385,
2014-04-30_10:22,8844.63,8844.63,8843.49,8844.01,14131,272,2594,
2014-04-30_10:23,8842.94,8846.98,8842.46,8843.04,11438,229,2069,
2014-04-30_10:24,8847.16,8847.16,8841.95,8842.52,9313,221,1925,
2014-04-30_10:25,8843.16,8844.09,8838.64,8839.61,12996,337,2175,
2014-04-30_10:26,8838.44,8838.74,8837.65,8838.43,10537,259,2236,
2014-04-30_10:27,8839.26,8841.68,8837.31,8841.27,13521,275,2367,
2014-04-30_10:28,8841.09,8841.09,8834.65,8834.75,10002,232,2250,
2014-04-30_10:29,8839.56,8839.56,8834.88,8839.07,10555,268,2227,
2014-04-30_10:30,8839.78,8840.48,8835.22,8835.22,10977,205,2141,
2014-04-30_10:31,8835.02,8840.78,8834.88,8840.78,10638,249,2342,
2014-04-30_10:32,8839.52,8839.52,8835.40,8839.08,11308,236,2336,
2014-04-30_10:33,8834.04,8839.77,8834.04,8834.21,11294,236,2176,
2014-04-30_10:34,8834.71,8839.74,8833.93,8839.74,8132,214,2092,
2014-04-30_10:35,8834.77,8834.95,8833.76,8833.76,8309,196,1890,
2014-04-30_10:36,8834.45,8839.27,8834.26,8834.88,10903,260,2195,
2014-04-30_10:37,8834.90,8839.25,8833.42,8838.44,7320,196,1960,
2014-04-30_10:38,8838.34,8839.28,8833.56,8839.28,8464,185,1864,
2014-04-30_10:39,8838.25,8839.40,8833.68,8839.40,12022,281,2103,
2014-04-30_10:40,8837.97,8840.22,8834.52,8834.65,11659,240,2101,
2014-04-30_10:41,8839.19,8840.52,8835.53,8840.52,7716,213,1975,
2014-04-30_10:42,8840.48,8841.10,8839.35,8840.71,6940,186,1845,
2014-04-30_10:43,8835.69,8840.85,8835.69,8840.85,9229,206,2139,
2014-04-30_10:44,8840.38,8841.57,8836.28,8836.57,11874,267,2150,
2014-04-30_10:45,8837.02,8842.66,8836.55,8842.66,8166,191,1933,
2014-04-30_10:46,8838.32,8843.13,8838.06,8838.06,9072,196,1943,
2014-04-30_10:47,8839.06,8842.82,8838.86,8838.86,7509,210,1811,
2014-04-30_10:48,8843.61,8843.61,8837.85,8838.85,9128,203,1844,
2014-04-30_10:49,8839.17,8839.85,8838.28,8838.44,7489,208,1767,
2014-04-30_10:50,8843.40,8844.10,8838.88,8839.14,8846,176,1769,
2014-04-30_10:51,8844.61,8844.89,8839.68,8839.68,7229,198,1678,
2014-04-30_10:52,8844.94,8845.52,8840.09,8845.52,9326,226,1929,
2014-04-30_10:53,8840.93,8845.60,8839.05,8845.60,10277,269,2092,
2014-04-30_10:54,8840.43,8845.20,8839.59,8845.20,12199,331,2399,
2014-04-30_10:55,8841.31,8846.21,8840.74,8841.89,8988,265,2003,
2014-04-30_10:56,8846.05,8846.05,8840.27,8845.75,11586,291,2440,
2014-04-30_10:57,8845.53,8847.60,8841.81,8847.60,13856,273,2253,
2014-04-30_10:58,8843.02,8843.91,8842.14,8842.16,11815,252,2135,
2014-04-30_10:59,8844.13,8847.14,8842.14,8842.14,7587,232,2078,
2014-04-30_11:00,8842.16,8848.44,8842.16,8843.07,7802,181,1893,
2014-04-30_11:01,8843.13,8843.97,8843.13,8843.97,8021,197,1949,
2014-04-30_11:02,8844.15,8847.59,8843.31,8843.44,8356,198,1758,
2014-04-30_11:03,8843.18,8844.40,8843.18,8844.03,7705,220,1946,
2014-04-30_11:04,8842.83,8844.17,8842.78,8843.91,12325,481,2261,
2014-04-30_11:05,8839.06,8842.52,8838.34,8841.22,12713,258,2018,
2014-04-30_11:06,8841.23,8841.53,8840.73,8841.43,11231,268,2289,
2014-04-30_11:07,8835.32,8840.53,8835.32,8839.59,12244,308,2254,
2014-04-30_11:08,8839.76,8839.76,8836.77,8837.64,14611,322,2470,
2014-04-30_11:09,8838.25,8844.72,8838.25,8843.83,17422,413,2778,
2014-04-30_11:10,8839.26,8844.30,8839.26,8844.30,11489,259,2208,
2014-04-30_11:11,8844.64,8844.76,8839.80,8844.26,10317,244,2455,
2014-04-30_11:12,8839.72,8845.56,8839.72,8840.51,9781,283,2081,
2014-04-30_11:13,8840.60,8840.60,8838.87,8839.04,7475,179,1616,
2014-04-30_11:14,8839.38,8843.92,8839.38,8840.01,5613,167,1513,
2014-04-30_11:15,8839.43,8844.16,8838.71,8838.95,6479,163,1586,
2014-04-30_11:16,8839.34,8839.61,8838.70,8839.60,7717,188,1862,
2014-04-30_11:17,8839.75,8839.75,8838.72,8839.52,7414,184,1611,
2014-04-30_11:18,8839.37,8839.42,8838.50,8838.92,7242,153,1526,
2014-04-30_11:19,8838.94,8839.79,8838.94,8839.27,7330,176,1669,
2014-04-30_11:20,8840.18,8840.18,8835.15,8839.41,7273,189,1747,
2014-04-30_11:21,8839.83,8839.91,8834.20,8838.50,9096,247,2143,
2014-04-30_11:22,8839.00,8839.00,8834.93,8838.34,12036,235,2055,
2014-04-30_11:23,8838.43,8838.61,8833.32,8838.61,9188,207,1938,
2014-04-30_11:24,8834.55,8839.72,8834.48,8839.31,10614,218,1982,
2014-04-30_11:25,8838.70,8839.33,8834.43,8839.33,9621,206,1872,
2014-04-30_11:26,8839.44,8839.44,8832.81,8832.81,11534,292,2299,
2014-04-30_11:27,8831.85,8833.00,8831.85,8832.96,12434,239,2383,
2014-04-30_11:28,8831.39,8835.54,8830.49,8830.49,11610,250,2463,
2014-04-30_11:29,8830.69,8835.86,8830.69,8834.72,13428,340,2827,
2014-04-30_11:30,8834.58,8835.10,8833.58,8833.62,11281,243,2330,
2014-04-30_11:31,8834.45,8835.18,8830.36,8833.95,19660,408,2963,
2014-04-30_11:32,8835.81,8835.81,8830.32,8835.13,10983,272,2356,
2014-04-30_11:33,8835.11,8835.11,8829.65,8829.65,12136,264,2415,
2014-04-30_11:34,8829.44,8829.84,8829.07,8829.08,10913,289,2340,
2014-04-30_11:35,8828.53,8828.53,8827.29,8827.29,16066,357,2721,
2014-04-30_11:36,8827.03,8827.03,8823.24,8823.36,16148,395,3290,
2014-04-30_11:37,8823.86,8827.89,8822.95,8827.00,20729,499,3618,
2014-04-30_11:38,8827.11,8827.40,8822.11,8826.33,16879,369,3284,
2014-04-30_11:39,8821.83,8827.16,8821.83,8826.87,14320,324,2757,
2014-04-30_11:40,8827.67,8827.67,8822.19,8826.59,10944,281,2601,
2014-04-30_11:41,8822.44,8826.27,8821.00,8821.00,11588,277,2459,
2014-04-30_11:42,8821.56,8827.22,8821.56,8826.75,13901,326,2626,
2014-04-30_11:43,8827.18,8827.18,8821.79,8825.47,9785,244,2213,
2014-04-30_11:44,8825.33,8825.94,8819.68,8819.68,10032,240,2347,
2014-04-30_11:45,8824.93,8824.93,8819.87,8823.60,14427,268,2819,
2014-04-30_11:46,8824.62,8824.62,8818.95,8822.84,14422,333,2792,
2014-04-30_11:47,8822.96,8823.98,8817.49,8817.49,16383,337,2688,
2014-04-30_11:48,8823.79,8823.81,8819.09,8823.81,10373,271,2228,
2014-04-30_11:49,8823.66,8823.66,8817.20,8817.20,11766,292,2288,
2014-04-30_11:50,8818.95,8823.35,8817.58,8817.58,11454,390,2484,
2014-04-30_11:51,8818.00,8818.44,8816.36,8816.36,12136,331,2802,
2014-04-30_11:52,8816.80,8817.25,8811.39,8811.39,13992,472,3115,
2014-04-30_11:53,8815.86,8815.86,8809.55,8810.49,14455,324,2952,
2014-04-30_11:54,8815.57,8815.57,8809.16,8810.37,16482,359,3255,
2014-04-30_11:55,8814.20,8814.20,8813.09,8814.13,13783,351,2898,
2014-04-30_11:56,8813.05,8813.68,8807.99,8811.66,18522,422,3109,
2014-04-30_11:57,8811.72,8811.72,8805.60,8810.39,14930,380,3187,
2014-04-30_11:58,8808.94,8809.00,8805.29,8807.86,14502,338,3106,
2014-04-30_11:59,8808.58,8808.58,8803.13,8808.08,15769,342,2790,
2014-04-30_12:00,8807.96,8807.96,8801.97,8805.84,14112,299,2742,
2014-04-30_12:01,8806.53,8806.74,8801.53,8806.74,17090,413,3382,
2014-04-30_12:02,8801.11,8805.51,8800.66,8805.51,13923,369,2883,
2014-04-30_12:03,8805.09,8805.09,8799.50,8803.42,13981,336,2834,
2014-04-30_12:04,8802.40,8803.75,8798.59,8803.75,17712,316,2997,
2014-04-30_12:05,8799.23,8804.66,8798.91,8804.66,12075,300,2682,
2014-04-30_12:06,8804.60,8806.36,8799.69,8806.06,14952,349,2826,
2014-04-30_12:07,8801.89,8808.33,8801.89,8808.33,13981,335,2985,
2014-04-30_12:08,8806.37,8806.37,8802.10,8802.72,12422,277,2524,
2014-04-30_12:09,8803.35,8807.22,8802.71,8803.66,9002,215,2066,
2014-04-30_12:10,8802.93,8809.03,8802.93,8804.71,9394,236,2120,
2014-04-30_12:11,8808.75,8808.75,8803.53,8805.41,10639,233,2250,
2014-04-30_12:12,8809.93,8809.93,8804.76,8805.38,11326,253,2057,
2014-04-30_12:13,8809.96,8809.96,8805.43,8806.65,10370,286,2291,
2014-04-30_12:14,8806.52,8809.78,8805.33,8807.01,10558,219,1981,
2014-04-30_12:15,8807.73,8807.73,8805.73,8805.95,13761,250,2328,
2014-04-30_12:16,8810.82,8810.82,8805.54,8809.28,13437,270,2457,
2014-04-30_12:17,8809.48,8809.48,8803.96,8804.42,11964,265,2425,
2014-04-30_12:18,8809.49,8809.49,8803.93,8809.21,9121,203,2032,
2014-04-30_12:19,8805.39,8805.64,8804.82,8805.59,12070,220,2120,
2014-04-30_12:20,8805.41,8810.32,8804.96,8806.30,9153,227,1961,
2014-04-30_12:21,8805.88,8810.44,8805.02,8805.91,11609,229,2097,
2014-04-30_12:22,8806.24,8811.98,8806.24,8808.16,10107,252,2177,
2014-04-30_12:23,8811.80,8812.86,8806.77,8812.86,12623,346,2502,
2014-04-30_12:24,8807.85,8812.77,8807.82,8807.82,8905,220,2053,
2014-04-30_12:25,8807.37,8813.67,8807.37,8813.67,10255,230,1978,
2014-04-30_12:26,8812.77,8813.11,8807.81,8812.88,8541,212,1875,
2014-04-30_12:27,8808.99,8813.38,8808.41,8813.38,8192,198,1907,
2014-04-30_12:28,8812.51,8812.51,8808.29,8808.66,8972,193,1832,
2014-04-30_12:29,8808.44,8813.49,8807.82,8807.82,8601,253,2074,
2014-04-30_12:30,8807.77,8812.92,8807.50,8808.57,10371,248,2143,
2014-04-30_12:31,8813.03,8814.11,8808.26,8809.83,10620,254,2143,
2014-04-30_12:32,8810.28,8811.54,8809.84,8809.84,10456,257,1983,
2014-04-30_12:33,8809.65,8810.50,8809.65,8809.79,11760,350,2320,
2014-04-30_12:34,8810.73,8815.57,8810.73,8811.17,9083,251,2179,
2014-04-30_12:35,8811.18,8811.76,8810.70,8811.75,7501,238,2012,
2014-04-30_12:36,8811.10,8814.87,8810.99,8811.92,10675,261,2107,
2014-04-30_12:37,8810.36,8811.99,8810.29,8811.74,8844,212,1941,
2014-04-30_12:38,8816.01,8816.91,8811.31,8816.91,7041,211,1880,
2014-04-30_12:39,8811.72,8812.58,8810.98,8812.39,10094,245,2129,
2014-04-30_12:40,8811.85,8813.85,8811.73,8812.49,11403,267,2538,
2014-04-30_12:41,8812.58,8817.41,8811.70,8816.90,10961,283,3225,
2014-04-30_12:42,8816.33,8816.33,8811.64,8811.64,11323,263,2851,
2014-04-30_12:43,8810.49,8812.42,8810.07,8810.41,10938,409,2417,
2014-04-30_12:44,8811.91,8811.91,8806.29,8811.59,11772,314,2246,
2014-04-30_12:45,8807.49,8811.53,8805.83,8806.61,9920,351,2439,
2014-04-30_12:46,8807.38,8811.11,8806.14,8806.27,11141,272,2324,
2014-04-30_12:47,8810.66,8810.66,8805.39,8805.39,12818,355,2621,
2014-04-30_12:48,8805.89,8809.55,8805.08,8809.11,10758,290,2473,
2014-04-30_12:49,8805.06,8808.64,8803.86,8805.33,12411,380,2846,
2014-04-30_12:50,8804.89,8805.36,8803.82,8804.93,13803,325,2593,
2014-04-30_12:51,8804.32,8809.35,8804.27,8809.35,15214,424,2923,
2014-04-30_12:52,8803.43,8803.43,8801.26,8801.26,13952,442,2931,
2014-04-30_12:53,8800.61,8801.14,8799.81,8800.51,18166,419,3298,
2014-04-30_12:54,8800.67,8800.76,8795.94,8795.94,19319,471,3469,
2014-04-30_12:55,8800.72,8800.72,8799.59,8799.82,17778,360,3143,
2014-04-30_12:56,8800.70,8801.36,8799.38,8800.92,17350,356,3489,
2014-04-30_12:57,8800.87,8801.62,8800.44,8801.62,20100,388,3554,
2014-04-30_12:58,8800.36,8801.11,8800.31,8801.11,14754,357,2930,
2014-04-30_12:59,8801.28,8807.51,8801.28,8806.62,14624,341,3021,
2014-04-30_13:00,8807.27,8808.44,8802.80,8808.21,17562,406,3237,
2014-04-30_13:01,8809.38,8810.46,8808.55,8810.46,16596,380,3265,
2014-04-30_13:02,8810.55,8811.75,8808.67,8811.75,13857,294,2833,
2014-04-30_13:03,8811.04,8813.19,8809.39,8813.19,12420,315,2785,
2014-04-30_13:04,8812.94,8813.14,8812.21,8813.14,14623,310,2798,
2014-04-30_13:05,8815.11,8815.34,8810.51,8815.34,15010,293,2740,
2014-04-30_13:06,8815.26,8815.26,8809.80,8814.69,15365,337,2951,
2014-04-30_13:07,8815.85,8815.85,8810.73,8814.37,14885,322,3092,
2014-04-30_13:08,8815.71,8817.44,8815.18,8817.44,15865,408,3317,
2014-04-30_13:09,8817.11,8817.11,8810.05,8810.05,14938,315,2962,
2014-04-30_13:10,8809.99,8815.30,8809.55,8815.01,16425,371,3254,
2014-04-30_13:11,8810.52,8814.96,8810.52,8813.78,16178,365,3209,
2014-04-30_13:12,8814.56,8814.67,8809.23,8809.45,17703,423,3609,
2014-04-30_13:13,8811.33,8816.09,8809.46,8816.09,17297,405,3453,
2014-04-30_13:14,8815.93,8816.05,8809.93,8814.49,18011,375,3366,
2014-04-30_13:15,8815.22,8815.59,8810.65,8815.59,17121,411,3546,
2014-04-30_13:16,8811.43,8816.44,8811.43,8815.44,29223,450,3864,
2014-04-30_13:17,8816.16,8816.42,8810.34,8815.79,20003,427,3548,
2014-04-30_13:18,8815.66,8815.66,8808.49,8810.25,26778,537,4166,
2014-04-30_13:19,8814.21,8814.35,8808.42,8810.08,20876,500,4586,
2014-04-30_13:20,8812.09,8814.25,8809.45,8809.45,23386,510,4547,
2014-04-30_13:21,8808.02,8810.51,8806.33,8810.51,22472,500,4446,
2014-04-30_13:22,8804.67,8810.19,8804.63,8810.17,28097,580,4932,
2014-04-30_13:23,8809.91,8809.91,8801.86,8801.86,26580,609,5111,
2014-04-30_13:24,8802.50,8807.78,8801.36,8805.84,26699,626,5105,
2014-04-30_13:25,8805.79,8806.37,8797.36,8797.36,26778,651,5274,
2014-04-30_13:26,8797.35,8797.35,8797.35,8797.35,2738,3,97,
2014-04-30_13:27,8797.35,8797.35,8797.35,8797.35,0,0,0,
2014-04-30_13:28,8797.35,8797.35,8797.35,8797.35,0,0,0,
2014-04-30_13:29,8797.35,8797.35,8797.35,8797.35,0,0,0,
2014-04-30_13:30,8797.35,8797.35,8791.44,8791.44,236292,9751,34304,
2014-05-02_09:01,8846.86,8857.30,8846.86,8856.03,90059,4327,23175,
2014-05-02_09:02,8861.35,8864.66,8857.62,8864.66,37118,1232,8410,
2014-05-02_09:03,8866.17,8867.73,8861.46,8867.73,48982,1259,7638,
2014-05-02_09:04,8867.89,8870.50,8864.74,8870.50,61211,981,7518,
2014-05-02_09:05,8867.85,8874.55,8867.85,8874.55,64065,862,6968,
2014-05-02_09:06,8870.77,8875.21,8869.14,8869.14,62110,805,6728,
2014-05-02_09:07,8867.01,8870.24,8864.96,8865.43,68671,790,6650,
2014-05-02_09:08,8865.79,8870.24,8864.83,8866.14,51401,715,6123,
2014-05-02_09:09,8867.45,8875.90,8867.19,8871.60,42468,702,6018,
2014-05-02_09:10,8869.48,8871.72,8869.48,8871.58,48910,706,6013,
2014-05-02_09:11,8868.45,8874.45,8868.45,8869.78,35761,655,5822,
2014-05-02_09:12,8870.47,8870.47,8869.87,8870.18,50963,710,6153,
2014-05-02_09:13,8870.45,8870.77,8864.95,8869.56,50234,750,6019,
2014-05-02_09:14,8865.51,8868.43,8864.60,8867.42,57621,1730,6710,
2014-05-02_09:15,8863.15,8866.74,8863.15,8866.41,55443,688,5301,
2014-05-02_09:16,8865.80,8865.80,8860.84,8860.84,45850,703,5339,
2014-05-02_09:17,8860.24,8864.17,8858.64,8863.80,29865,582,4507,
2014-05-02_09:18,8859.06,8862.39,8858.11,8861.14,40372,564,4859,
2014-05-02_09:19,8856.49,8862.10,8855.14,8856.45,35112,609,5009,
2014-05-02_09:20,8856.21,8857.23,8855.72,8857.23,28834,547,4753,
2014-05-02_09:21,8857.07,8861.41,8855.51,8856.01,28371,492,4564,
2014-05-02_09:22,8855.54,8855.54,8854.58,8854.66,27809,533,4382,
2014-05-02_09:23,8854.26,8858.81,8853.97,8853.97,27083,465,4218,
2014-05-02_09:24,8853.76,8854.40,8848.66,8848.78,27035,534,4115,
2014-05-02_09:25,8849.66,8852.24,8847.00,8847.00,24206,474,4070,
2014-05-02_09:26,8851.45,8851.45,8846.27,8846.68,24481,661,3988,
2014-05-02_09:27,8852.36,8852.36,8846.98,8846.98,24935,516,4329,
2014-05-02_09:28,8852.39,8852.63,8846.59,8848.58,25556,458,4032,
2014-05-02_09:29,8847.39,8852.56,8846.40,8847.73,21498,435,3722,
2014-05-02_09:30,8847.06,8850.13,8845.19,8845.44,24728,435,4028,
2014-05-02_09:31,8845.15,8849.35,8842.91,8847.91,26433,829,4044,
2014-05-02_09:32,8846.70,8848.53,8843.74,8847.35,24729,1018,3867,
2014-05-02_09:33,8843.05,8847.60,8841.73,8841.73,39076,1583,4306,
2014-05-02_09:34,8847.76,8847.76,8839.92,8839.92,26053,675,3513,
2014-05-02_09:35,8845.05,8845.05,8842.81,8843.21,23603,487,3405,
2014-05-02_09:36,8842.96,8848.17,8842.96,8848.17,26401,469,3567,
2014-05-02_09:37,8849.95,8850.72,8845.93,8845.93,22314,408,3363,
2014-05-02_09:38,8847.36,8853.70,8847.36,8852.86,21540,403,3361,
2014-05-02_09:39,8853.39,8853.84,8848.98,8848.98,23401,564,3115,
2014-05-02_09:40,8848.75,8853.17,8847.81,8847.81,21104,369,3015,
2014-05-02_09:41,8852.79,8854.19,8848.15,8848.15,19102,439,2961,
2014-05-02_09:42,8848.52,8853.16,8847.72,8848.31,24861,356,2831,
2014-05-02_09:43,8848.59,8852.59,8846.55,8846.55,23495,302,2649,
2014-05-02_09:44,8850.63,8850.69,8846.39,8847.02,17140,297,2726,
2014-05-02_09:45,8847.21,8852.96,8847.21,8852.96,21066,413,2974,
2014-05-02_09:46,8853.41,8853.78,8849.60,8849.60,22665,405,3257,
2014-05-02_09:47,8854.42,8854.91,8849.61,8849.96,13437,332,2676,
2014-05-02_09:48,8855.59,8855.59,8850.13,8850.13,16190,358,3024,
2014-05-02_09:49,8854.56,8856.91,8851.57,8851.57,18771,913,3570,
2014-05-02_09:50,8852.51,8857.16,8852.51,8857.16,21221,645,3328,
2014-05-02_09:51,8856.91,8858.23,8851.92,8858.23,16584,400,3252,
2014-05-02_09:52,8853.67,8858.79,8853.67,8853.90,18854,392,3619,
2014-05-02_09:53,8854.65,8860.23,8854.65,8855.48,23641,784,3395,
2014-05-02_09:54,8860.38,8861.00,8855.42,8861.00,26366,1099,3624,
2014-05-02_09:55,8861.56,8861.94,8855.84,8855.85,17944,349,3213,
2014-05-02_09:56,8861.50,8862.14,8856.03,8861.48,15347,336,2843,
2014-05-02_09:57,8856.36,8861.16,8856.36,8857.26,14291,336,2838,
2014-05-02_09:58,8862.10,8862.77,8857.57,8857.57,11597,350,2648,
2014-05-02_09:59,8862.04,8862.04,8856.45,8856.45,13355,286,2571,
2014-05-02_10:00,8856.60,8861.95,8856.60,8861.80,12693,279,2612,
2014-05-02_10:01,8857.65,8861.80,8856.47,8856.47,17628,304,2915,
2014-05-02_10:02,8857.29,8861.09,8856.00,8856.00,12663,359,2730,
2014-05-02_10:03,8856.49,8861.39,8856.14,8856.47,17042,344,2885,
2014-05-02_10:04,8860.71,8862.07,8857.02,8857.80,23213,388,2990,
2014-05-02_10:05,8863.34,8863.34,8858.25,8861.72,14870,328,2844,
2014-05-02_10:06,8862.57,8863.08,8858.43,8858.80,12464,294,2550,
2014-05-02_10:07,8858.17,8862.64,8857.82,8857.82,21779,489,3379,
2014-05-02_10:08,8858.32,8862.24,8857.10,8857.28,18324,345,3084,
2014-05-02_10:09,8857.62,8860.94,8855.54,8855.54,18624,328,3003,
2014-05-02_10:10,8855.67,8860.70,8855.67,8856.07,14797,274,2805,
2014-05-02_10:11,8861.33,8861.33,8855.76,8855.76,14112,287,2887,
2014-05-02_10:12,8856.95,8861.22,8855.15,8855.15,16829,265,2581,
2014-05-02_10:13,8856.50,8861.15,8855.70,8861.15,12295,250,2403,
2014-05-02_10:14,8856.47,8861.66,8856.47,8860.97,18178,305,2510,
2014-05-02_10:15,8861.08,8861.23,8856.07,8861.23,13724,245,2298,
2014-05-02_10:16,8861.34,8862.54,8857.16,8861.94,16552,262,2671,
2014-05-02_10:17,8862.06,8862.87,8861.16,8862.21,13482,289,2502,
2014-05-02_10:18,8862.17,8863.09,8857.73,8862.78,17967,317,2613,
2014-05-02_10:19,8862.88,8863.06,8862.38,8862.96,16459,389,2625,
2014-05-02_10:20,8858.41,8863.72,8858.41,8863.28,17156,382,2628,
2014-05-02_10:21,8863.43,8864.58,8863.13,8863.13,10585,305,2234,
2014-05-02_10:22,8863.66,8864.61,8859.34,8859.34,12187,346,2362,
2014-05-02_10:23,8863.46,8863.46,8862.58,8862.72,9760,244,2320,
2014-05-02_10:24,8863.06,8863.38,8858.06,8863.14,15424,250,2306,
2014-05-02_10:25,8863.13,8863.13,8857.99,8857.99,10812,280,2343,
2014-05-02_10:26,8862.85,8863.34,8858.22,8863.34,14511,324,2668,
2014-05-02_10:27,8863.69,8863.71,8859.44,8859.44,9647,256,2355,
2014-05-02_10:28,8864.11,8864.11,8859.31,8863.90,10618,259,2452,
2014-05-02_10:29,8863.18,8864.24,8859.76,8859.76,17021,300,2962,
2014-05-02_10:30,8864.14,8864.14,8858.54,8858.54,10364,205,2151,
2014-05-02_10:31,8863.35,8863.38,8863.01,8863.20,13714,283,2401,
2014-05-02_10:32,8863.54,8865.40,8861.31,8861.31,19756,280,2441,
2014-05-02_10:33,8865.63,8868.95,8864.28,8865.15,17134,407,2791,
2014-05-02_10:34,8866.65,8871.00,8866.00,8866.00,11379,239,2272,
2014-05-02_10:35,8866.92,8871.75,8866.20,8866.20,12561,256,2465,
2014-05-02_10:36,8865.99,8871.20,8865.72,8871.20,10138,299,2466,
2014-05-02_10:37,8871.35,8871.91,8866.19,8866.19,15357,280,2701,
2014-05-02_10:38,8866.41,8871.79,8866.24,8866.24,13729,240,2474,
2014-05-02_10:39,8866.92,8871.70,8866.01,8866.64,11310,229,2431,
2014-05-02_10:40,8871.55,8871.55,8865.26,8865.26,12164,199,2168,
2014-05-02_10:41,8865.69,8869.93,8864.59,8869.93,9843,235,2159,
2014-05-02_10:42,8870.29,8870.40,8866.22,8866.22,12195,307,2694,
2014-05-02_10:43,8866.97,8870.13,8864.64,8864.79,12486,287,2497,
2014-05-02_10:44,8865.22,8869.96,8865.22,8865.86,10354,239,2186,
2014-05-02_10:45,8864.52,8865.24,8864.09,8864.47,9198,171,1858,
2014-05-02_10:46,8865.07,8867.23,8863.27,8867.23,9174,257,2357,
2014-05-02_10:47,8861.93,8866.93,8861.93,8863.17,9636,212,2087,
2014-05-02_10:48,8863.31,8866.86,8861.75,8861.75,7478,208,2072,
2014-05-02_10:49,8862.24,8866.68,8861.92,8863.72,8072,183,2032,
2014-05-02_10:50,8862.31,8863.88,8861.82,8863.17,9489,184,1999,
2014-05-02_10:51,8862.80,8868.13,8862.27,8863.36,10301,198,2144,
2014-05-02_10:52,8862.88,8863.32,8862.02,8862.49,11702,184,2156,
2014-05-02_10:53,8861.68,8862.18,8860.98,8862.18,12192,240,2429,
2014-05-02_10:54,8862.97,8863.33,8862.50,8862.79,12819,222,2450,
2014-05-02_10:55,8863.37,8866.94,8863.11,8863.11,11641,364,2365,
2014-05-02_10:56,8862.66,8863.00,8857.74,8859.55,11114,271,2192,
2014-05-02_10:57,8859.26,8864.21,8858.00,8858.29,10159,202,2119,
2014-05-02_10:58,8857.94,8862.95,8857.94,8862.57,10893,267,2236,
2014-05-02_10:59,8862.98,8864.35,8862.98,8863.98,13273,242,2237,
2014-05-02_11:00,8863.51,8865.35,8863.51,8863.60,15542,218,2363,
2014-05-02_11:01,8864.65,8864.90,8862.75,8862.83,12411,251,2313,
2014-05-02_11:02,8858.27,8863.53,8858.26,8863.53,11132,216,2137,
2014-05-02_11:03,8863.62,8863.62,8862.81,8863.13,8636,197,1948,
2014-05-02_11:04,8863.33,8867.98,8862.81,8867.98,12362,238,2374,
2014-05-02_11:05,8863.10,8867.32,8861.97,8863.64,10378,227,2062,
2014-05-02_11:06,8863.22,8863.78,8863.07,8863.78,9947,183,1812,
2014-05-02_11:07,8863.05,8863.94,8862.51,8863.23,9995,172,1770,
2014-05-02_11:08,8868.57,8868.57,8862.04,8862.04,10339,216,1945,
2014-05-02_11:09,8862.75,8867.73,8861.72,8861.72,13227,296,2191,
2014-05-02_11:10,8862.46,8863.02,8857.93,8862.46,11481,223,2178,
2014-05-02_11:11,8863.07,8863.07,8857.95,8862.28,8973,217,2052,
2014-05-02_11:12,8862.59,8863.38,8858.48,8859.23,8749,208,1951,
2014-05-02_11:13,8863.15,8863.15,8857.91,8857.91,7514,194,1970,
2014-05-02_11:14,8858.45,8861.21,8857.15,8861.21,7956,163,1797,
2014-05-02_11:15,8858.14,8863.62,8858.14,8859.37,10930,214,2166,
2014-05-02_11:16,8859.60,8863.99,8858.30,8858.60,10358,218,2292,
2014-05-02_11:17,8858.67,8863.86,8858.67,8863.86,9545,185,1967,
2014-05-02_11:18,8863.45,8863.45,8858.52,8858.86,12209,193,2044,
2014-05-02_11:19,8859.26,8863.64,8859.12,8859.12,12913,351,2629,
2014-05-02_11:20,8859.73,8865.65,8859.73,8861.19,17586,432,2888,
2014-05-02_11:21,8865.29,8865.29,8859.68,8859.68,12436,223,2174,
2014-05-02_11:22,8865.06,8865.74,8860.67,8861.37,8953,210,1883,
2014-05-02_11:23,8866.14,8866.14,8860.21,8861.44,8322,212,1979,
2014-05-02_11:24,8860.90,8861.62,8860.77,8861.10,8557,162,1779,
2014-05-02_11:25,8860.91,8865.45,8860.35,8860.35,7567,178,1904,
2014-05-02_11:26,8859.01,8863.82,8857.87,8862.81,7975,168,1788,
2014-05-02_11:27,8859.25,8863.89,8858.37,8859.48,7680,165,1784,
2014-05-02_11:28,8859.94,8863.13,8858.24,8859.65,6684,176,1796,
2014-05-02_11:29,8860.20,8864.82,8859.82,8860.41,7223,180,1882,
2014-05-02_11:30,8865.10,8865.10,8859.52,8859.52,6420,184,1800,
2014-05-02_11:31,8860.50,8865.44,8859.38,8859.38,7604,166,1804,
2014-05-02_11:32,8860.18,8860.18,8858.67,8859.22,7834,165,1711,
2014-05-02_11:33,8860.32,8865.66,8859.68,8865.29,6950,167,1762,
2014-05-02_11:34,8865.13,8866.04,8864.81,8864.82,6154,151,1673,
2014-05-02_11:35,8860.57,8864.89,8859.24,8864.19,14269,179,1836,
2014-05-02_11:36,8865.15,8865.15,8860.58,8864.38,7347,146,1564,
2014-05-02_11:37,8864.83,8864.83,8858.42,8863.63,6634,159,1738,
2014-05-02_11:38,8863.95,8864.39,8859.76,8862.53,5735,190,1739,
2014-05-02_11:39,8864.49,8864.80,8859.91,8864.80,5763,154,1662,
2014-05-02_11:40,8864.55,8865.74,8860.58,8865.24,8416,171,1816,
2014-05-02_11:41,8864.51,8865.37,8859.55,8865.37,8619,192,2028,
2014-05-02_11:42,8864.96,8865.95,8864.96,8865.93,7192,167,1819,
2014-05-02_11:43,8865.96,8866.01,8860.88,8860.88,8130,178,2012,
2014-05-02_11:44,8860.87,8864.72,8860.00,8864.29,7165,195,1967,
2014-05-02_11:45,8865.28,8865.86,8860.24,8865.32,8276,210,1861,
2014-05-02_11:46,8865.13,8865.52,8859.49,8864.57,8156,177,1973,
2014-05-02_11:47,8864.83,8865.71,8860.82,8860.82,8147,174,1825,
2014-05-02_11:48,8866.45,8866.45,8857.42,8857.72,8128,222,1926,
2014-05-02_11:49,8863.94,8865.46,8863.24,8865.46,8409,159,1788,
2014-05-02_11:50,8865.30,8865.85,8860.82,8864.35,6154,158,1802,
2014-05-02_11:51,8863.97,8864.34,8862.23,8862.23,7311,189,1832,
2014-05-02_11:52,8861.85,8864.11,8858.09,8862.11,6746,176,1810,
2014-05-02_11:53,8857.71,8861.32,8855.65,8855.65,8252,157,1680,
2014-05-02_11:54,8860.40,8861.24,8856.92,8856.92,6593,154,1663,
2014-05-02_11:55,8860.94,8862.09,8860.94,8861.88,5677,149,1755,
2014-05-02_11:56,8862.28,8862.45,8860.89,8860.95,6963,158,1649,
2014-05-02_11:57,8861.17,8862.16,8856.54,8862.16,7395,151,1583,
2014-05-02_11:58,8862.48,8863.31,8862.32,8862.91,6706,141,1625,
2014-05-02_11:59,8858.11,8862.63,8858.11,8862.61,7281,179,1491,
2014-05-02_12:00,8862.59,8863.89,8859.18,8863.76,10660,175,1832,
2014-05-02_12:01,8863.38,8864.00,8857.39,8862.88,8079,190,1933,
2014-05-02_12:02,8863.53,8864.43,8859.83,8863.89,7142,213,1873,
2014-05-02_12:03,8864.18,8864.18,8858.61,8858.61,6124,145,1601,
2014-05-02_12:04,8859.53,8863.83,8859.53,8859.64,6732,144,1584,
2014-05-02_12:05,8864.46,8864.46,8858.62,8863.40,5995,151,1616,
2014-05-02_12:06,8864.05,8864.05,8858.32,8861.79,9087,187,1768,
2014-05-02_12:07,8862.85,8864.25,8859.34,8859.63,16314,238,1962,
2014-05-02_12:08,8859.07,8865.38,8859.07,8865.38,6216,196,1781,
2014-05-02_12:09,8865.59,8865.59,8859.13,8859.83,9769,233,2048,
2014-05-02_12:10,8863.29,8864.92,8860.20,8864.92,8087,174,1788,
2014-05-02_12:11,8865.30,8865.40,8860.65,8865.31,6721,163,1675,
2014-05-02_12:12,8864.79,8865.58,8859.92,8865.02,6696,160,1758,
2014-05-02_12:13,8863.98,8865.23,8859.92,8861.66,8260,207,1931,
2014-05-02_12:14,8865.91,8865.91,8860.57,8860.57,7489,154,1656,
2014-05-02_12:15,8865.43,8866.07,8860.57,8865.65,7608,170,1717,
2014-05-02_12:16,8865.54,8865.57,8860.28,8860.28,8084,220,1967,
2014-05-02_12:17,8864.92,8866.96,8860.52,8864.88,9902,183,1884,
2014-05-02_12:18,8861.45,8866.77,8861.23,8866.77,7841,168,1827,
2014-05-02_12:19,8867.13,8867.20,8860.85,8861.87,7667,186,1889,
2014-05-02_12:20,8865.50,8867.58,8861.42,8862.26,6741,176,1857,
2014-05-02_12:21,8860.88,8866.21,8860.75,8865.90,11111,201,1990,
2014-05-02_12:22,8866.68,8867.95,8862.29,8867.29,7156,185,1895,
2014-05-02_12:23,8862.06,8867.43,8861.74,8866.70,7734,195,1971,
2014-05-02_12:24,8862.15,8867.43,8862.15,8862.78,9527,233,2262,
2014-05-02_12:25,8862.68,8866.75,8862.05,8862.60,12203,330,2938,
2014-05-02_12:26,8862.43,8863.39,8862.11,8863.29,10427,220,2251,
2014-05-02_12:27,8867.48,8867.48,8862.13,8863.01,9899,210,2291,
2014-05-02_12:28,8862.12,8862.79,8861.95,8861.95,8672,197,2100,
2014-05-02_12:29,8863.03,8863.03,8861.93,8862.63,9053,256,2292,
2014-05-02_12:30,8862.10,8862.99,8862.10,8862.99,9222,243,2190,
2014-05-02_12:31,8862.04,8862.18,8856.98,8857.34,17002,606,2789,
2014-05-02_12:32,8857.14,8862.35,8855.83,8855.83,9331,225,2329,
2014-05-02_12:33,8855.65,8856.10,8854.41,8854.80,10218,241,2334,
2014-05-02_12:34,8855.87,8860.17,8855.56,8860.17,12065,234,2316,
2014-05-02_12:35,8856.08,8860.99,8855.69,8860.20,8938,196,2106,
2014-05-02_12:36,8859.73,8859.73,8854.97,8859.68,9340,198,2101,
2014-05-02_12:37,8855.53,8861.06,8855.53,8860.97,10485,203,2262,
2014-05-02_12:38,8859.72,8860.68,8855.07,8859.54,10135,238,2421,
2014-05-02_12:39,8860.43,8860.43,8855.15,8855.48,13765,274,2701,
2014-05-02_12:40,8861.05,8861.79,8856.18,8861.30,16816,262,2673,
2014-05-02_12:41,8856.26,8860.85,8855.69,8860.24,10969,250,2497,
2014-05-02_12:42,8859.92,8859.92,8855.04,8855.41,9983,197,2331,
2014-05-02_12:43,8855.68,8856.64,8855.13,8856.02,11330,281,2451,
2014-05-02_12:44,8856.28,8856.28,8854.95,8854.95,13170,268,2670,
2014-05-02_12:45,8860.52,8860.52,8851.32,8851.32,14640,354,2811,
2014-05-02_12:46,8856.26,8856.26,8850.90,8855.27,15218,256,2616,
2014-05-02_12:47,8851.40,8856.34,8851.33,8855.78,14514,276,2679,
2014-05-02_12:48,8855.71,8856.68,8850.84,8856.09,14177,264,2453,
2014-05-02_12:49,8855.69,8856.79,8851.02,8856.79,13575,257,2499,
2014-05-02_12:50,8856.39,8856.96,8852.15,8856.96,10402,207,2186,
2014-05-02_12:51,8856.63,8856.63,8851.19,8856.09,15808,233,2553,
2014-05-02_12:52,8851.50,8855.30,8850.11,8855.30,10387,233,2310,
2014-05-02_12:53,8855.36,8856.60,8852.09,8856.60,12465,270,2456,
2014-05-02_12:54,8856.26,8856.85,8851.18,8856.39,13256,329,2949,
2014-05-02_12:55,8856.09,8857.34,8852.44,8855.90,15937,305,2827,
2014-05-02_12:56,8856.30,8856.30,8851.19,8856.14,13560,263,2719,
2014-05-02_12:57,8851.69,8856.85,8851.54,8852.42,17868,280,2747,
2014-05-02_12:58,8852.62,8856.76,8852.62,8856.76,11682,256,2435,
2014-05-02_12:59,8851.38,8856.54,8851.38,8855.84,10332,222,2307,
2014-05-02_13:00,8856.75,8857.45,8851.58,8855.48,14977,307,2947,
2014-05-02_13:01,8851.18,8856.72,8851.18,8855.82,15934,345,3163,
2014-05-02_13:02,8856.19,8856.71,8855.89,8856.60,16379,437,3521,
2014-05-02_13:03,8857.34,8857.92,8856.58,8857.92,20006,459,3555,
2014-05-02_13:04,8858.24,8859.07,8857.33,8858.67,17983,523,3518,
2014-05-02_13:05,8859.31,8864.76,8859.31,8863.83,20090,386,3298,
2014-05-02_13:06,8864.76,8864.76,8858.98,8858.98,15852,320,3231,
2014-05-02_13:07,8860.29,8860.29,8859.55,8860.02,17250,321,3283,
2014-05-02_13:08,8864.09,8865.21,8858.95,8858.95,15370,323,3036,
2014-05-02_13:09,8858.85,8863.14,8857.96,8857.96,14201,351,3220,
2014-05-02_13:10,8862.73,8863.81,8857.44,8863.81,16779,387,3524,
2014-05-02_13:11,8863.09,8863.09,8858.64,8859.39,16074,309,3080,
2014-05-02_13:12,8858.98,8864.51,8858.98,8860.68,18969,326,3210,
2014-05-02_13:13,8860.13,8864.28,8859.72,8860.81,15579,310,3117,
2014-05-02_13:14,8860.16,8864.58,8859.42,8860.27,16137,330,3331,
2014-05-02_13:15,8860.04,8866.14,8859.09,8859.09,16411,394,3578,
2014-05-02_13:16,8859.06,8864.51,8859.06,8863.87,15150,320,3354,
2014-05-02_13:17,8860.51,8863.82,8858.08,8863.49,12804,289,2884,
2014-05-02_13:18,8859.72,8864.59,8858.23,8858.39,17558,350,3436,
2014-05-02_13:19,8857.57,8862.40,8857.08,8857.08,18460,382,3871,
2014-05-02_13:20,8861.55,8862.85,8857.88,8858.47,16515,349,3328,
2014-05-02_13:21,8858.36,8862.63,8858.36,8858.40,18734,330,3317,
2014-05-02_13:22,8858.47,8863.56,8857.33,8858.55,21154,404,3894,
2014-05-02_13:23,8858.44,8862.74,8858.44,8862.74,20644,455,4480,
2014-05-02_13:24,8861.73,8863.58,8861.69,8863.58,21873,533,4470,
2014-05-02_13:25,8858.05,8863.65,8858.05,8863.65,25193,561,4755,
2014-05-02_13:26,8863.65,8863.65,8863.65,8863.65,2716,2,124,
2014-05-02_13:27,8863.65,8863.65,8863.65,8863.65,0,0,0,
2014-05-02_13:28,8863.65,8863.65,8863.65,8863.65,0,0,0,
2014-05-02_13:29,8863.65,8863.65,8863.65,8863.65,0,0,0,
2014-05-02_13:30,8863.65,8867.32,8863.65,8867.32,121750,4476,28025,
2014-05-05_09:01,8895.87,8903.92,8895.87,8903.48,75231,3729,22481,
2014-05-05_09:02,8903.65,8907.25,8903.65,8906.71,30923,1202,7510,
2014-05-05_09:03,8905.81,8906.63,8903.41,8906.62,54325,1207,7842,
2014-05-05_09:04,8905.63,8907.01,8905.59,8905.59,65159,988,7362,
2014-05-05_09:05,8906.22,8911.08,8906.17,8906.17,61263,850,6528,
2014-05-05_09:06,8906.64,8910.40,8904.97,8909.82,63473,918,6566,
2014-05-05_09:07,8908.94,8909.41,8904.90,8904.90,67925,811,6291,
2014-05-05_09:08,8905.60,8909.47,8902.62,8902.62,52329,784,5619,
2014-05-05_09:09,8901.90,8907.01,8900.74,8900.74,49172,651,5579,
2014-05-05_09:10,8900.05,8904.92,8898.87,8898.87,42707,567,5494,
2014-05-05_09:11,8897.89,8898.87,8897.89,8898.14,37571,563,5180,
2014-05-05_09:12,8902.64,8903.57,8897.32,8897.32,40289,550,5383,
2014-05-05_09:13,8902.87,8903.14,8897.33,8898.74,48144,742,5945,
2014-05-05_09:14,8899.30,8903.75,8898.58,8898.72,53300,1037,6619,
2014-05-05_09:15,8899.09,8902.65,8898.60,8902.22,49336,778,5822,
2014-05-05_09:16,8897.40,8903.27,8897.40,8899.16,37394,645,5249,
2014-05-05_09:17,8903.76,8903.76,8897.35,8898.12,41517,571,4947,
2014-05-05_09:18,8901.73,8902.85,8898.36,8898.36,31769,529,4742,
2014-05-05_09:19,8902.01,8902.09,8896.55,8901.50,31654,522,4690,
2014-05-05_09:20,8901.45,8902.66,8897.66,8902.00,29880,542,4856,
2014-05-05_09:21,8901.86,8901.88,8897.53,8897.60,37015,536,4819,
2014-05-05_09:22,8901.72,8902.85,8897.46,8902.85,37208,674,5350,
2014-05-05_09:23,8902.89,8902.89,8901.59,8901.79,47445,578,5036,
2014-05-05_09:24,8902.63,8903.53,8898.06,8898.49,31599,619,4775,
2014-05-05_09:25,8903.28,8903.78,8897.78,8897.78,30180,517,4656,
2014-05-05_09:26,8903.37,8903.37,8897.31,8897.31,25188,446,4174,
2014-05-05_09:27,8902.28,8902.88,8896.53,8901.83,24979,440,3963,
2014-05-05_09:28,8897.50,8901.54,8896.59,8901.54,27762,532,4085,
2014-05-05_09:29,8900.02,8900.02,8893.55,8893.55,40118,580,4330,
2014-05-05_09:30,8896.60,8896.60,8889.26,8891.05,40480,648,5079,
2014-05-05_09:31,8886.81,8891.72,8886.81,8891.72,31004,548,4542,
2014-05-05_09:32,8890.47,8890.47,8883.65,8883.65,27610,496,4565,
2014-05-05_09:33,8882.71,8882.71,8877.46,8878.29,30780,698,5107,
2014-05-05_09:34,8876.69,8881.15,8874.43,8874.43,32356,493,4496,
2014-05-05_09:35,8874.07,8876.53,8872.34,8875.22,30064,528,4138,
2014-05-05_09:36,8871.69,8876.86,8870.94,8875.93,32213,540,4160,
2014-05-05_09:37,8875.18,8877.86,8870.93,8877.86,20409,426,3392,
2014-05-05_09:38,8877.59,8877.59,8870.92,8870.92,25854,380,3225,
2014-05-05_09:39,8871.53,8872.75,8871.53,8872.72,28351,527,3663,
2014-05-05_09:40,8871.45,8878.08,8871.45,8878.08,17172,388,2813,
2014-05-05_09:41,8878.49,8878.49,8873.98,8874.83,20636,381,3057,
2014-05-05_09:42,8874.84,8880.15,8873.65,8879.61,23045,329,2909,
2014-05-05_09:43,8879.45,8879.97,8874.96,8875.44,18922,336,2909,
2014-05-05_09:44,8879.47,8879.47,8875.01,8876.12,19668,412,2986,
2014-05-05_09:45,8875.98,8880.56,8875.98,8879.82,16251,301,2691,
2014-05-05_09:46,8874.38,8877.90,8871.31,8871.31,25005,467,3424,
2014-05-05_09:47,8870.21,8870.21,8866.41,8866.41,28376,605,3616,
2014-05-05_09:48,8865.01,8865.01,8858.30,8858.30,32395,679,4681,
2014-05-05_09:49,8857.18,8857.18,8851.68,8852.07,36493,1003,5347,
2014-05-05_09:50,8852.18,8852.45,8851.21,8852.45,25263,497,4139,
2014-05-05_09:51,8849.86,8851.19,8849.06,8849.06,24318,482,4510,
2014-05-05_09:52,8849.14,8849.62,8844.45,8849.62,21672,425,3586,
2014-05-05_09:53,8850.12,8852.56,8849.63,8852.56,24908,402,3390,
2014-05-05_09:54,8851.43,8853.24,8850.89,8853.24,22761,447,3386,
2014-05-05_09:55,8858.19,8859.72,8855.68,8855.68,19913,323,2871,
2014-05-05_09:56,8859.21,8860.40,8859.21,8860.40,16759,318,2788,
2014-05-05_09:57,8861.10,8861.56,8855.61,8855.61,16302,316,2740,
2014-05-05_09:58,8855.96,8857.01,8854.47,8857.01,15916,383,2699,
2014-05-05_09:59,8856.39,8858.91,8853.38,8853.38,16639,348,2907,
2014-05-05_10:00,8853.25,8853.35,8846.26,8846.26,15187,320,2587,
2014-05-05_10:01,8851.56,8852.34,8845.67,8850.46,17753,326,3032,
2014-05-05_10:02,8851.39,8851.39,8845.58,8850.75,10650,262,2317,
2014-05-05_10:03,8850.42,8852.89,8847.61,8852.89,13456,225,2020,
2014-05-05_10:04,8852.20,8853.55,8852.20,8853.55,12662,243,2167,
2014-05-05_10:05,8852.44,8859.61,8852.44,8859.61,14092,265,2047,
2014-05-05_10:06,8854.29,8860.27,8854.00,8860.27,11903,202,2182,
2014-05-05_10:07,8860.16,8860.16,8853.59,8854.36,10591,183,1949,
2014-05-05_10:08,8855.04,8856.21,8855.04,8856.21,11308,194,2040,
2014-05-05_10:09,8856.27,8856.27,8854.93,8855.54,13384,208,2220,
2014-05-05_10:10,8855.40,8859.40,8855.37,8859.40,10916,229,2206,
2014-05-05_10:11,8859.61,8860.18,8854.73,8860.18,9244,192,1972,
2014-05-05_10:12,8855.02,8859.50,8855.02,8858.63,9620,173,1858,
2014-05-05_10:13,8859.14,8860.72,8855.71,8860.72,11327,189,2136,
2014-05-05_10:14,8859.72,8860.21,8856.34,8857.12,10154,173,2086,
2014-05-05_10:15,8857.23,8860.32,8854.18,8854.18,11518,199,2168,
2014-05-05_10:16,8855.09,8860.34,8854.12,8855.35,9971,222,2212,
2014-05-05_10:17,8854.31,8859.82,8853.56,8854.26,10643,203,1976,
2014-05-05_10:18,8854.29,8854.29,8852.11,8853.20,9317,212,2036,
2014-05-05_10:19,8857.54,8858.24,8850.11,8853.51,11435,265,2244,
2014-05-05_10:20,8858.22,8859.15,8854.27,8854.57,12312,243,2004,
2014-05-05_10:21,8859.50,8859.53,8854.77,8858.99,9294,207,2055,
2014-05-05_10:22,8858.57,8858.59,8854.36,8855.03,16667,260,2377,
2014-05-05_10:23,8854.54,8859.64,8854.28,8859.64,16869,292,2413,
2014-05-05_10:24,8854.56,8860.09,8854.51,8856.11,13540,271,2221,
2014-05-05_10:25,8860.80,8861.29,8855.98,8857.54,18276,233,2019,
2014-05-05_10:26,8862.75,8862.75,8857.37,8858.35,18037,410,2286,
2014-05-05_10:27,8858.45,8858.94,8858.06,8858.06,11466,246,1977,
2014-05-05_10:28,8858.83,8859.29,8858.31,8858.74,12701,300,1908,
2014-05-05_10:29,8858.13,8859.15,8858.13,8858.30,12472,220,1818,
2014-05-05_10:30,8856.88,8862.10,8856.88,8857.70,10891,198,1771,
2014-05-05_10:31,8857.34,8862.95,8857.34,8862.95,11138,205,1748,
2014-05-05_10:32,8858.62,8859.25,8858.14,8858.77,10971,279,1916,
2014-05-05_10:33,8859.05,8864.99,8857.85,8858.00,11366,294,2203,
2014-05-05_10:34,8858.73,8860.14,8858.73,8859.07,13693,286,2193,
2014-05-05_10:35,8858.41,8864.52,8858.19,8858.19,9788,207,1981,
2014-05-05_10:36,8859.47,8864.93,8858.58,8864.93,9174,195,1973,
2014-05-05_10:37,8859.52,8864.08,8859.35,8864.08,7663,174,1721,
2014-05-05_10:38,8860.10,8860.62,8859.09,8859.48,13679,209,1937,
2014-05-05_10:39,8860.26,8861.11,8859.76,8860.89,8817,176,1761,
2014-05-05_10:40,8860.15,8861.81,8860.15,8861.56,8507,190,1783,
2014-05-05_10:41,8860.38,8862.23,8860.38,8861.52,23180,217,2110,
2014-05-05_10:42,8861.79,8861.79,8860.30,8860.30,7289,182,1720,
2014-05-05_10:43,8860.40,8862.10,8860.14,8862.10,8818,200,1801,
2014-05-05_10:44,8862.83,8862.83,8860.78,8862.69,7927,210,1970,
2014-05-05_10:45,8862.78,8862.93,8862.26,8862.81,10579,202,1874,
2014-05-05_10:46,8863.23,8863.92,8861.26,8862.13,8511,211,1949,
2014-05-05_10:47,8861.92,8862.84,8861.13,8861.13,9811,231,2006,
2014-05-05_10:48,8856.73,8862.35,8856.73,8860.30,10748,202,1948,
2014-05-05_10:49,8860.35,8861.97,8859.94,8861.49,10109,333,2369,
2014-05-05_10:50,8862.47,8863.36,8862.39,8863.36,24031,475,2901,
2014-05-05_10:51,8862.48,8863.93,8861.98,8863.20,11629,353,2293,
2014-05-05_10:52,8862.73,8864.49,8862.73,8863.50,14371,333,2351,
2014-05-05_10:53,8864.27,8865.42,8863.29,8865.42,14037,286,2329,
2014-05-05_10:54,8865.82,8869.09,8865.05,8869.09,9097,202,1937,
2014-05-05_10:55,8864.19,8865.57,8864.10,8865.19,10260,220,2006,
2014-05-05_10:56,8865.51,8866.73,8864.67,8865.65,11397,223,2081,
2014-05-05_10:57,8865.27,8866.44,8865.27,8865.99,10147,179,1851,
2014-05-05_10:58,8866.11,8867.11,8861.68,8866.61,13866,249,2111,
2014-05-05_10:59,8865.45,8866.09,8858.66,8858.66,9997,202,1946,
2014-05-05_11:00,8864.15,8864.96,8858.23,8858.23,9183,224,2012,
2014-05-05_11:01,8864.08,8865.59,8860.63,8865.59,13119,245,2246,
2014-05-05_11:02,8865.47,8865.47,8862.91,8865.28,13535,216,2116,
2014-05-05_11:03,8863.59,8870.94,8863.59,8865.85,10803,232,2120,
2014-05-05_11:04,8866.34,8867.15,8862.84,8863.84,8766,186,1772,
2014-05-05_11:05,8863.95,8865.58,8863.95,8864.01,13726,261,2126,
2014-05-05_11:06,8865.04,8865.43,8862.36,8862.91,14178,243,2310,
2014-05-05_11:07,8863.96,8864.05,8862.51,8863.05,11627,245,2115,
2014-05-05_11:08,8861.94,8868.21,8861.94,8862.32,10753,204,2109,
2014-05-05_11:09,8863.24,8869.20,8863.24,8869.20,10913,236,1839,
2014-05-05_11:10,8863.27,8863.51,8862.30,8863.45,7619,172,1682,
2014-05-05_11:11,8862.70,8862.70,8862.00,8862.00,7545,182,1692,
2014-05-05_11:12,8862.36,8863.53,8861.83,8862.61,8198,159,1670,
2014-05-05_11:13,8863.13,8863.13,8861.69,8861.69,8359,182,1624,
2014-05-05_11:14,8861.88,8867.11,8861.40,8861.43,8223,206,1697,
2014-05-05_11:15,8866.22,8866.84,8861.33,8862.05,8104,216,1769,
2014-05-05_11:16,8861.40,8862.03,8861.40,8862.03,8495,197,1814,
2014-05-05_11:17,8861.73,8866.26,8860.98,8861.00,9149,195,2018,
2014-05-05_11:18,8861.36,8865.28,8860.32,8860.65,9030,187,1637,
2014-05-05_11:19,8860.35,8861.08,8858.88,8858.88,9787,216,2041,
2014-05-05_11:20,8859.30,8859.30,8858.35,8858.52,10743,213,2154,
2014-05-05_11:21,8857.30,8864.47,8857.30,8864.47,7937,160,1729,
2014-05-05_11:22,8865.11,8865.11,8859.45,8863.22,8657,173,1757,
2014-05-05_11:23,8864.04,8864.17,8858.63,8864.17,6720,148,1494,
2014-05-05_11:24,8865.17,8865.17,8859.43,8859.43,8318,159,1696,
2014-05-05_11:25,8864.36,8865.19,8858.94,8861.15,8245,183,1702,
2014-05-05_11:26,8864.76,8864.76,8859.71,8860.19,7547,189,1776,
2014-05-05_11:27,8864.22,8865.15,8859.70,8865.15,8738,166,1578,
2014-05-05_11:28,8864.84,8865.35,8861.01,8861.64,23984,264,2250,
2014-05-05_11:29,8866.61,8866.61,8861.03,8862.60,10336,180,1894,
2014-05-05_11:30,8862.13,8866.77,8862.13,8863.05,16602,391,2517,
2014-05-05_11:31,8862.84,8867.76,8862.78,8867.76,15360,280,2340,
2014-05-05_11:32,8863.41,8868.82,8863.37,8863.55,19024,345,2640,
2014-05-05_11:33,8863.64,8870.14,8863.64,8870.14,10287,199,1965,
2014-05-05_11:34,8869.19,8871.33,8866.00,8866.48,9726,186,1800,
2014-05-05_11:35,8866.89,8871.43,8866.04,8866.04,8911,245,1792,
2014-05-05_11:36,8865.24,8865.47,8863.87,8863.87,8507,180,1820,
2014-05-05_11:37,8863.85,8868.37,8863.85,8864.81,9541,199,1781,
2014-05-05_11:38,8864.93,8864.93,8863.63,8864.31,9800,224,1863,
2014-05-05_11:39,8867.74,8867.74,8862.68,8862.68,8617,269,1785,
2014-05-05_11:40,8862.68,8867.02,8861.63,8861.63,11213,272,1714,
2014-05-05_11:41,8861.91,8861.91,8860.85,8861.74,11157,208,1833,
2014-05-05_11:42,8860.91,8862.21,8860.25,8860.62,8546,162,1564,
2014-05-05_11:43,8861.73,8862.06,8861.25,8862.06,9629,203,1716,
2014-05-05_11:44,8861.37,8862.33,8861.37,8862.33,11278,221,1988,
2014-05-05_11:45,8861.54,8862.25,8861.31,8862.17,8926,206,1867,
2014-05-05_11:46,8863.29,8867.76,8861.61,8862.18,10758,245,2062,
2014-05-05_11:47,8860.84,8861.97,8860.84,8861.38,11926,203,1794,
2014-05-05_11:48,8861.49,8863.20,8861.49,8862.69,7993,179,1645,
2014-05-05_11:49,8862.93,8867.99,8861.78,8861.87,9328,192,1715,
2014-05-05_11:50,8861.88,8867.29,8861.88,8863.14,12049,298,1790,
2014-05-05_11:51,8863.80,8864.26,8863.23,8863.52,9999,220,1824,
2014-05-05_11:52,8867.93,8867.93,8862.13,8862.72,8520,192,1753,
2014-05-05_11:53,8862.68,8867.74,8861.72,8863.19,9710,205,1801,
2014-05-05_11:54,8863.23,8867.38,8861.87,8862.19,9650,233,1843,
2014-05-05_11:55,8861.72,8863.61,8861.46,8863.45,9479,282,1815,
2014-05-05_11:56,8862.07,8867.51,8862.07,8867.51,15017,221,1931,
2014-05-05_11:57,8861.47,8867.03,8861.41,8861.41,9243,216,1830,
2014-05-05_11:58,8866.04,8866.46,8861.32,8866.46,20250,312,2292,
2014-05-05_11:59,8865.84,8865.97,8860.55,8860.55,12152,229,1996,
2014-05-05_12:00,8860.91,8861.95,8860.91,8861.16,9187,235,1886,
2014-05-05_12:01,8861.59,8863.86,8860.17,8863.86,9785,257,1869,
2014-05-05_12:02,8859.65,8860.68,8859.13,8860.10,11211,274,1651,
2014-05-05_12:03,8860.05,8860.42,8859.72,8859.98,11057,285,2023,
2014-05-05_12:04,8860.22,8860.67,8859.44,8859.44,9605,196,1564,
2014-05-05_12:05,8859.64,8864.03,8858.39,8860.59,8100,202,1661,
2014-05-05_12:06,8860.18,8860.56,8859.97,8859.97,9010,180,1464,
2014-05-05_12:07,8865.27,8865.54,8859.71,8860.23,6154,145,1425,
2014-05-05_12:08,8860.15,8860.27,8858.69,8860.02,6828,164,1474,
2014-05-05_12:09,8859.61,8859.76,8858.57,8858.71,5577,172,1440,
2014-05-05_12:10,8859.34,8859.39,8858.52,8858.52,6439,152,1383,
2014-05-05_12:11,8858.33,8863.48,8858.33,8863.48,6424,198,1727,
2014-05-05_12:12,8857.96,8864.12,8857.96,8859.87,7231,164,1611,
2014-05-05_12:13,8860.97,8864.59,8859.15,8864.59,7489,161,1538,
2014-05-05_12:14,8858.98,8860.03,8858.98,8859.96,7571,207,1699,
2014-05-05_12:15,8860.15,8865.31,8859.90,8860.69,6877,174,1614,
2014-05-05_12:16,8864.55,8864.81,8859.65,8859.89,7028,140,1571,
2014-05-05_12:17,8863.73,8864.88,8859.19,8864.88,6697,186,1681,
2014-05-05_12:18,8860.31,8860.61,8859.36,8860.30,7285,202,1792,
2014-05-05_12:19,8859.75,8860.71,8859.75,8860.33,8395,222,2042,
2014-05-05_12:20,8859.97,8861.11,8859.81,8859.85,6033,176,1754,
2014-05-05_12:21,8859.88,8860.96,8859.58,8859.58,9807,223,2215,
2014-05-05_12:22,8859.67,8864.22,8858.73,8858.73,8442,205,1874,
2014-05-05_12:23,8858.63,8859.54,8858.38,8859.01,8738,201,1987,
2014-05-05_12:24,8859.76,8859.86,8858.45,8859.36,12102,239,2269,
2014-05-05_12:25,8859.36,8859.97,8858.65,8859.97,11480,212,2100,
2014-05-05_12:26,8859.85,8859.85,8858.96,8859.52,16283,256,2397,
2014-05-05_12:27,8859.20,8860.50,8859.16,8859.16,10188,224,2154,
2014-05-05_12:28,8859.75,8864.09,8859.14,8860.51,10133,210,2065,
2014-05-05_12:29,8864.22,8864.22,8859.72,8863.59,10596,187,1880,
2014-05-05_12:30,8860.06,8860.81,8859.05,8859.05,10896,368,2659,
2014-05-05_12:31,8859.69,8866.54,8859.69,8866.54,13274,274,2256,
2014-05-05_12:32,8865.49,8866.16,8861.20,8866.16,9283,182,1939,
2014-05-05_12:33,8860.71,8868.07,8860.71,8868.07,10407,296,1849,
2014-05-05_12:34,8866.93,8867.37,8863.33,8863.59,8985,300,1729,
2014-05-05_12:35,8862.19,8867.29,8861.96,8863.99,8343,200,1785,
2014-05-05_12:36,8868.39,8869.82,8863.38,8869.57,12907,360,2484,
2014-05-05_12:37,8868.83,8870.35,8865.66,8865.79,12450,291,2254,
2014-05-05_12:38,8866.68,8871.82,8866.68,8871.20,14296,234,2366,
2014-05-05_12:39,8865.81,8870.62,8865.81,8866.24,13457,259,2476,
2014-05-05_12:40,8871.75,8871.75,8865.67,8865.67,11291,216,2332,
2014-05-05_12:41,8866.15,8871.72,8866.15,8866.71,11619,217,2033,
2014-05-05_12:42,8870.91,8870.91,8864.55,8865.64,12135,284,2302,
2014-05-05_12:43,8865.05,8865.05,8863.91,8864.36,11178,236,2055,
2014-05-05_12:44,8864.36,8869.36,8863.86,8863.86,9564,189,1930,
2014-05-05_12:45,8863.48,8864.60,8863.48,8864.38,10345,204,2119,
2014-05-05_12:46,8863.98,8864.10,8862.80,8862.80,10759,301,2357,
2014-05-05_12:47,8863.11,8869.57,8862.08,8864.85,11049,254,2051,
2014-05-05_12:48,8868.48,8869.87,8865.17,8865.86,10336,290,2239,
2014-05-05_12:49,8864.15,8865.61,8864.15,8865.61,13497,427,2855,
2014-05-05_12:50,8864.89,8870.96,8864.89,8865.25,11401,230,2131,
2014-05-05_12:51,8865.41,8870.73,8864.76,8866.83,10818,220,2158,
2014-05-05_12:52,8866.86,8869.49,8864.36,8869.49,32477,397,3097,
2014-05-05_12:53,8868.47,8869.70,8863.98,8865.24,9553,187,1954,
2014-05-05_12:54,8869.40,8870.18,8864.75,8870.18,19916,236,2253,
2014-05-05_12:55,8865.49,8865.53,8864.55,8864.94,15370,229,2279,
2014-05-05_12:56,8868.39,8868.95,8863.84,8863.84,13383,272,2370,
2014-05-05_12:57,8864.23,8869.71,8864.23,8864.61,12104,268,2317,
2014-05-05_12:58,8864.46,8869.78,8864.46,8869.78,8130,226,1922,
2014-05-05_12:59,8864.88,8868.99,8864.19,8864.99,10484,222,2047,
2014-05-05_13:00,8865.36,8869.66,8863.83,8864.00,14503,283,2355,
2014-05-05_13:01,8863.78,8868.42,8863.29,8864.43,17495,296,3483,
2014-05-05_13:02,8863.65,8869.07,8863.65,8869.07,13637,253,2766,
2014-05-05_13:03,8864.05,8869.33,8863.90,8869.11,15027,259,2716,
2014-05-05_13:04,8869.49,8870.55,8864.40,8870.55,14231,314,2576,
2014-05-05_13:05,8870.24,8870.48,8865.92,8866.33,15441,336,2862,
2014-05-05_13:06,8870.15,8870.94,8865.50,8870.23,18003,339,2848,
2014-05-05_13:07,8865.52,8866.49,8865.26,8865.43,14745,293,2701,
2014-05-05_13:08,8870.20,8870.20,8864.68,8864.90,18630,310,2691,
2014-05-05_13:09,8865.47,8866.45,8865.47,8866.45,23563,420,2997,
2014-05-05_13:10,8868.19,8868.19,8866.61,8866.73,27877,355,2953,
2014-05-05_13:11,8866.58,8872.07,8866.58,8872.07,16429,327,2836,
2014-05-05_13:12,8866.53,8873.02,8866.53,8867.04,15408,309,2686,
2014-05-05_13:13,8866.01,8868.21,8866.01,8867.65,20439,355,3207,
2014-05-05_13:14,8867.57,8869.03,8866.51,8868.24,17651,344,3106,
2014-05-05_13:15,8867.85,8869.07,8866.59,8867.24,19828,344,3392,
2014-05-05_13:16,8872.79,8872.93,8867.45,8871.90,22987,460,3935,
2014-05-05_13:17,8867.40,8872.08,8867.40,8868.04,21253,422,3932,
2014-05-05_13:18,8867.41,8867.41,8865.03,8865.03,27874,417,3894,
2014-05-05_13:19,8864.60,8866.83,8864.60,8866.15,16793,383,3742,
2014-05-05_13:20,8866.01,8867.25,8866.01,8866.21,20951,446,3750,
2014-05-05_13:21,8866.53,8870.43,8865.05,8865.05,24280,494,4363,
2014-05-05_13:22,8865.37,8867.30,8865.37,8866.45,21998,423,4060,
2014-05-05_13:23,8865.60,8871.42,8865.60,8866.64,23497,438,4240,
2014-05-05_13:24,8870.87,8870.87,8865.40,8870.24,24768,478,4368,
2014-05-05_13:25,8869.34,8871.04,8869.34,8871.04,28391,506,4736,
2014-05-05_13:26,8871.04,8871.04,8871.04,8871.04,2438,4,84,
2014-05-05_13:27,8871.04,8871.04,8871.04,8871.04,0,0,0,
2014-05-05_13:28,8871.04,8871.04,8871.04,8871.04,0,0,0,
2014-05-05_13:29,8871.04,8871.04,8871.04,8871.04,0,0,0,
2014-05-05_13:30,8871.04,8871.04,8870.43,8870.43,104388,3797,26376,
2014-05-06_09:01,8888.45,8900.17,8888.45,8900.17,68582,3190,20213,
2014-05-06_09:02,8898.86,8900.76,8895.83,8897.84,36136,1304,8174,
2014-05-06_09:03,8898.30,8898.30,8896.34,8896.34,47875,967,7574,
2014-05-06_09:04,8895.85,8895.85,8887.41,8887.41,72365,1075,8308,
2014-05-06_09:05,8878.57,8878.57,8871.05,8876.14,67034,1064,8587,
2014-05-06_09:06,8875.35,8875.35,8872.40,8873.41,71334,949,7469,
2014-05-06_09:07,8873.56,8873.56,8867.77,8867.77,69131,888,7309,
2014-05-06_09:08,8874.03,8876.90,8871.05,8872.02,59972,805,6588,
2014-05-06_09:09,8870.01,8870.01,8865.75,8866.75,57845,778,6565,
2014-05-06_09:10,8864.84,8867.26,8858.67,8858.67,60476,816,6662,
2014-05-06_09:11,8860.45,8861.12,8860.20,8860.76,54003,755,6097,
2014-05-06_09:12,8861.25,8861.25,8859.62,8859.62,47038,642,5520,
2014-05-06_09:13,8860.21,8860.21,8854.41,8854.94,45284,622,5517,
2014-05-06_09:14,8855.17,8859.39,8854.65,8855.66,39893,552,4968,
2014-05-06_09:15,8859.90,8861.82,8859.90,8861.82,38941,579,4872,
2014-05-06_09:16,8861.39,8867.35,8861.39,8867.35,38307,607,4854,
2014-05-06_09:17,8867.93,8869.14,8860.09,8867.26,34336,623,4739,
2014-05-06_09:18,8862.77,8867.64,8860.81,8865.72,34430,588,5195,
2014-05-06_09:19,8860.69,8866.84,8860.69,8865.54,26842,551,4878,
2014-05-06_09:20,8866.71,8866.71,8859.34,8865.18,33919,474,4402,
2014-05-06_09:21,8860.66,8861.15,8858.12,8858.22,60615,670,5497,
2014-05-06_09:22,8861.97,8861.97,8855.45,8855.45,34561,485,4459,
2014-05-06_09:23,8860.40,8860.40,8854.16,8854.70,34108,542,4877,
2014-05-06_09:24,8855.94,8856.16,8853.88,8855.11,28571,499,4347,
2014-05-06_09:25,8856.05,8856.81,8855.14,8855.74,27023,466,4057,
2014-05-06_09:26,8860.10,8861.86,8856.57,8860.99,25568,410,3702,
2014-05-06_09:27,8857.07,8862.24,8853.72,8862.24,23463,434,3555,
2014-05-06_09:28,8862.68,8864.39,8859.54,8859.54,32966,492,3789,
2014-05-06_09:29,8864.26,8865.34,8860.55,8865.06,24571,448,3872,
2014-05-06_09:30,8865.18,8866.94,8860.48,8864.95,25352,463,4014,
2014-05-06_09:31,8861.19,8865.44,8860.05,8863.31,26617,515,4385,
2014-05-06_09:32,8863.58,8864.09,8863.58,8863.79,32641,450,3859,
2014-05-06_09:33,8863.85,8863.95,8861.54,8863.48,25013,455,3841,
2014-05-06_09:34,8862.29,8862.29,8860.67,8861.87,25166,399,3819,
2014-05-06_09:35,8861.75,8861.83,8861.11,8861.69,30807,418,4033,
2014-05-06_09:36,8863.40,8864.46,8862.81,8863.41,24851,459,3692,
2014-05-06_09:37,8864.75,8868.11,8863.04,8868.11,21980,390,3609,
2014-05-06_09:38,8866.40,8868.73,8866.40,8868.73,18447,355,3481,
2014-05-06_09:39,8868.86,8870.25,8866.36,8866.90,25098,397,3967,
2014-05-06_09:40,8867.30,8871.93,8866.24,8871.93,21919,409,3915,
2014-05-06_09:41,8866.47,8868.83,8866.47,8868.69,30520,398,4000,
2014-05-06_09:42,8869.05,8874.73,8869.05,8869.66,25478,424,3865,
2014-05-06_09:43,8869.93,8877.15,8869.93,8873.20,25249,418,3807,
2014-05-06_09:44,8870.05,8878.07,8870.05,8877.68,20095,356,3313,
2014-05-06_09:45,8871.98,8879.68,8871.98,8879.68,21988,414,3396,
2014-05-06_09:46,8879.22,8880.03,8875.93,8877.18,20410,390,3298,
2014-05-06_09:47,8875.32,8878.57,8875.32,8877.72,29398,385,3409,
2014-05-06_09:48,8882.18,8882.18,8875.29,8875.29,21637,410,3589,
2014-05-06_09:49,8876.58,8878.74,8876.58,8878.20,19808,326,3069,
2014-05-06_09:50,8883.14,8883.97,8874.02,8876.50,19433,388,3390,
2014-05-06_09:51,8876.09,8877.22,8876.04,8876.99,21475,465,3821,
2014-05-06_09:52,8877.38,8880.21,8874.43,8874.43,23318,419,3889,
2014-05-06_09:53,8879.43,8880.91,8873.90,8874.50,28293,433,4189,
2014-05-06_09:54,8873.92,8878.66,8872.82,8877.83,20042,382,3566,
2014-05-06_09:55,8872.22,8878.57,8872.22,8878.57,19931,356,3425,
2014-05-06_09:56,8878.54,8878.54,8873.88,8873.88,21721,351,3338,
2014-05-06_09:57,8874.18,8879.99,8874.18,8879.99,22885,339,3158,
2014-05-06_09:58,8880.55,8881.85,8876.11,8876.31,19417,286,2825,
2014-05-06_09:59,8881.37,8881.37,8876.15,8880.82,14857,260,2590,
2014-05-06_10:00,8881.46,8881.46,8875.91,8880.92,17389,339,3008,
2014-05-06_10:01,8880.54,8881.29,8876.30,8880.11,23931,385,3376,
2014-05-06_10:02,8876.51,8877.45,8875.93,8875.93,20369,336,3194,
2014-05-06_10:03,8875.25,8880.84,8874.72,8876.60,20467,322,3175,
2014-05-06_10:04,8875.58,8875.78,8875.45,8875.78,14927,302,2674,
2014-05-06_10:05,8876.28,8881.36,8875.59,8881.36,18643,263,2717,
2014-05-06_10:06,8881.00,8881.62,8875.96,8875.96,16927,313,3029,
2014-05-06_10:07,8880.37,8880.37,8875.92,8875.92,13536,297,2676,
2014-05-06_10:08,8881.32,8881.32,8876.58,8877.02,12903,299,2704,
2014-05-06_10:09,8875.82,8882.20,8875.82,8876.17,15918,311,2654,
2014-05-06_10:10,8881.03,8882.34,8876.74,8880.40,20452,487,3039,
2014-05-06_10:11,8877.66,8885.30,8877.66,8884.64,32380,484,3543,
2014-05-06_10:12,8885.44,8888.02,8882.11,8887.95,17949,332,2940,
2014-05-06_10:13,8888.50,8889.45,8884.20,8885.10,19674,311,3022,
2014-05-06_10:14,8890.07,8892.28,8889.60,8892.28,22713,408,3396,
2014-05-06_10:15,8886.78,8892.81,8886.75,8886.75,25004,556,3172,
2014-05-06_10:16,8887.32,8892.74,8886.79,8886.79,19339,379,3067,
2014-05-06_10:17,8885.16,8886.71,8885.16,8886.31,18883,311,2818,
2014-05-06_10:18,8885.99,8886.32,8880.58,8884.54,13468,252,2683,
2014-05-06_10:19,8886.28,8887.94,8886.28,8887.75,15358,331,3027,
2014-05-06_10:20,8887.61,8889.14,8883.61,8887.50,21181,356,2887,
2014-05-06_10:21,8884.47,8889.30,8884.47,8888.84,20462,418,3185,
2014-05-06_10:22,8888.31,8888.59,8884.96,8888.53,19826,332,2770,
2014-05-06_10:23,8883.97,8889.77,8883.97,8889.63,15093,306,2651,
2014-05-06_10:24,8889.57,8889.64,8888.99,8889.53,14496,290,2661,
2014-05-06_10:25,8888.76,8889.74,8888.64,8888.64,16432,328,2693,
2014-05-06_10:26,8890.16,8891.12,8889.89,8891.12,15965,312,2697,
2014-05-06_10:27,8890.68,8892.27,8890.68,8891.86,15725,324,2806,
2014-05-06_10:28,8891.28,8892.04,8890.91,8892.03,16354,399,3109,
2014-05-06_10:29,8893.21,8893.21,8891.82,8892.38,17940,396,3159,
2014-05-06_10:30,8892.88,8892.88,8891.39,8891.39,19969,410,3223,
2014-05-06_10:31,8892.57,8892.57,8891.35,8891.56,18371,321,2890,
2014-05-06_10:32,8891.20,8891.92,8886.41,8891.23,13543,304,2617,
2014-05-06_10:33,8891.24,8891.38,8889.91,8889.91,17745,320,2621,
2014-05-06_10:34,8885.31,8890.25,8884.65,8889.24,18938,375,2701,
2014-05-06_10:35,8889.51,8889.51,8887.82,8887.82,13300,300,2359,
2014-05-06_10:36,8888.75,8888.75,8887.84,8888.50,14191,246,2266,
2014-05-06_10:37,8888.76,8888.76,8886.82,8888.05,19149,311,2773,
2014-05-06_10:38,8888.47,8888.47,8887.44,8887.97,12929,315,2479,
2014-05-06_10:39,8888.60,8888.60,8887.11,8887.45,17173,336,2702,
2014-05-06_10:40,8887.28,8888.95,8887.28,8888.95,17320,425,2807,
2014-05-06_10:41,8889.35,8890.13,8885.02,8888.57,14930,354,2618,
2014-05-06_10:42,8888.21,8889.06,8888.21,8888.55,12071,301,2216,
2014-05-06_10:43,8888.04,8888.06,8886.72,8887.58,14613,324,2298,
2014-05-06_10:44,8887.44,8888.20,8883.01,8887.54,12560,321,2305,
2014-05-06_10:45,8883.34,8888.89,8883.34,8887.75,12659,260,2357,
2014-05-06_10:46,8888.68,8888.68,8883.04,8883.04,9829,245,2285,
2014-05-06_10:47,8887.54,8887.77,8882.35,8883.79,12092,336,2716,
2014-05-06_10:48,8887.61,8888.97,8881.83,8887.17,18161,267,2767,
2014-05-06_10:49,8888.73,8888.73,8886.80,8887.44,9556,204,2246,
2014-05-06_10:50,8887.76,8888.13,8883.22,8888.13,13061,266,2444,
2014-05-06_10:51,8888.26,8889.62,8888.26,8888.87,13579,268,2432,
2014-05-06_10:52,8889.76,8890.68,8885.06,8889.53,11521,257,2262,
2014-05-06_10:53,8888.86,8889.56,8888.80,8888.80,15987,279,2375,
2014-05-06_10:54,8889.28,8889.40,8884.20,8888.83,10672,229,2095,
2014-05-06_10:55,8888.69,8889.36,8888.38,8889.34,11033,238,2174,
2014-05-06_10:56,8889.65,8889.65,8884.19,8889.23,11856,287,2371,
2014-05-06_10:57,8889.67,8889.79,8889.07,8889.44,11311,227,2137,
2014-05-06_10:58,8889.48,8890.43,8885.03,8885.03,11398,247,2398,
2014-05-06_10:59,8888.90,8889.19,8888.78,8889.16,11409,267,2542,
2014-05-06_11:00,8889.30,8891.57,8889.30,8890.89,20087,294,2813,
2014-05-06_11:01,8890.67,8891.30,8890.12,8890.79,19257,318,2776,
2014-05-06_11:02,8890.41,8892.12,8890.12,8890.12,12243,266,2579,
2014-05-06_11:03,8886.81,8892.85,8886.34,8892.16,11895,259,2498,
2014-05-06_11:04,8892.32,8893.32,8887.85,8893.14,14608,339,2612,
2014-05-06_11:05,8892.81,8893.67,8888.08,8892.84,14109,310,2583,
2014-05-06_11:06,8887.97,8893.27,8887.97,8892.81,18086,343,2678,
2014-05-06_11:07,8894.44,8894.44,8889.16,8893.00,11175,297,2344,
2014-05-06_11:08,8893.62,8893.98,8892.29,8893.98,10641,271,2123,
2014-05-06_11:09,8893.50,8894.38,8893.50,8894.38,13159,424,2836,
2014-05-06_11:10,8894.46,8894.99,8892.76,8894.99,15936,319,2569,
2014-05-06_11:11,8896.17,8896.17,8891.12,8894.33,14548,269,2384,
2014-05-06_11:12,8895.05,8895.80,8894.31,8894.31,13917,306,2474,
2014-05-06_11:13,8894.59,8895.36,8893.90,8895.36,16897,511,3088,
2014-05-06_11:14,8894.74,8900.09,8894.74,8895.81,15160,292,2476,
2014-05-06_11:15,8896.14,8901.22,8896.14,8900.80,13316,303,2778,
2014-05-06_11:16,8900.40,8900.79,8894.79,8894.79,14848,299,2578,
2014-05-06_11:17,8895.49,8900.43,8894.96,8900.43,12368,284,2483,
2014-05-06_11:18,8899.40,8901.99,8899.40,8901.99,13254,259,2447,
2014-05-06_11:19,8902.33,8902.33,8901.19,8901.66,12420,260,2377,
2014-05-06_11:20,8901.93,8902.47,8901.58,8902.47,17945,448,2963,
2014-05-06_11:21,8901.92,8901.92,8897.59,8898.72,15457,303,2407,
2014-05-06_11:22,8902.47,8903.43,8897.10,8898.97,13992,307,2527,
2014-05-06_11:23,8903.16,8903.16,8896.99,8902.53,15434,288,2323,
2014-05-06_11:24,8898.58,8902.77,8897.69,8902.39,11656,237,2275,
2014-05-06_11:25,8903.33,8903.40,8897.59,8903.40,14984,348,2371,
2014-05-06_11:26,8903.98,8906.76,8903.98,8906.76,14858,316,2621,
2014-05-06_11:27,8906.90,8910.33,8905.84,8905.84,16941,364,2961,
2014-05-06_11:28,8906.80,8912.04,8906.80,8909.16,19316,331,3023,
2014-05-06_11:29,8914.03,8915.21,8914.03,8915.13,17906,359,3251,
2014-05-06_11:30,8911.04,8915.64,8909.78,8915.64,18346,284,2812,
2014-05-06_11:31,8915.41,8916.19,8910.34,8914.39,20402,289,2697,
2014-05-06_11:32,8914.85,8914.85,8909.41,8913.96,14824,237,2417,
2014-05-06_11:33,8909.99,8914.35,8909.99,8914.31,17110,347,2669,
2014-05-06_11:34,8914.23,8914.66,8913.61,8914.25,15101,329,2476,
2014-05-06_11:35,8914.77,8915.60,8914.16,8914.16,15076,253,2405,
2014-05-06_11:36,8915.99,8916.69,8915.37,8916.64,11821,235,2328,
2014-05-06_11:37,8916.65,8916.65,8910.51,8915.53,13612,260,2386,
2014-05-06_11:38,8917.14,8918.35,8915.81,8915.81,11932,276,2433,
2014-05-06_11:39,8916.46,8916.46,8910.86,8916.21,11085,278,2292,
2014-05-06_11:40,8916.78,8917.89,8913.04,8917.89,11546,270,2285,
2014-05-06_11:41,8917.96,8918.85,8917.07,8918.85,11821,243,2356,
2014-05-06_11:42,8918.70,8919.45,8914.48,8915.15,14881,304,2564,
2014-05-06_11:43,8920.48,8920.48,8919.06,8919.34,18714,276,2590,
2014-05-06_11:44,8919.14,8920.51,8913.81,8920.51,10507,259,2225,
2014-05-06_11:45,8915.53,8920.05,8915.06,8919.08,12968,245,2286,
2014-05-06_11:46,8918.82,8919.70,8918.54,8918.79,11579,193,2028,
2014-05-06_11:47,8919.13,8919.76,8918.26,8918.72,9398,209,2102,
2014-05-06_11:48,8918.19,8918.97,8916.71,8916.89,11250,191,2045,
2014-05-06_11:49,8918.18,8918.18,8916.66,8917.05,11620,307,2638,
2014-05-06_11:50,8913.02,8917.70,8911.49,8912.47,11299,232,2300,
2014-05-06_11:51,8913.13,8917.20,8912.16,8917.20,11480,204,2045,
2014-05-06_11:52,8917.36,8918.01,8917.36,8917.54,8007,190,1949,
2014-05-06_11:53,8916.52,8917.89,8916.48,8916.82,10595,186,1916,
2014-05-06_11:54,8917.44,8918.58,8913.07,8913.07,9649,244,2097,
2014-05-06_11:55,8913.82,8918.54,8913.82,8918.25,14567,225,2159,
2014-05-06_11:56,8917.44,8917.44,8912.47,8913.18,11687,230,2126,
2014-05-06_11:57,8916.04,8916.04,8910.88,8911.95,10792,217,2292,
2014-05-06_11:58,8911.85,8917.92,8911.62,8916.33,11673,240,2198,
2014-05-06_11:59,8911.11,8916.29,8910.79,8916.29,10776,234,2125,
2014-05-06_12:00,8911.88,8917.01,8911.88,8917.01,11559,292,2346,
2014-05-06_12:01,8912.36,8916.99,8911.32,8916.33,17224,357,2554,
2014-05-06_12:02,8915.58,8916.08,8911.28,8916.08,14972,315,2605,
2014-05-06_12:03,8916.14,8916.14,8911.21,8912.03,11905,318,2630,
2014-05-06_12:04,8916.57,8916.62,8910.84,8915.38,10072,218,1956,
2014-05-06_12:05,8916.53,8916.59,8911.09,8915.84,13547,246,2214,
2014-05-06_12:06,8918.17,8918.17,8915.61,8917.03,9924,221,2111,
2014-05-06_12:07,8917.06,8917.06,8911.85,8916.81,12396,170,1787,
2014-05-06_12:08,8911.38,8916.94,8911.23,8916.84,11039,216,2187,
2014-05-06_12:09,8917.16,8917.16,8911.55,8912.26,13104,227,2203,
2014-05-06_12:10,8916.75,8916.75,8916.03,8916.03,10344,226,2183,
2014-05-06_12:11,8917.14,8917.14,8913.05,8916.26,17949,328,2669,
2014-05-06_12:12,8918.23,8918.98,8913.92,8914.42,10533,187,1854,
2014-05-06_12:13,8919.92,8919.92,8918.02,8918.49,9427,198,1974,
2014-05-06_12:14,8918.51,8918.65,8917.72,8918.16,12109,276,2422,
2014-05-06_12:15,8918.60,8920.75,8914.15,8920.75,14405,276,2622,
2014-05-06_12:16,8921.20,8922.78,8920.60,8922.55,17183,345,2966,
2014-05-06_12:17,8922.88,8924.23,8922.33,8922.87,16380,480,2712,
2014-05-06_12:18,8922.56,8922.56,8921.50,8921.50,12187,296,2282,
2014-05-06_12:19,8922.14,8923.49,8922.14,8922.68,10218,246,2237,
2014-05-06_12:20,8922.31,8923.75,8922.31,8923.75,14683,279,2711,
2014-05-06_12:21,8926.63,8927.16,8921.59,8921.59,14343,280,3044,
2014-05-06_12:22,8922.27,8927.39,8922.27,8922.86,12500,264,2606,
2014-05-06_12:23,8922.80,8923.21,8921.42,8923.21,14658,252,2452,
2014-05-06_12:24,8923.77,8923.77,8922.57,8923.24,11124,275,2477,
2014-05-06_12:25,8922.29,8922.39,8921.27,8922.36,12389,246,2286,
2014-05-06_12:26,8922.68,8922.76,8921.14,8922.30,12086,215,2269,
2014-05-06_12:27,8921.47,8922.48,8921.47,8922.06,11679,260,2279,
2014-05-06_12:28,8922.55,8922.65,8921.21,8921.80,11880,246,2476,
2014-05-06_12:29,8922.41,8922.41,8920.90,8922.14,16131,327,2731,
2014-05-06_12:30,8921.99,8922.23,8916.82,8921.16,14310,269,2479,
2014-05-06_12:31,8916.75,8922.07,8916.72,8922.07,17557,283,2669,
2014-05-06_12:32,8915.79,8920.61,8915.48,8920.24,14522,290,2644,
2014-05-06_12:33,8920.22,8920.22,8915.30,8915.49,14978,353,2808,
2014-05-06_12:34,8916.97,8920.05,8915.21,8920.05,10916,254,2617,
2014-05-06_12:35,8921.22,8922.07,8920.01,8920.01,12354,285,2686,
2014-05-06_12:36,8921.52,8921.52,8916.22,8921.43,11483,278,2616,
2014-05-06_12:37,8916.90,8917.76,8916.33,8917.42,12442,261,2416,
2014-05-06_12:38,8921.39,8921.39,8914.31,8914.31,14960,282,2556,
2014-05-06_12:39,8919.28,8919.36,8915.37,8916.36,10097,234,2254,
2014-05-06_12:40,8915.71,8920.04,8915.45,8915.70,9778,210,2025,
2014-05-06_12:41,8915.32,8920.32,8914.49,8919.31,13951,327,2612,
2014-05-06_12:42,8914.37,8920.04,8914.01,8920.03,13062,272,2327,
2014-05-06_12:43,8919.50,8919.50,8914.41,8915.71,15523,320,2960,
2014-05-06_12:44,8915.23,8921.13,8915.23,8920.34,15659,305,2693,
2014-05-06_12:45,8920.28,8920.76,8916.73,8916.97,11996,244,2496,
2014-05-06_12:46,8916.72,8922.09,8916.18,8916.97,12440,266,2451,
2014-05-06_12:47,8916.10,8921.11,8915.12,8920.47,10136,269,2512,
2014-05-06_12:48,8916.07,8921.39,8916.07,8921.39,12711,238,2475,
2014-05-06_12:49,8921.03,8921.03,8916.11,8916.61,12420,255,2456,
2014-05-06_12:50,8916.78,8916.78,8915.56,8916.21,13002,272,2681,
2014-05-06_12:51,8916.73,8922.21,8915.70,8922.21,11068,242,2613,
2014-05-06_12:52,8916.20,8920.87,8916.19,8920.82,15524,277,2763,
2014-05-06_12:53,8917.01,8921.92,8915.72,8915.72,11907,280,2917,
2014-05-06_12:54,8915.89,8920.23,8915.18,8916.21,15475,286,2908,
2014-05-06_12:55,8920.55,8920.55,8918.36,8919.57,14275,224,2497,
2014-05-06_12:56,8920.39,8920.39,8915.27,8919.34,10938,282,2507,
2014-05-06_12:57,8920.53,8920.82,8916.11,8920.72,11146,224,2305,
2014-05-06_12:58,8920.53,8920.53,8919.66,8920.17,13360,247,2352,
2014-05-06_12:59,8920.00,8920.21,8915.39,8915.39,13548,247,2435,
2014-05-06_13:00,8915.52,8919.94,8915.52,8919.69,13030,299,2499,
2014-05-06_13:01,8920.16,8920.16,8918.03,8918.03,15303,289,2869,
2014-05-06_13:02,8917.80,8919.57,8917.21,8917.21,11589,296,2640,
2014-05-06_13:03,8918.01,8918.83,8917.75,8918.83,14521,336,3011,
2014-05-06_13:04,8918.21,8918.21,8917.36,8917.42,19717,459,3158,
2014-05-06_13:05,8916.73,8917.60,8912.62,8915.55,15743,313,2801,
2014-05-06_13:06,8911.59,8915.34,8910.37,8914.43,13031,294,2692,
2014-05-06_13:07,8915.12,8915.12,8909.69,8909.69,18986,364,3030,
2014-05-06_13:08,8914.21,8914.79,8908.41,8914.79,15620,305,2734,
2014-05-06_13:09,8908.90,8913.36,8908.84,8909.40,15606,427,2989,
2014-05-06_13:10,8908.85,8909.26,8906.68,8906.68,13725,338,2813,
2014-05-06_13:11,8912.04,8912.82,8911.55,8911.55,19466,412,3361,
2014-05-06_13:12,8911.85,8912.44,8906.89,8911.45,13105,262,2833,
2014-05-06_13:13,8912.06,8913.03,8906.93,8907.57,17497,679,3102,
2014-05-06_13:14,8907.02,8907.32,8901.64,8901.64,17835,346,3016,
2014-05-06_13:15,8906.74,8907.41,8900.92,8907.41,17015,336,3243,
2014-05-06_13:16,8904.99,8906.70,8900.74,8901.69,18691,352,3258,
2014-05-06_13:17,8905.73,8907.05,8905.73,8907.05,18871,334,3260,
2014-05-06_13:18,8905.75,8907.48,8905.75,8907.48,21306,355,3117,
2014-05-06_13:19,8906.35,8907.04,8902.58,8906.82,20722,385,3745,
2014-05-06_13:20,8907.57,8907.57,8904.34,8904.34,21488,403,3754,
2014-05-06_13:21,8905.36,8906.65,8905.36,8906.37,25340,506,4278,
2014-05-06_13:22,8906.60,8907.48,8906.07,8907.48,24712,442,4015,
2014-05-06_13:23,8906.33,8907.25,8906.32,8906.32,24982,444,4170,
2014-05-06_13:24,8910.53,8910.53,8905.53,8906.96,25834,420,4351,
2014-05-06_13:25,8911.18,8912.74,8906.43,8912.74,26944,436,4336,
2014-05-06_13:26,8912.76,8912.76,8912.76,8912.76,2415,2,74,
2014-05-06_13:27,8912.76,8912.76,8912.76,8912.76,0,0,0,
2014-05-06_13:28,8912.76,8912.76,8912.76,8912.76,0,0,0,
2014-05-06_13:29,8912.76,8912.76,8912.76,8912.76,0,0,0,
2014-05-06_13:30,8912.76,8912.76,8912.39,8912.39,107966,4023,27429,
2014-05-07_09:01,8903.72,8911.03,8903.72,8906.21,81000,3458,21801,
2014-05-07_09:02,8907.15,8907.15,8897.39,8897.39,38169,1275,8719,
2014-05-07_09:03,8895.70,8895.70,8891.39,8891.60,48706,1116,8288,
2014-05-07_09:04,8889.70,8895.43,8888.74,8894.24,62991,1112,8317,
2014-05-07_09:05,8896.38,8898.17,8893.30,8898.17,76689,1000,7817,
2014-05-07_09:06,8899.81,8903.56,8896.82,8903.56,77965,919,7286,
2014-05-07_09:07,8903.70,8904.42,8903.01,8903.01,70918,876,6719,
2014-05-07_09:08,8898.93,8903.50,8898.03,8898.06,64118,888,7055,
2014-05-07_09:09,8897.68,8899.53,8897.68,8899.49,58736,828,6875,
2014-05-07_09:10,8904.06,8904.06,8899.20,8901.57,50491,753,6392,
2014-05-07_09:11,8901.40,8901.48,8897.36,8897.36,47544,822,6701,
2014-05-07_09:12,8896.93,8896.93,8893.36,8893.36,65765,841,6994,
2014-05-07_09:13,8893.40,8893.40,8890.68,8890.68,61537,990,7150,
2014-05-07_09:14,8891.47,8892.33,8890.07,8892.33,47479,689,5840,
2014-05-07_09:15,8891.22,8896.07,8890.01,8890.01,43900,599,5102,
2014-05-07_09:16,8889.58,8894.83,8889.44,8891.27,37975,552,4910,
2014-05-07_09:17,8889.71,8889.71,8884.09,8884.09,38353,639,6159,
2014-05-07_09:18,8883.17,8883.28,8881.88,8882.13,47569,634,5905,
2014-05-07_09:19,8882.01,8882.01,8880.80,8880.80,42326,672,5667,
2014-05-07_09:20,8879.73,8883.06,8878.86,8882.69,31813,616,5398,
2014-05-07_09:21,8882.96,8884.49,8879.22,8883.71,33006,578,5144,
2014-05-07_09:22,8880.14,8885.02,8879.95,8880.54,39414,584,5260,
2014-05-07_09:23,8884.87,8886.55,8881.64,8881.64,32840,540,4682,
2014-05-07_09:24,8886.92,8888.89,8883.00,8888.48,33468,518,4787,
2014-05-07_09:25,8889.41,8889.41,8883.63,8883.63,32622,631,5219,
2014-05-07_09:26,8883.18,8889.42,8883.18,8889.42,40413,521,5072,
2014-05-07_09:27,8884.10,8887.66,8880.48,8880.48,26530,452,4550,
2014-05-07_09:28,8880.05,8885.85,8879.90,8881.30,24495,489,4821,
2014-05-07_09:29,8881.06,8884.91,8879.08,8881.55,25308,477,4698,
2014-05-07_09:30,8880.47,8882.23,8880.47,8882.04,23391,433,4328,
2014-05-07_09:31,8883.14,8889.21,8881.82,8887.62,22042,424,4123,
2014-05-07_09:32,8888.69,8890.24,8885.77,8889.39,23548,453,4099,
2014-05-07_09:33,8889.38,8890.92,8884.36,8890.49,28327,548,4799,
2014-05-07_09:34,8891.38,8894.69,8891.38,8894.69,41597,676,5026,
2014-05-07_09:35,8895.27,8895.78,8891.03,8891.07,42476,587,4708,
2014-05-07_09:36,8889.84,8895.97,8889.84,8890.53,33128,506,4491,
2014-05-07_09:37,8890.10,8894.08,8888.09,8893.72,30623,450,4815,
2014-05-07_09:38,8894.34,8894.34,8892.11,8892.52,24137,370,3978,
2014-05-07_09:39,8892.32,8892.43,8886.73,8886.73,19062,370,3852,
2014-05-07_09:40,8887.70,8892.26,8885.25,8885.25,20901,356,3543,
2014-05-07_09:41,8886.33,8891.32,8886.33,8890.86,21572,350,3622,
2014-05-07_09:42,8890.01,8890.74,8883.12,8883.63,15365,347,3509,
2014-05-07_09:43,8883.46,8889.76,8883.46,8889.02,17065,335,3287,
2014-05-07_09:44,8889.05,8889.05,8881.26,8881.26,19694,432,4049,
2014-05-07_09:45,8880.60,8885.09,8879.33,8879.33,21782,434,3938,
2014-05-07_09:46,8880.58,8880.58,8875.06,8875.06,38686,725,5287,
2014-05-07_09:47,8874.48,8875.28,8872.54,8874.02,40563,630,5071,
2014-05-07_09:48,8874.53,8876.02,8870.75,8870.82,32754,528,4698,
2014-05-07_09:49,8870.41,8875.73,8869.32,8870.68,28413,499,4368,
2014-05-07_09:50,8870.73,8876.02,8870.73,8871.90,24247,380,3882,
2014-05-07_09:51,8878.19,8878.19,8872.00,8876.19,24739,427,3950,
2014-05-07_09:52,8872.47,8872.93,8870.48,8870.91,22167,420,3476,
2014-05-07_09:53,8869.28,8869.98,8868.54,8868.58,24857,628,4166,
2014-05-07_09:54,8868.87,8868.87,8861.67,8861.67,23793,417,3929,
2014-05-07_09:55,8861.68,8865.53,8857.46,8857.46,29700,543,4992,
2014-05-07_09:56,8863.05,8863.05,8856.98,8856.98,21781,571,4551,
2014-05-07_09:57,8861.31,8864.17,8858.01,8858.46,25581,444,3817,
2014-05-07_09:58,8858.57,8864.56,8858.57,8864.56,34235,600,4503,
2014-05-07_09:59,8863.85,8865.66,8860.17,8865.66,34389,686,4410,
2014-05-07_10:00,8866.40,8867.37,8865.44,8867.37,24034,437,3225,
2014-05-07_10:01,8865.99,8866.07,8864.96,8865.26,23630,405,3430,
2014-05-07_10:02,8866.15,8868.28,8866.15,8866.93,17124,452,2747,
2014-05-07_10:03,8867.81,8867.81,8864.73,8864.73,19929,313,2984,
2014-05-07_10:04,8864.63,8866.30,8864.63,8865.32,19405,302,2860,
2014-05-07_10:05,8866.02,8866.83,8865.59,8865.89,12786,239,2529,
2014-05-07_10:06,8867.04,8867.04,8865.07,8866.67,23076,286,2636,
2014-05-07_10:07,8867.48,8869.48,8867.35,8867.35,15069,241,2519,
2014-05-07_10:08,8867.74,8868.49,8867.21,8867.96,15064,253,2591,
2014-05-07_10:09,8868.78,8870.70,8868.78,8869.94,19373,278,2460,
2014-05-07_10:10,8870.76,8870.86,8868.62,8870.86,25428,320,3088,
2014-05-07_10:11,8870.80,8870.80,8865.68,8870.38,19493,304,2944,
2014-05-07_10:12,8870.13,8872.38,8870.13,8872.38,10487,220,2172,
2014-05-07_10:13,8870.66,8871.82,8869.96,8870.89,14294,254,2521,
2014-05-07_10:14,8871.49,8873.47,8868.30,8873.47,17186,254,2551,
2014-05-07_10:15,8872.66,8872.66,8868.30,8868.30,15101,249,2800,
2014-05-07_10:16,8872.47,8872.47,8866.68,8870.40,14399,265,2958,
2014-05-07_10:17,8867.06,8872.35,8865.43,8869.68,12796,248,2858,
2014-05-07_10:18,8866.80,8870.88,8865.73,8870.06,10539,235,2726,
2014-05-07_10:19,8871.77,8871.90,8866.37,8868.11,8987,177,2190,
2014-05-07_10:20,8872.70,8872.70,8870.08,8871.17,11394,234,2457,
2014-05-07_10:21,8870.89,8873.13,8867.29,8867.29,15102,345,2741,
2014-05-07_10:22,8871.69,8872.46,8870.38,8870.38,12876,348,2939,
2014-05-07_10:23,8872.34,8873.46,8871.06,8873.46,11118,250,2442,
2014-05-07_10:24,8872.55,8873.05,8870.90,8871.61,14678,281,2584,
2014-05-07_10:25,8872.07,8873.53,8868.69,8873.46,11706,240,2211,
2014-05-07_10:26,8871.35,8874.79,8871.23,8874.79,9309,233,2227,
2014-05-07_10:27,8870.30,8874.00,8868.52,8874.00,13309,345,3016,
2014-05-07_10:28,8874.25,8876.83,8873.68,8876.83,13437,267,2440,
2014-05-07_10:29,8876.03,8877.57,8871.83,8877.57,12203,245,2329,
2014-05-07_10:30,8875.72,8875.85,8871.18,8871.18,11165,262,2465,
2014-05-07_10:31,8874.72,8876.08,8870.91,8876.00,12805,239,2396,
2014-05-07_10:32,8875.99,8877.58,8875.99,8877.58,10518,193,1902,
2014-05-07_10:33,8877.88,8878.05,8876.65,8876.65,9690,204,2061,
2014-05-07_10:34,8877.58,8878.19,8872.65,8874.39,11778,240,2512,
2014-05-07_10:35,8877.98,8878.14,8870.71,8876.81,8240,248,2395,
2014-05-07_10:36,8873.12,8878.28,8872.38,8873.76,7988,204,1999,
2014-05-07_10:37,8872.04,8872.04,8868.93,8868.93,12788,297,3043,
2014-05-07_10:38,8868.07,8874.50,8867.44,8873.83,15132,349,3055,
2014-05-07_10:39,8868.70,8873.60,8866.21,8871.60,14170,292,2783,
2014-05-07_10:40,8865.99,8870.72,8864.87,8870.43,16098,336,2903,
2014-05-07_10:41,8870.54,8870.54,8863.56,8864.21,14599,294,2847,
2014-05-07_10:42,8863.53,8864.00,8861.72,8862.38,13192,354,2981,
2014-05-07_10:43,8862.71,8864.37,8862.71,8864.06,11213,258,2403,
2014-05-07_10:44,8863.80,8868.91,8863.80,8868.91,9027,200,2161,
2014-05-07_10:45,8868.90,8869.35,8863.68,8865.07,7669,172,1942,
2014-05-07_10:46,8870.73,8870.73,8865.63,8865.63,8589,194,1799,
2014-05-07_10:47,8870.96,8871.74,8867.10,8871.74,9377,221,1911,
2014-05-07_10:48,8867.40,8872.58,8867.40,8869.40,10746,212,1874,
2014-05-07_10:49,8870.27,8874.21,8869.29,8869.29,9576,191,1882,
2014-05-07_10:50,8873.80,8875.33,8870.57,8875.15,10133,242,1958,
2014-05-07_10:51,8871.78,8877.65,8870.82,8871.40,11549,247,2230,
2014-05-07_10:52,8876.01,8877.65,8869.52,8869.52,11955,229,2118,
2014-05-07_10:53,8870.61,8877.94,8870.61,8877.17,9972,240,2337,
2014-05-07_10:54,8872.03,8878.27,8872.03,8873.43,9645,250,2483,
2014-05-07_10:55,8878.57,8878.91,8873.30,8878.91,11485,224,2041,
2014-05-07_10:56,8875.12,8881.00,8875.12,8880.96,12988,271,2437,
2014-05-07_10:57,8881.10,8882.35,8880.29,8882.35,11543,256,2344,
2014-05-07_10:58,8881.67,8882.02,8881.18,8882.02,12772,247,2249,
2014-05-07_10:59,8882.76,8882.79,8876.73,8877.67,16004,300,2578,
2014-05-07_11:00,8882.90,8883.52,8877.76,8879.04,11261,206,2141,
2014-05-07_11:01,8882.92,8884.62,8881.43,8881.43,11557,213,2135,
2014-05-07_11:02,8882.08,8883.77,8878.71,8880.95,16002,375,2399,
2014-05-07_11:03,8880.66,8884.85,8880.16,8882.57,15769,271,2350,
2014-05-07_11:04,8877.60,8877.60,8875.13,8875.13,12602,272,2583,
2014-05-07_11:05,8873.97,8875.95,8873.97,8875.04,13273,271,2516,
2014-05-07_11:06,8880.02,8880.02,8874.59,8875.10,12442,273,2144,
2014-05-07_11:07,8875.64,8877.37,8875.64,8876.14,10492,235,2053,
2014-05-07_11:08,8876.55,8881.15,8876.52,8881.15,10620,200,1866,
2014-05-07_11:09,8878.21,8881.72,8876.96,8876.96,11162,201,1804,
2014-05-07_11:10,8881.84,8882.63,8878.13,8882.63,7805,195,1741,
2014-05-07_11:11,8878.82,8883.07,8877.39,8878.04,11893,201,1914,
2014-05-07_11:12,8882.91,8884.43,8882.91,8883.84,9889,213,1934,
2014-05-07_11:13,8884.04,8884.25,8883.03,8884.10,8594,209,1888,
2014-05-07_11:14,8882.64,8884.51,8882.64,8883.67,12415,258,2302,
2014-05-07_11:15,8884.32,8884.72,8881.58,8881.58,8013,206,1963,
2014-05-07_11:16,8881.54,8884.60,8881.54,8884.60,10748,247,2296,
2014-05-07_11:17,8884.25,8885.19,8883.51,8884.23,8488,203,1933,
2014-05-07_11:18,8884.05,8884.98,8884.05,8884.06,9336,226,1860,
2014-05-07_11:19,8885.07,8885.07,8882.60,8882.60,11421,225,2296,
2014-05-07_11:20,8877.36,8883.10,8877.36,8881.75,8300,195,2004,
2014-05-07_11:21,8882.18,8884.92,8882.18,8884.34,9066,221,1989,
2014-05-07_11:22,8884.67,8884.99,8879.93,8879.93,10211,226,2190,
2014-05-07_11:23,8879.42,8886.33,8879.42,8881.00,9776,237,2100,
2014-05-07_11:24,8881.75,8886.61,8881.13,8881.13,16561,317,2628,
2014-05-07_11:25,8880.57,8886.19,8880.57,8886.19,16738,246,2529,
2014-05-07_11:26,8887.36,8887.45,8886.87,8887.45,11407,243,2105,
2014-05-07_11:27,8887.54,8888.44,8886.94,8887.13,9791,243,2006,
2014-05-07_11:28,8887.18,8888.65,8886.64,8888.28,11251,241,2181,
2014-05-07_11:29,8889.07,8890.34,8885.78,8889.89,10680,243,2188,
2014-05-07_11:30,8889.98,8890.85,8889.98,8890.71,12948,304,2481,
2014-05-07_11:31,8891.32,8892.90,8891.05,8891.93,14889,247,2530,
2014-05-07_11:32,8892.22,8892.22,8891.49,8891.83,12576,272,2228,
2014-05-07_11:33,8892.01,8892.56,8890.17,8891.90,15619,301,2400,
2014-05-07_11:34,8891.69,8892.54,8891.20,8892.02,10263,247,2210,
2014-05-07_11:35,8892.61,8893.32,8891.46,8893.32,12555,375,2234,
2014-05-07_11:36,8893.83,8898.67,8893.48,8893.48,11094,273,2298,
2014-05-07_11:37,8897.48,8898.03,8891.84,8893.52,11388,275,2328,
2014-05-07_11:38,8892.63,8898.74,8892.63,8898.39,10697,238,2344,
2014-05-07_11:39,8893.14,8899.87,8893.14,8893.32,15780,289,2547,
2014-05-07_11:40,8894.87,8898.76,8893.26,8893.37,10061,246,2135,
2014-05-07_11:41,8897.57,8897.83,8891.13,8891.59,11052,212,2107,
2014-05-07_11:42,8891.33,8895.45,8890.09,8895.45,12412,219,2115,
2014-05-07_11:43,8895.56,8896.70,8891.84,8896.40,9281,201,1855,
2014-05-07_11:44,8890.59,8896.31,8890.59,8895.73,10021,203,2012,
2014-05-07_11:45,8895.15,8895.18,8889.91,8889.91,9500,190,1909,
2014-05-07_11:46,8894.75,8894.89,8888.31,8888.31,8571,223,2164,
2014-05-07_11:47,8892.95,8892.95,8886.91,8886.91,10034,195,2299,
2014-05-07_11:48,8889.93,8889.93,8883.88,8888.98,9741,210,2366,
2014-05-07_11:49,8889.03,8890.11,8883.56,8884.68,9907,242,2373,
2014-05-07_11:50,8884.56,8888.08,8883.75,8885.03,10205,237,2462,
2014-05-07_11:51,8883.70,8889.22,8882.60,8889.22,11352,224,2123,
2014-05-07_11:52,8885.36,8891.53,8885.36,8889.91,6850,183,1774,
2014-05-07_11:53,8890.71,8890.71,8886.03,8886.03,10762,192,1806,
2014-05-07_11:54,8886.10,8890.32,8885.28,8885.99,7840,189,1710,
2014-05-07_11:55,8891.16,8891.16,8882.24,8882.24,8689,219,1926,
2014-05-07_11:56,8886.82,8886.82,8881.25,8881.57,9276,213,2128,
2014-05-07_11:57,8887.06,8888.21,8881.31,8888.21,8382,170,1832,
2014-05-07_11:58,8884.08,8887.10,8882.50,8882.50,7246,177,1796,
2014-05-07_11:59,8882.84,8888.62,8882.84,8883.61,7546,179,1741,
2014-05-07_12:00,8882.91,8888.19,8882.91,8888.00,7954,173,1845,
2014-05-07_12:01,8887.90,8888.77,8883.66,8888.77,8145,200,1852,
2014-05-07_12:02,8883.33,8890.29,8883.33,8885.45,10757,243,2041,
2014-05-07_12:03,8890.26,8890.99,8885.36,8886.35,7960,200,1804,
2014-05-07_12:04,8886.80,8892.51,8886.80,8887.20,6527,178,1576,
2014-05-07_12:05,8893.05,8893.05,8887.53,8887.53,9285,232,1780,
2014-05-07_12:06,8891.85,8893.64,8887.53,8893.14,9530,218,2011,
2014-05-07_12:07,8892.89,8892.89,8887.69,8891.41,9233,206,2071,
2014-05-07_12:08,8886.38,8892.75,8886.38,8892.75,8599,175,1733,
2014-05-07_12:09,8892.67,8893.19,8891.03,8891.03,8651,185,1969,
2014-05-07_12:10,8890.26,8892.62,8887.34,8892.62,9054,193,1981,
2014-05-07_12:11,8891.98,8893.63,8891.58,8893.63,8227,173,1810,
2014-05-07_12:12,8893.01,8894.20,8888.40,8893.98,10336,194,1940,
2014-05-07_12:13,8893.85,8895.09,8891.18,8891.18,10232,214,2035,
2014-05-07_12:14,8892.07,8892.97,8886.55,8892.74,11083,228,2206,
2014-05-07_12:15,8892.53,8893.69,8890.31,8890.31,9288,193,2062,
2014-05-07_12:16,8891.70,8892.56,8887.58,8891.97,9006,173,1905,
2014-05-07_12:17,8893.05,8894.65,8893.05,8894.65,8444,194,1892,
2014-05-07_12:18,8893.92,8895.72,8888.42,8893.65,9175,190,1924,
2014-05-07_12:19,8894.39,8895.25,8893.94,8893.94,8982,193,1957,
2014-05-07_12:20,8894.51,8894.51,8893.16,8894.42,8007,241,1793,
2014-05-07_12:21,8894.84,8895.29,8893.90,8893.90,9417,255,2079,
2014-05-07_12:22,8895.13,8900.02,8894.38,8898.25,14517,253,2562,
2014-05-07_12:23,8899.33,8899.80,8893.36,8899.80,12614,299,2649,
2014-05-07_12:24,8900.11,8901.68,8896.88,8901.11,17933,331,2855,
2014-05-07_12:25,8902.89,8903.10,8901.03,8901.03,13074,328,2780,
2014-05-07_12:26,8901.98,8902.15,8897.46,8902.15,14894,263,2579,
2014-05-07_12:27,8903.46,8903.46,8898.46,8902.07,9619,224,2106,
2014-05-07_12:28,8902.75,8902.75,8896.84,8896.84,13732,245,2480,
2014-05-07_12:29,8898.65,8900.97,8895.62,8900.97,11312,277,2793,
2014-05-07_12:30,8901.25,8901.25,8894.27,8894.27,14385,304,3137,
2014-05-07_12:31,8895.34,8896.10,8893.48,8893.48,16403,286,2976,
2014-05-07_12:32,8893.86,8893.97,8892.43,8892.43,14374,339,2962,
2014-05-07_12:33,8893.26,8893.26,8891.26,8891.26,17844,405,3256,
2014-05-07_12:34,8884.78,8891.94,8884.78,8888.79,10654,283,2494,
2014-05-07_12:35,8890.75,8891.32,8889.92,8890.82,11149,270,2352,
2014-05-07_12:36,8890.62,8891.84,8886.65,8890.98,10776,236,2341,
2014-05-07_12:37,8891.32,8891.43,8890.80,8890.80,10904,259,2274,
2014-05-07_12:38,8891.16,8892.40,8888.62,8890.27,8607,220,2105,
2014-05-07_12:39,8891.31,8891.93,8891.17,8891.90,9058,187,1990,
2014-05-07_12:40,8891.48,8891.87,8886.64,8891.87,7846,175,1789,
2014-05-07_12:41,8891.78,8892.35,8890.85,8890.85,8343,234,2269,
2014-05-07_12:42,8890.88,8890.99,8885.54,8890.02,15958,247,2531,
2014-05-07_12:43,8891.35,8891.62,8890.52,8890.52,11163,236,2290,
2014-05-07_12:44,8889.84,8891.46,8884.84,8891.46,11378,257,2308,
2014-05-07_12:45,8891.40,8891.60,8890.83,8890.98,9046,208,2096,
2014-05-07_12:46,8891.50,8896.68,8891.39,8895.46,10990,263,2360,
2014-05-07_12:47,8895.64,8895.64,8891.14,8891.14,13130,219,2343,
2014-05-07_12:48,8895.84,8896.92,8892.00,8896.92,11821,230,2249,
2014-05-07_12:49,8897.04,8897.04,8896.23,8896.60,12299,331,2238,
2014-05-07_12:50,8895.95,8897.15,8891.69,8895.50,12997,314,2529,
2014-05-07_12:51,8891.28,8895.50,8890.57,8890.57,11322,272,2873,
2014-05-07_12:52,8890.58,8895.39,8890.58,8894.69,13288,262,2668,
2014-05-07_12:53,8894.16,8894.63,8889.01,8889.01,14721,325,2428,
2014-05-07_12:54,8891.99,8894.99,8888.13,8894.99,13556,294,2819,
2014-05-07_12:55,8894.34,8894.80,8890.58,8894.80,13937,302,2723,
2014-05-07_12:56,8889.26,8895.81,8889.26,8895.17,10448,227,2441,
2014-05-07_12:57,8895.20,8895.70,8894.38,8895.19,11068,235,2613,
2014-05-07_12:58,8895.62,8896.02,8889.49,8889.49,12934,239,2484,
2014-05-07_12:59,8894.43,8894.93,8894.43,8894.72,11646,254,2499,
2014-05-07_13:00,8894.76,8895.89,8890.42,8895.89,10223,238,2325,
2014-05-07_13:01,8895.39,8896.70,8890.37,8891.40,15850,258,2625,
2014-05-07_13:02,8896.33,8896.33,8889.72,8890.82,11316,279,2645,
2014-05-07_13:03,8895.75,8895.88,8889.65,8895.00,15233,294,3113,
2014-05-07_13:04,8890.26,8893.00,8886.62,8886.62,19972,396,3811,
2014-05-07_13:05,8892.46,8892.46,8885.98,8892.36,16068,360,3443,
2014-05-07_13:06,8887.67,8892.39,8886.09,8886.29,15826,333,3270,
2014-05-07_13:07,8891.68,8893.38,8886.42,8893.38,19494,359,3428,
2014-05-07_13:08,8893.52,8893.58,8886.86,8888.33,17885,382,3492,
2014-05-07_13:09,8891.69,8893.72,8887.64,8887.80,16920,304,3427,
2014-05-07_13:10,8892.85,8892.85,8886.34,8892.30,16940,346,3399,
2014-05-07_13:11,8887.51,8892.53,8886.30,8892.19,17594,355,3204,
2014-05-07_13:12,8886.84,8892.01,8886.36,8887.03,26894,423,4138,
2014-05-07_13:13,8887.06,8891.37,8886.69,8890.58,23161,477,4326,
2014-05-07_13:14,8891.91,8892.24,8890.76,8892.20,24157,458,4533,
2014-05-07_13:15,8892.09,8892.41,8885.30,8891.01,18492,374,3849,
2014-05-07_13:16,8891.52,8892.38,8886.70,8891.41,19486,404,3809,
2014-05-07_13:17,8886.61,8893.19,8886.61,8893.19,22236,385,3979,
2014-05-07_13:18,8892.90,8894.00,8889.11,8894.00,20069,429,3861,
2014-05-07_13:19,8893.07,8894.81,8887.69,8887.69,20018,453,3985,
2014-05-07_13:20,8894.11,8894.11,8888.22,8888.22,22230,420,4403,
2014-05-07_13:21,8892.95,8894.93,8891.85,8894.93,23779,435,4390,
2014-05-07_13:22,8895.56,8896.63,8890.38,8895.90,23541,522,4610,
2014-05-07_13:23,8890.50,8895.72,8890.50,8895.61,27097,535,5085,
2014-05-07_13:24,8895.99,8895.99,8888.42,8890.29,29488,558,5311,
2014-05-07_13:25,8890.67,8895.79,8889.17,8891.74,28521,637,5728,
2014-05-07_13:26,8891.71,8891.71,8891.71,8891.71,3214,3,90,
2014-05-07_13:27,8891.71,8891.71,8891.71,8891.71,0,0,0,
2014-05-07_13:28,8891.71,8891.71,8891.71,8891.71,0,0,0,
2014-05-07_13:29,8891.71,8891.71,8891.71,8891.71,0,0,0,
2014-05-07_13:30,8891.71,8893.22,8891.71,8893.22,138767,5478,31089,
2014-05-08_09:01,8925.21,8932.90,8925.21,8929.37,77731,3693,22903,
2014-05-08_09:02,8930.40,8931.07,8922.25,8922.60,43474,1470,9769,
2014-05-08_09:03,8920.65,8920.65,8916.84,8916.84,49224,1093,8868,
2014-05-08_09:04,8917.14,8917.58,8916.17,8917.58,46442,832,7338,
2014-05-08_09:05,8917.45,8919.42,8913.26,8919.07,58929,878,7212,
2014-05-08_09:06,8918.11,8920.23,8912.75,8919.33,51407,716,6785,
2014-05-08_09:07,8917.75,8920.23,8913.64,8915.79,48933,772,6548,
2014-05-08_09:08,8917.13,8920.99,8915.01,8915.01,54621,731,6808,
2014-05-08_09:09,8916.02,8920.77,8915.71,8916.89,50637,668,6231,
2014-05-08_09:10,8917.55,8922.67,8917.37,8918.09,54667,717,6345,
2014-05-08_09:11,8923.03,8924.27,8920.16,8920.16,47391,635,6054,
2014-05-08_09:12,8925.19,8926.82,8921.60,8926.12,40231,725,6449,
2014-05-08_09:13,8926.41,8927.49,8922.52,8923.82,45031,681,5895,
2014-05-08_09:14,8924.58,8928.46,8923.62,8923.62,55107,714,5863,
2014-05-08_09:15,8923.09,8928.24,8923.09,8928.06,38191,606,5293,
2014-05-08_09:16,8922.27,8929.05,8922.27,8924.44,45203,787,5956,
2014-05-08_09:17,8923.68,8930.59,8923.68,8930.59,39442,692,5980,
2014-05-08_09:18,8925.73,8930.91,8925.54,8927.67,53624,694,6424,
2014-05-08_09:19,8931.83,8932.69,8926.62,8930.61,41611,697,5969,
2014-05-08_09:20,8925.66,8930.86,8925.66,8929.53,34537,570,5299,
2014-05-08_09:21,8926.03,8926.17,8925.52,8925.67,42436,535,4993,
2014-05-08_09:22,8930.33,8930.33,8924.89,8929.99,27705,437,4537,
2014-05-08_09:23,8929.58,8929.58,8923.85,8923.85,40113,479,4611,
2014-05-08_09:24,8925.09,8930.47,8925.09,8930.47,36483,569,5254,
2014-05-08_09:25,8930.18,8932.02,8926.22,8930.70,36986,653,5778,
2014-05-08_09:26,8930.84,8931.47,8922.89,8922.89,33088,623,5716,
2014-05-08_09:27,8922.96,8926.16,8917.89,8917.89,36559,770,5286,
2014-05-08_09:28,8923.00,8924.40,8917.84,8917.84,38520,686,5315,
2014-05-08_09:29,8915.65,8920.48,8915.65,8920.35,33205,668,5180,
2014-05-08_09:30,8919.93,8921.00,8915.66,8920.40,28493,500,4530,
2014-05-08_09:31,8915.57,8920.67,8915.52,8920.35,31198,556,4796,
2014-05-08_09:32,8916.37,8921.32,8914.89,8914.89,29101,514,4410,
2014-05-08_09:33,8915.20,8920.46,8915.20,8918.01,28792,520,4689,
2014-05-08_09:34,8918.27,8918.27,8911.12,8911.12,31843,498,4825,
2014-05-08_09:35,8911.56,8915.75,8910.04,8910.04,36245,572,4819,
2014-05-08_09:36,8914.49,8914.49,8906.79,8906.79,31867,596,4736,
2014-05-08_09:37,8911.18,8911.18,8902.06,8902.06,30826,628,5372,
2014-05-08_09:38,8902.09,8904.69,8898.04,8898.04,31363,688,5710,
2014-05-08_09:39,8897.20,8899.06,8895.52,8899.06,36199,686,5645,
2014-05-08_09:40,8895.00,8899.66,8894.37,8894.62,34991,595,5248,
2014-05-08_09:41,8898.81,8899.46,8893.95,8898.09,29691,626,5296,
2014-05-08_09:42,8893.18,8897.53,8892.79,8894.16,24024,543,4771,
2014-05-08_09:43,8893.64,8893.64,8891.74,8892.56,22701,496,4495,
2014-05-08_09:44,8892.95,8896.71,8892.89,8896.71,22293,439,4252,
2014-05-08_09:45,8892.04,8897.28,8892.04,8892.46,24814,480,4331,
2014-05-08_09:46,8892.27,8893.88,8892.27,8893.88,23219,340,3840,
2014-05-08_09:47,8898.43,8899.88,8895.31,8895.81,20249,358,3380,
2014-05-08_09:48,8895.53,8900.73,8895.53,8896.53,20315,325,3000,
2014-05-08_09:49,8896.05,8902.42,8896.05,8898.85,17179,296,3118,
2014-05-08_09:50,8898.26,8899.99,8897.97,8899.99,14041,299,2753,
2014-05-08_09:51,8904.96,8905.01,8900.06,8900.48,19140,305,2950,
2014-05-08_09:52,8900.64,8906.59,8900.64,8906.59,20879,326,3338,
2014-05-08_09:53,8905.87,8907.24,8902.02,8903.18,23100,368,3587,
2014-05-08_09:54,8908.08,8908.65,8903.71,8903.71,15599,280,2908,
2014-05-08_09:55,8904.38,8909.80,8904.38,8909.80,19135,353,3232,
2014-05-08_09:56,8909.92,8909.92,8904.69,8904.69,17054,314,2932,
2014-05-08_09:57,8909.29,8910.10,8904.70,8904.83,16732,316,2978,
2014-05-08_09:58,8905.81,8906.03,8905.33,8905.57,12900,304,2793,
2014-05-08_09:59,8909.44,8910.65,8905.08,8905.08,15774,299,2833,
2014-05-08_10:00,8911.18,8911.18,8905.12,8910.20,15894,318,3216,
2014-05-08_10:01,8905.90,8911.11,8905.67,8906.42,20050,367,3570,
2014-05-08_10:02,8906.69,8911.70,8906.69,8908.86,19455,482,3597,
2014-05-08_10:03,8908.25,8911.53,8907.05,8911.50,19951,546,3521,
2014-05-08_10:04,8912.48,8913.21,8907.60,8909.54,18359,358,3065,
2014-05-08_10:05,8911.78,8913.35,8908.57,8913.04,16558,366,2950,
2014-05-08_10:06,8912.69,8912.69,8907.36,8907.64,16860,385,3053,
2014-05-08_10:07,8911.88,8911.88,8910.38,8910.90,15173,336,2862,
2014-05-08_10:08,8909.86,8911.25,8909.86,8911.08,12019,260,2553,
2014-05-08_10:09,8910.05,8910.62,8909.90,8910.62,12516,307,2676,
2014-05-08_10:10,8910.73,8910.73,8905.52,8905.52,11861,247,2406,
2014-05-08_10:11,8909.89,8910.50,8904.34,8910.39,15231,306,2924,
2014-05-08_10:12,8910.25,8911.36,8905.79,8910.06,12486,314,2559,
2014-05-08_10:13,8910.66,8910.66,8905.16,8908.02,11482,234,2392,
2014-05-08_10:14,8904.84,8909.25,8903.50,8909.25,11477,245,2479,
2014-05-08_10:15,8909.23,8910.05,8904.38,8904.56,11504,256,2414,
2014-05-08_10:16,8904.68,8911.09,8904.68,8906.54,13898,230,2511,
2014-05-08_10:17,8911.67,8913.03,8911.67,8912.48,13156,272,2381,
2014-05-08_10:18,8912.56,8914.66,8910.19,8911.23,14859,268,2384,
2014-05-08_10:19,8910.94,8917.68,8910.94,8917.44,15375,314,2676,
2014-05-08_10:20,8916.23,8916.23,8912.53,8912.92,17782,296,2723,
2014-05-08_10:21,8917.51,8918.22,8912.86,8917.19,12733,264,2605,
2014-05-08_10:22,8916.09,8917.77,8913.27,8917.40,20164,265,2847,
2014-05-08_10:23,8912.66,8917.63,8912.55,8914.26,15515,265,2765,
2014-05-08_10:24,8918.44,8918.72,8917.59,8918.22,12199,226,2569,
2014-05-08_10:25,8917.43,8918.65,8917.43,8918.45,13505,246,2363,
2014-05-08_10:26,8918.31,8918.85,8918.17,8918.57,10276,254,2421,
2014-05-08_10:27,8919.54,8919.54,8918.62,8919.06,10776,249,2368,
2014-05-08_10:28,8919.11,8919.20,8914.50,8914.50,11833,248,2138,
2014-05-08_10:29,8918.84,8918.84,8913.30,8918.20,9404,227,2153,
2014-05-08_10:30,8918.12,8919.19,8917.75,8918.24,14811,257,2523,
2014-05-08_10:31,8918.29,8920.07,8917.26,8920.07,11995,290,2545,
2014-05-08_10:32,8920.01,8920.01,8917.74,8918.53,11681,259,2358,
2014-05-08_10:33,8919.04,8919.34,8914.76,8918.31,10865,220,2269,
2014-05-08_10:34,8918.81,8919.43,8914.64,8918.46,16715,288,2710,
2014-05-08_10:35,8918.32,8919.97,8918.32,8919.97,11363,269,2530,
2014-05-08_10:36,8920.10,8921.15,8919.93,8919.93,17252,312,2873,
2014-05-08_10:37,8919.10,8920.16,8918.96,8919.53,11756,292,2661,
2014-05-08_10:38,8919.26,8920.05,8919.26,8920.05,15418,323,2716,
2014-05-08_10:39,8919.34,8924.82,8919.34,8920.02,12457,257,2583,
2014-05-08_10:40,8919.76,8920.54,8919.27,8919.27,9255,212,2339,
2014-05-08_10:41,8919.59,8920.06,8917.97,8920.06,10848,236,2259,
2014-05-08_10:42,8919.18,8919.18,8917.63,8918.29,11485,252,2395,
2014-05-08_10:43,8918.58,8921.05,8918.58,8920.22,12692,340,2737,
2014-05-08_10:44,8920.52,8920.52,8919.69,8920.49,12450,299,2284,
2014-05-08_10:45,8915.15,8920.11,8915.15,8920.11,11786,237,2414,
2014-05-08_10:46,8915.31,8918.96,8914.90,8916.15,10736,280,2517,
2014-05-08_10:47,8921.24,8921.28,8916.01,8916.01,10215,208,2218,
2014-05-08_10:48,8915.95,8920.55,8914.98,8915.19,8855,195,2174,
2014-05-08_10:49,8914.79,8915.37,8914.39,8914.39,9902,240,2255,
2014-05-08_10:50,8915.59,8919.49,8914.90,8915.82,9153,219,2428,
2014-05-08_10:51,8914.75,8921.57,8914.75,8915.60,8977,238,2333,
2014-05-08_10:52,8914.18,8920.29,8914.18,8916.20,9187,191,2106,
2014-05-08_10:53,8914.77,8920.35,8914.77,8916.13,10002,224,2380,
2014-05-08_10:54,8915.17,8920.92,8915.17,8915.94,10444,215,2454,
2014-05-08_10:55,8915.83,8919.99,8915.41,8919.99,10956,252,2460,
2014-05-08_10:56,8920.10,8920.38,8914.60,8919.14,8126,243,2121,
2014-05-08_10:57,8914.58,8919.51,8913.54,8913.54,11728,214,2104,
2014-05-08_10:58,8919.54,8920.76,8915.49,8919.89,8825,235,2327,
2014-05-08_10:59,8915.97,8919.86,8915.17,8915.60,8036,194,2045,
2014-05-08_11:00,8915.35,8920.69,8915.35,8915.55,8327,198,1950,
2014-05-08_11:01,8915.71,8920.91,8915.71,8920.91,9735,205,2130,
2014-05-08_11:02,8921.17,8921.17,8915.22,8918.87,10863,210,2129,
2014-05-08_11:03,8920.59,8920.59,8916.62,8916.65,19771,242,2355,
2014-05-08_11:04,8916.26,8920.91,8916.26,8920.91,12377,242,2327,
2014-05-08_11:05,8921.14,8922.22,8916.62,8916.62,11307,227,2202,
2014-05-08_11:06,8916.07,8916.19,8915.82,8915.82,8256,217,2209,
2014-05-08_11:07,8920.95,8922.04,8915.65,8921.78,7215,204,1847,
2014-05-08_11:08,8922.09,8922.09,8916.51,8921.08,10796,200,2214,
2014-05-08_11:09,8921.33,8921.33,8916.45,8920.55,17380,249,2279,
2014-05-08_11:10,8920.35,8920.57,8919.68,8920.57,16751,243,2512,
2014-05-08_11:11,8920.22,8920.22,8914.20,8914.20,11800,278,2301,
2014-05-08_11:12,8914.84,8919.48,8914.84,8919.16,12134,205,2272,
2014-05-08_11:13,8919.02,8919.02,8913.32,8913.43,21643,249,2340,
2014-05-08_11:14,8917.93,8919.60,8914.74,8918.77,10318,258,2483,
2014-05-08_11:15,8918.99,8919.58,8914.42,8919.58,15424,213,2061,
2014-05-08_11:16,8919.13,8919.13,8913.75,8918.12,9481,215,1989,
2014-05-08_11:17,8914.38,8919.20,8914.38,8919.06,9775,167,1843,
2014-05-08_11:18,8919.87,8919.87,8914.31,8917.90,7901,179,1814,
2014-05-08_11:19,8919.26,8919.26,8914.37,8914.37,10270,180,2038,
2014-05-08_11:20,8917.65,8918.39,8914.26,8917.63,11124,264,2498,
2014-05-08_11:21,8918.38,8918.59,8913.16,8914.71,10992,263,2398,
2014-05-08_11:22,8919.44,8919.44,8913.64,8913.64,9395,223,2368,
2014-05-08_11:23,8914.36,8917.56,8914.36,8914.68,13263,241,2382,
2014-05-08_11:24,8918.39,8919.97,8918.39,8918.46,11042,193,2074,
2014-05-08_11:25,8919.43,8919.43,8914.45,8914.71,9103,196,1910,
2014-05-08_11:26,8919.85,8919.85,8914.10,8919.79,8926,207,2091,
2014-05-08_11:27,8919.32,8919.65,8915.58,8915.59,15341,283,2558,
2014-05-08_11:28,8915.63,8921.47,8915.14,8921.47,12280,236,2366,
2014-05-08_11:29,8921.70,8922.40,8921.65,8922.37,11840,252,2292,
2014-05-08_11:30,8917.80,8922.88,8917.47,8922.88,11588,233,2408,
2014-05-08_11:31,8918.02,8922.94,8917.16,8917.98,14233,279,2767,
2014-05-08_11:32,8917.90,8923.42,8917.83,8918.31,11888,256,2630,
2014-05-08_11:33,8917.56,8924.35,8917.56,8924.35,23798,413,3239,
2014-05-08_11:34,8925.08,8925.27,8919.90,8920.41,31997,360,3363,
2014-05-08_11:35,8925.04,8925.04,8920.14,8920.40,16001,262,2382,
2014-05-08_11:36,8920.91,8925.61,8919.89,8925.61,10109,216,2131,
2014-05-08_11:37,8925.40,8926.84,8921.12,8926.81,13641,264,2132,
2014-05-08_11:38,8926.98,8927.22,8921.63,8926.85,13868,283,2603,
2014-05-08_11:39,8926.21,8926.84,8922.08,8926.05,10655,234,2248,
2014-05-08_11:40,8927.17,8927.17,8921.67,8921.82,9009,191,2011,
2014-05-08_11:41,8927.56,8927.56,8922.07,8926.47,9780,183,1874,
2014-05-08_11:42,8926.86,8928.09,8922.63,8927.16,10427,223,2050,
2014-05-08_11:43,8927.27,8928.28,8921.74,8927.48,17379,244,2217,
2014-05-08_11:44,8927.64,8929.05,8922.54,8928.97,11091,220,2107,
2014-05-08_11:45,8929.71,8929.71,8924.26,8924.26,17351,194,2097,
2014-05-08_11:46,8928.44,8928.44,8923.16,8928.00,13194,213,2183,
2014-05-08_11:47,8928.31,8928.31,8922.43,8922.43,10666,196,2107,
2014-05-08_11:48,8922.68,8927.03,8922.08,8923.21,9618,210,2095,
2014-05-08_11:49,8927.34,8927.34,8922.35,8922.86,13240,259,2339,
2014-05-08_11:50,8927.02,8927.78,8922.87,8922.99,12546,242,2272,
2014-05-08_11:51,8924.70,8928.73,8923.27,8928.73,9627,217,1958,
2014-05-08_11:52,8928.60,8928.60,8923.35,8927.49,10142,258,2167,
2014-05-08_11:53,8926.62,8928.12,8922.55,8924.02,9772,225,2152,
2014-05-08_11:54,8923.86,8926.18,8922.10,8923.38,11569,249,2359,
2014-05-08_11:55,8927.94,8928.06,8923.53,8923.70,11344,299,2672,
2014-05-08_11:56,8924.87,8930.07,8924.39,8925.18,10237,225,2148,
2014-05-08_11:57,8930.83,8930.83,8925.41,8925.93,10557,229,2328,
2014-05-08_11:58,8926.89,8931.72,8925.97,8931.72,9325,242,2298,
2014-05-08_11:59,8926.72,8931.63,8925.25,8929.41,10252,222,2179,
2014-05-08_12:00,8925.88,8930.14,8925.88,8929.91,10939,225,2091,
2014-05-08_12:01,8925.72,8930.76,8925.72,8930.76,15426,261,2454,
2014-05-08_12:02,8931.21,8932.05,8925.48,8932.05,10378,224,2165,
2014-05-08_12:03,8931.68,8932.36,8927.16,8932.36,10906,291,2290,
2014-05-08_12:04,8931.69,8933.06,8927.80,8933.06,14775,289,2449,
2014-05-08_12:05,8932.91,8932.92,8928.33,8928.47,14912,274,2363,
2014-05-08_12:06,8929.50,8934.59,8929.45,8934.59,11104,273,2348,
2014-05-08_12:07,8933.95,8934.14,8927.92,8928.94,22250,358,2813,
2014-05-08_12:08,8930.41,8934.65,8929.99,8930.42,12885,272,2245,
2014-05-08_12:09,8930.20,8935.29,8929.55,8930.81,21917,258,2326,
2014-05-08_12:10,8930.28,8931.45,8930.28,8931.34,13801,237,2362,
2014-05-08_12:11,8930.77,8934.57,8930.48,8930.52,11388,207,2466,
2014-05-08_12:12,8934.24,8934.87,8929.91,8933.97,10861,235,2077,
2014-05-08_12:13,8935.23,8935.23,8929.81,8934.50,10063,204,2102,
2014-05-08_12:14,8933.94,8935.38,8930.50,8935.38,8732,233,2207,
2014-05-08_12:15,8935.85,8935.85,8928.96,8929.67,8977,213,2064,
2014-05-08_12:16,8930.17,8935.12,8928.75,8928.93,13853,254,2413,
2014-05-08_12:17,8934.24,8934.43,8930.16,8934.40,9862,194,2076,
2014-05-08_12:18,8929.63,8934.92,8928.71,8928.71,9882,186,2055,
2014-05-08_12:19,8929.53,8936.37,8929.53,8936.37,12619,289,2594,
2014-05-08_12:20,8930.35,8936.39,8930.35,8931.64,10966,231,2284,
2014-05-08_12:21,8931.28,8937.20,8931.28,8937.20,10878,229,2421,
2014-05-08_12:22,8936.81,8937.52,8932.24,8932.24,11131,280,2399,
2014-05-08_12:23,8933.53,8937.63,8932.51,8933.37,10495,242,2284,
2014-05-08_12:24,8936.58,8937.72,8936.58,8936.64,8647,225,2232,
2014-05-08_12:25,8932.15,8936.87,8931.18,8931.65,10008,220,2199,
2014-05-08_12:26,8931.95,8936.75,8931.07,8935.74,9901,246,2427,
2014-05-08_12:27,8931.34,8936.71,8931.34,8936.27,16209,389,2594,
2014-05-08_12:28,8936.62,8938.23,8936.62,8937.43,14290,335,2849,
2014-05-08_12:29,8937.75,8938.45,8936.61,8937.96,12220,221,2597,
2014-05-08_12:30,8938.12,8938.53,8933.27,8938.53,10408,238,2521,
2014-05-08_12:31,8934.23,8938.17,8932.18,8932.18,17110,371,3241,
2014-05-08_12:32,8936.53,8937.73,8932.17,8936.60,12860,252,2659,
2014-05-08_12:33,8936.40,8936.51,8932.32,8936.51,12107,251,2715,
2014-05-08_12:34,8936.46,8938.03,8932.51,8933.28,13586,254,2777,
2014-05-08_12:35,8937.01,8938.35,8931.84,8937.29,12200,242,2677,
2014-05-08_12:36,8937.88,8938.50,8932.77,8936.58,17178,318,2963,
2014-05-08_12:37,8932.54,8937.94,8932.54,8933.27,12157,245,2410,
2014-05-08_12:38,8932.85,8933.94,8932.02,8932.30,11331,248,2539,
2014-05-08_12:39,8937.40,8937.42,8932.79,8932.79,11959,253,2804,
2014-05-08_12:40,8937.17,8937.17,8933.08,8936.84,13919,243,2890,
2014-05-08_12:41,8932.55,8933.35,8932.11,8932.11,11377,256,2703,
2014-05-08_12:42,8937.37,8937.85,8935.62,8937.85,15710,301,3108,
2014-05-08_12:43,8937.57,8938.03,8933.30,8938.03,14149,263,2811,
2014-05-08_12:44,8937.67,8937.89,8932.96,8937.49,9595,219,2517,
2014-05-08_12:45,8938.05,8938.60,8933.18,8938.02,14569,301,2762,
2014-05-08_12:46,8938.69,8938.90,8933.20,8933.36,14322,311,3060,
2014-05-08_12:47,8939.20,8940.21,8934.55,8940.21,11710,334,3024,
2014-05-08_12:48,8935.16,8939.59,8935.16,8938.35,14113,287,2736,
2014-05-08_12:49,8938.64,8939.81,8934.54,8935.06,12295,295,2997,
2014-05-08_12:50,8939.41,8939.41,8934.62,8934.62,16239,332,3191,
2014-05-08_12:51,8934.11,8940.88,8934.11,8936.05,13251,247,2706,
2014-05-08_12:52,8941.23,8941.38,8935.27,8935.27,11663,252,2484,
2014-05-08_12:53,8941.23,8941.23,8935.85,8939.05,11933,255,2562,
2014-05-08_12:54,8939.98,8940.28,8935.39,8935.39,11919,280,2828,
2014-05-08_12:55,8935.54,8939.35,8934.15,8934.56,14183,299,2865,
2014-05-08_12:56,8939.18,8939.44,8938.37,8938.37,14126,270,2867,
2014-05-08_12:57,8938.17,8939.16,8937.40,8938.10,17418,270,2929,
2014-05-08_12:58,8933.04,8939.45,8933.04,8939.45,13970,243,2732,
2014-05-08_12:59,8935.24,8939.24,8933.74,8935.12,18055,319,3247,
2014-05-08_13:00,8934.84,8938.89,8933.38,8938.88,17643,306,3103,
2014-05-08_13:01,8933.51,8936.13,8932.28,8932.45,17369,357,3491,
2014-05-08_13:02,8933.22,8936.12,8930.99,8934.86,16294,345,3075,
2014-05-08_13:03,8936.24,8937.37,8930.68,8937.37,13362,279,2932,
2014-05-08_13:04,8932.51,8937.41,8931.85,8931.92,13447,243,2628,
2014-05-08_13:05,8936.07,8937.07,8932.55,8936.39,14690,309,3167,
2014-05-08_13:06,8936.56,8936.56,8930.02,8934.68,16892,338,3336,
2014-05-08_13:07,8929.98,8934.28,8929.21,8930.36,14531,312,3261,
2014-05-08_13:08,8930.44,8935.84,8930.44,8935.84,19564,319,3460,
2014-05-08_13:09,8934.74,8936.43,8931.23,8935.27,24866,504,4427,
2014-05-08_13:10,8935.77,8935.77,8931.11,8934.86,16382,290,3113,
2014-05-08_13:11,8935.23,8935.99,8935.23,8935.96,12116,285,3164,
2014-05-08_13:12,8935.48,8935.48,8930.95,8931.48,18495,319,3427,
2014-05-08_13:13,8935.55,8936.54,8930.68,8935.59,13993,331,3506,
2014-05-08_13:14,8936.83,8941.46,8935.54,8940.50,21081,500,3581,
2014-05-08_13:15,8940.95,8940.95,8934.96,8934.96,18298,375,4163,
2014-05-08_13:16,8935.50,8940.90,8935.50,8935.76,37737,616,5873,
2014-05-08_13:17,8936.81,8937.76,8931.64,8931.64,23110,386,4528,
2014-05-08_13:18,8936.56,8937.60,8936.51,8937.60,30183,403,4363,
2014-05-08_13:19,8938.30,8938.68,8937.51,8938.12,23029,530,4754,
2014-05-08_13:20,8937.76,8937.81,8936.95,8936.95,22925,451,4342,
2014-05-08_13:21,8933.20,8937.36,8933.20,8937.24,23663,472,4635,
2014-05-08_13:22,8936.60,8936.60,8931.17,8931.37,23996,497,4934,
2014-05-08_13:23,8936.26,8936.91,8932.19,8936.59,26874,517,5366,
2014-05-08_13:24,8937.48,8937.54,8932.59,8937.54,30132,489,4979,
2014-05-08_13:25,8936.87,8937.66,8936.33,8937.41,30308,598,5773,
2014-05-08_13:26,8937.41,8937.41,8937.41,8937.41,2873,3,96,
2014-05-08_13:27,8937.41,8937.41,8937.41,8937.41,0,0,0,
2014-05-08_13:28,8937.41,8937.41,8937.41,8937.41,0,0,0,
2014-05-08_13:29,8937.41,8937.41,8937.41,8937.41,0,0,0,
2014-05-08_13:30,8937.41,8937.41,8930.90,8930.90,149113,5615,32413,
2014-05-09_09:01,8943.14,8945.63,8941.80,8945.63,104823,4316,26370,
2014-05-09_09:02,8942.45,8943.49,8939.65,8943.49,50653,1577,10241,
2014-05-09_09:03,8944.87,8945.11,8941.90,8941.90,60659,1226,9769,
2014-05-09_09:04,8940.71,8942.80,8940.71,8942.80,65715,1063,8834,
2014-05-09_09:05,8942.80,8943.22,8941.65,8943.22,69145,950,8188,
2014-05-09_09:06,8942.74,8944.29,8937.86,8943.85,66172,981,7935,
2014-05-09_09:07,8942.60,8944.15,8942.60,8944.07,98093,1072,8386,
2014-05-09_09:08,8944.49,8945.31,8938.45,8938.45,67735,810,7182,
2014-05-09_09:09,8943.32,8943.32,8941.99,8941.99,53424,806,6742,
2014-05-09_09:10,8942.55,8942.55,8935.23,8935.23,56426,676,6658,
2014-05-09_09:11,8934.87,8939.15,8933.38,8936.86,64259,842,7135,
2014-05-09_09:12,8936.40,8936.40,8930.88,8934.16,46888,772,6508,
2014-05-09_09:13,8933.18,8933.25,8924.25,8930.74,63752,688,6406,
2014-05-09_09:14,8930.29,8930.29,8922.42,8922.96,47740,701,6094,
2014-05-09_09:15,8922.54,8926.18,8921.60,8926.18,44605,691,6167,
2014-05-09_09:16,8918.95,8919.20,8917.41,8917.41,47470,700,6374,
2014-05-09_09:17,8921.92,8921.92,8916.06,8916.55,47793,697,6215,
2014-05-09_09:18,8916.07,8916.07,8914.88,8914.88,38647,716,6210,
2014-05-09_09:19,8915.69,8918.56,8913.22,8918.56,37977,647,5768,
2014-05-09_09:20,8913.26,8917.07,8911.17,8911.32,38542,591,5487,
2014-05-09_09:21,8916.20,8916.20,8909.01,8909.01,38813,583,5471,
2014-05-09_09:22,8909.14,8909.14,8908.02,8908.32,36442,615,5432,
2014-05-09_09:23,8906.75,8911.57,8906.75,8907.44,31445,538,4791,
2014-05-09_09:24,8907.23,8913.15,8907.23,8913.15,31655,541,4919,
2014-05-09_09:25,8908.72,8915.74,8908.72,8915.32,33289,470,4414,
2014-05-09_09:26,8916.05,8917.47,8911.76,8916.25,37229,430,4361,
2014-05-09_09:27,8916.98,8917.83,8912.28,8917.83,25812,434,4301,
2014-05-09_09:28,8913.97,8918.51,8913.97,8915.01,25653,439,4202,
2014-05-09_09:29,8913.79,8918.84,8913.79,8918.74,24206,444,4082,
2014-05-09_09:30,8914.75,8920.48,8914.75,8920.07,21163,349,3664,
2014-05-09_09:31,8920.99,8921.30,8915.95,8916.65,23537,338,3452,
2014-05-09_09:32,8916.50,8921.29,8914.89,8915.44,20828,368,3453,
2014-05-09_09:33,8919.52,8921.29,8914.81,8916.08,25884,401,3776,
2014-05-09_09:34,8914.54,8917.59,8913.35,8917.59,29865,447,4257,
2014-05-09_09:35,8918.22,8918.22,8908.10,8908.10,26462,409,3864,
2014-05-09_09:36,8907.73,8912.25,8907.73,8912.25,19708,349,3381,
2014-05-09_09:37,8908.57,8912.95,8907.53,8907.53,17667,380,3495,
2014-05-09_09:38,8907.36,8909.32,8907.36,8908.28,21817,427,3694,
2014-05-09_09:39,8907.62,8912.27,8907.60,8912.27,20912,368,3424,
2014-05-09_09:40,8911.39,8913.70,8907.27,8913.50,21506,389,3423,
2014-05-09_09:41,8908.10,8908.10,8906.60,8906.71,18567,337,3448,
2014-05-09_09:42,8905.74,8905.74,8902.77,8903.13,24482,400,3917,
2014-05-09_09:43,8903.46,8903.46,8900.49,8902.22,25461,396,3834,
2014-05-09_09:44,8904.20,8905.42,8900.04,8900.95,26345,376,3589,
2014-05-09_09:45,8901.59,8904.21,8899.53,8901.05,23216,402,3589,
2014-05-09_09:46,8898.43,8898.43,8891.03,8891.03,38201,914,6392,
2014-05-09_09:47,8890.70,8890.70,8888.56,8889.49,30695,591,4960,
2014-05-09_09:48,8888.22,8888.22,8886.23,8886.23,27561,504,4425,
2014-05-09_09:49,8886.78,8890.68,8886.01,8886.10,29190,553,4695,
2014-05-09_09:50,8886.61,8886.61,8885.26,8885.63,32397,497,4758,
2014-05-09_09:51,8885.29,8890.93,8885.22,8886.49,26673,492,4467,
2014-05-09_09:52,8886.60,8888.66,8886.60,8887.97,25603,489,4287,
2014-05-09_09:53,8889.00,8894.32,8888.12,8890.33,23009,425,3960,
2014-05-09_09:54,8890.70,8890.89,8890.29,8890.39,17313,326,3208,
2014-05-09_09:55,8890.64,8896.29,8889.34,8896.29,18357,313,3057,
2014-05-09_09:56,8896.78,8896.78,8891.82,8893.54,15242,267,2824,
2014-05-09_09:57,8893.59,8899.35,8893.59,8899.35,22630,277,2917,
2014-05-09_09:58,8894.76,8900.79,8894.76,8895.61,15035,334,2775,
2014-05-09_09:59,8896.37,8896.37,8890.92,8895.26,16518,290,2835,
2014-05-09_10:00,8895.51,8896.38,8895.51,8895.72,17098,306,2967,
2014-05-09_10:01,8895.70,8896.44,8890.95,8896.44,13794,269,2862,
2014-05-09_10:02,8891.63,8897.00,8891.63,8897.00,13033,265,2807,
2014-05-09_10:03,8896.81,8898.23,8892.30,8898.23,17963,294,2977,
2014-05-09_10:04,8893.24,8898.03,8893.24,8898.00,14771,254,2606,
2014-05-09_10:05,8897.52,8898.85,8897.52,8898.85,15454,264,2448,
2014-05-09_10:06,8898.20,8899.53,8898.20,8899.42,15834,324,2884,
2014-05-09_10:07,8900.32,8900.71,8899.71,8899.95,13679,275,2669,
2014-05-09_10:08,8905.22,8906.42,8900.25,8905.67,15094,280,3318,
2014-05-09_10:09,8906.60,8906.77,8902.24,8902.51,15507,323,2926,
2014-05-09_10:10,8907.97,8908.14,8903.06,8908.14,15800,227,2479,
2014-05-09_10:11,8908.44,8909.25,8904.36,8904.36,12226,240,2400,
2014-05-09_10:12,8909.02,8909.02,8904.02,8908.84,9877,222,2260,
2014-05-09_10:13,8908.52,8909.03,8902.51,8902.51,11060,231,2316,
2014-05-09_10:14,8903.45,8909.10,8903.45,8908.94,11120,220,2331,
2014-05-09_10:15,8908.45,8909.09,8903.91,8908.33,17887,244,2496,
2014-05-09_10:16,8908.09,8909.21,8903.92,8908.13,11547,199,2251,
2014-05-09_10:17,8908.59,8909.13,8903.80,8908.47,14033,253,2644,
2014-05-09_10:18,8908.42,8908.66,8902.81,8902.81,14931,290,2753,
2014-05-09_10:19,8907.40,8908.00,8903.05,8908.00,14829,298,2997,
2014-05-09_10:20,8908.19,8908.19,8903.53,8903.85,15065,272,2764,
2014-05-09_10:21,8903.14,8908.46,8902.78,8906.59,14017,249,2723,
2014-05-09_10:22,8906.44,8907.92,8906.44,8907.92,12500,253,2810,
2014-05-09_10:23,8908.44,8908.60,8902.91,8902.91,21121,413,3931,
2014-05-09_10:24,8908.82,8908.82,8902.74,8902.74,19914,391,3543,
2014-05-09_10:25,8907.91,8908.00,8903.55,8903.73,14211,253,2917,
2014-05-09_10:26,8903.18,8908.15,8903.18,8904.33,12243,232,2607,
2014-05-09_10:27,8903.49,8908.21,8902.95,8908.21,11493,226,2492,
2014-05-09_10:28,8904.02,8908.95,8904.02,8904.25,13877,282,2541,
2014-05-09_10:29,8908.89,8908.89,8903.41,8904.18,11337,248,2647,
2014-05-09_10:30,8907.83,8908.08,8903.64,8904.54,9882,211,2320,
2014-05-09_10:31,8909.19,8909.36,8903.38,8909.13,15919,294,2820,
2014-05-09_10:32,8904.10,8909.85,8904.10,8909.85,10194,223,2269,
2014-05-09_10:33,8905.10,8910.16,8903.24,8903.24,9335,197,2193,
2014-05-09_10:34,8902.77,8908.20,8902.77,8904.05,10287,212,2358,
2014-05-09_10:35,8909.17,8909.26,8903.71,8904.85,11107,218,2246,
2014-05-09_10:36,8904.95,8909.91,8904.95,8909.64,11342,249,2446,
2014-05-09_10:37,8909.71,8909.95,8905.62,8909.87,7760,189,2097,
2014-05-09_10:38,8909.42,8909.69,8905.00,8907.26,8936,221,2369,
2014-05-09_10:39,8903.42,8908.72,8903.42,8908.08,19287,312,3192,
2014-05-09_10:40,8902.38,8909.27,8902.38,8902.95,11630,265,2795,
2014-05-09_10:41,8904.03,8908.92,8902.20,8902.20,10721,216,2568,
2014-05-09_10:42,8903.77,8908.94,8901.93,8907.52,11759,238,2545,
2014-05-09_10:43,8908.28,8908.28,8903.04,8903.63,8586,216,2298,
2014-05-09_10:44,8903.91,8907.35,8901.95,8902.13,12464,241,2650,
2014-05-09_10:45,8903.26,8909.03,8901.66,8901.66,10616,208,2279,
2014-05-09_10:46,8906.31,8907.18,8901.92,8901.92,11611,252,2281,
2014-05-09_10:47,8901.28,8906.64,8901.28,8901.62,10148,223,2427,
2014-05-09_10:48,8902.17,8906.57,8900.91,8905.76,10174,185,2196,
2014-05-09_10:49,8906.56,8906.56,8900.72,8904.69,10087,219,2249,
2014-05-09_10:50,8900.52,8906.37,8900.52,8901.21,9765,190,2175,
2014-05-09_10:51,8899.75,8905.55,8899.67,8899.67,9217,190,1986,
2014-05-09_10:52,8900.05,8900.56,8898.20,8898.20,13549,343,2652,
2014-05-09_10:53,8897.20,8902.12,8897.01,8902.12,11416,318,2663,
2014-05-09_10:54,8897.66,8901.66,8896.31,8896.31,11153,253,2627,
2014-05-09_10:55,8897.84,8901.08,8896.67,8897.16,10813,212,2354,
2014-05-09_10:56,8900.90,8900.90,8894.72,8900.45,12246,229,2567,
2014-05-09_10:57,8895.66,8901.23,8895.18,8895.18,9485,213,2405,
2014-05-09_10:58,8896.54,8901.77,8895.90,8896.63,9858,229,2383,
2014-05-09_10:59,8897.06,8901.25,8893.21,8899.10,13078,255,2487,
2014-05-09_11:00,8893.88,8901.48,8893.88,8901.48,10144,207,2316,
2014-05-09_11:01,8895.55,8897.27,8895.55,8897.27,10859,187,2154,
2014-05-09_11:02,8896.85,8896.85,8895.74,8896.20,10378,185,1954,
2014-05-09_11:03,8894.55,8901.50,8894.55,8901.50,9978,172,1881,
2014-05-09_11:04,8896.05,8901.10,8896.03,8896.24,10836,172,1891,
2014-05-09_11:05,8902.25,8903.01,8897.30,8898.38,8779,177,1754,
2014-05-09_11:06,8899.00,8904.58,8898.95,8899.43,7597,166,1860,
2014-05-09_11:07,8898.84,8900.36,8898.84,8899.74,7527,161,1843,
2014-05-09_11:08,8904.19,8904.19,8898.37,8903.26,6529,180,1797,
2014-05-09_11:09,8899.28,8903.55,8897.65,8898.76,8681,228,2009,
2014-05-09_11:10,8898.19,8903.89,8897.25,8903.89,7492,171,1942,
2014-05-09_11:11,8903.79,8905.21,8899.32,8905.21,6674,173,1824,
2014-05-09_11:12,8900.49,8905.76,8898.47,8898.63,9171,194,1965,
2014-05-09_11:13,8900.49,8905.26,8900.49,8904.30,8915,216,2018,
2014-05-09_11:14,8905.15,8905.69,8900.74,8905.69,10223,172,1912,
2014-05-09_11:15,8905.86,8906.13,8901.06,8901.50,9249,169,1865,
2014-05-09_11:16,8901.25,8906.17,8900.33,8900.33,8997,317,1975,
2014-05-09_11:17,8899.74,8900.94,8899.20,8899.52,7947,179,1800,
2014-05-09_11:18,8899.97,8900.84,8895.54,8895.54,7076,199,1766,
2014-05-09_11:19,8899.70,8900.44,8894.01,8894.01,8359,156,1758,
2014-05-09_11:20,8899.13,8899.13,8892.68,8896.81,9957,189,1859,
2014-05-09_11:21,8893.07,8898.92,8893.07,8898.64,8621,186,1935,
2014-05-09_11:22,8893.81,8899.64,8893.81,8899.64,8125,161,1772,
2014-05-09_11:23,8899.30,8899.30,8894.61,8898.44,7807,191,1857,
2014-05-09_11:24,8894.10,8897.98,8893.05,8897.98,10625,208,2068,
2014-05-09_11:25,8898.78,8899.21,8893.89,8899.13,9627,188,1905,
2014-05-09_11:26,8898.30,8898.76,8893.71,8893.98,7692,174,1810,
2014-05-09_11:27,8893.91,8899.12,8893.45,8893.63,7094,159,1767,
2014-05-09_11:28,8893.09,8898.82,8893.09,8894.03,7594,179,1919,
2014-05-09_11:29,8893.26,8897.51,8892.11,8896.41,8797,189,2157,
2014-05-09_11:30,8897.28,8897.28,8895.95,8895.95,8907,200,2154,
2014-05-09_11:31,8896.80,8897.73,8891.66,8892.66,10025,235,2394,
2014-05-09_11:32,8898.42,8898.44,8893.73,8897.91,8376,207,2046,
2014-05-09_11:33,8898.70,8898.70,8893.71,8898.12,6758,166,1794,
2014-05-09_11:34,8897.82,8899.28,8893.43,8898.97,7757,199,1931,
2014-05-09_11:35,8893.88,8898.58,8893.88,8898.58,8540,204,1916,
2014-05-09_11:36,8893.57,8898.08,8892.59,8897.35,8524,180,1994,
2014-05-09_11:37,8897.07,8898.06,8894.12,8896.79,6129,150,1645,
2014-05-09_11:38,8892.55,8898.47,8892.20,8898.47,7522,155,1807,
2014-05-09_11:39,8897.94,8898.29,8893.34,8898.17,7323,171,1840,
2014-05-09_11:40,8894.08,8894.14,8893.19,8894.05,7554,167,1921,
2014-05-09_11:41,8893.37,8898.53,8893.37,8894.03,8262,170,1975,
2014-05-09_11:42,8897.85,8899.16,8897.85,8899.08,10769,182,2071,
2014-05-09_11:43,8899.27,8899.82,8894.63,8894.77,8979,189,1910,
2014-05-09_11:44,8894.70,8899.34,8892.75,8892.75,9034,163,1911,
2014-05-09_11:45,8892.67,8897.70,8892.67,8897.39,8031,175,1916,
2014-05-09_11:46,8897.30,8897.30,8892.24,8896.11,6645,167,1762,
2014-05-09_11:47,8896.25,8897.27,8892.66,8892.66,9946,199,1955,
2014-05-09_11:48,8892.89,8898.02,8892.78,8897.70,6332,160,1739,
2014-05-09_11:49,8897.92,8898.56,8896.85,8897.88,7402,164,1700,
2014-05-09_11:50,8897.76,8899.61,8897.76,8898.91,8220,319,1924,
2014-05-09_11:51,8898.76,8899.36,8896.47,8896.47,8608,186,1810,
2014-05-09_11:52,8896.24,8901.49,8895.93,8900.78,8544,244,2155,
2014-05-09_11:53,8901.04,8901.04,8897.76,8898.50,7802,171,1974,
2014-05-09_11:54,8899.07,8903.94,8899.07,8900.32,6597,180,1804,
2014-05-09_11:55,8901.31,8901.31,8898.59,8899.90,7802,190,1902,
2014-05-09_11:56,8899.50,8905.49,8899.19,8905.49,8501,224,1972,
2014-05-09_11:57,8900.94,8901.66,8900.62,8900.62,13548,196,1850,
2014-05-09_11:58,8900.84,8901.65,8900.32,8900.32,7146,149,1751,
2014-05-09_11:59,8900.43,8900.83,8900.05,8900.51,6933,156,1688,
2014-05-09_12:00,8901.39,8901.39,8899.73,8900.84,8929,173,1747,
2014-05-09_12:01,8901.21,8901.21,8898.33,8898.74,12130,234,2060,
2014-05-09_12:02,8898.94,8899.46,8898.75,8898.75,8281,206,2085,
2014-05-09_12:03,8899.61,8900.14,8898.43,8898.43,7505,197,1962,
2014-05-09_12:04,8898.20,8903.08,8897.47,8898.53,9165,189,2095,
2014-05-09_12:05,8898.63,8899.14,8897.43,8897.43,9512,242,2480,
2014-05-09_12:06,8898.28,8898.28,8896.46,8896.46,12149,262,2970,
2014-05-09_12:07,8898.15,8898.40,8897.87,8897.87,12056,208,2495,
2014-05-09_12:08,8898.09,8898.27,8896.52,8896.52,11114,240,2598,
2014-05-09_12:09,8896.69,8897.26,8896.20,8897.13,11014,218,2499,
2014-05-09_12:10,8897.81,8897.81,8895.92,8896.28,21307,358,3569,
2014-05-09_12:11,8896.45,8896.60,8895.85,8896.60,14567,298,3163,
2014-05-09_12:12,8895.88,8896.22,8895.26,8896.22,10281,232,2538,
2014-05-09_12:13,8896.30,8897.77,8895.05,8896.82,11817,213,2232,
2014-05-09_12:14,8896.02,8896.02,8894.76,8894.76,11576,260,2526,
2014-05-09_12:15,8894.78,8898.84,8894.54,8894.54,16109,322,2875,
2014-05-09_12:16,8894.63,8898.35,8893.12,8893.12,15808,383,2895,
2014-05-09_12:17,8893.66,8894.23,8893.15,8893.15,11781,264,2469,
2014-05-09_12:18,8894.10,8894.38,8892.98,8894.38,9690,223,2307,
2014-05-09_12:19,8893.80,8893.80,8892.24,8893.04,11053,217,2488,
2014-05-09_12:20,8893.52,8894.04,8893.21,8894.04,10767,220,2304,
2014-05-09_12:21,8892.73,8897.98,8892.37,8893.55,10060,201,2109,
2014-05-09_12:22,8893.95,8893.95,8893.04,8893.78,8189,210,2103,
2014-05-09_12:23,8893.29,8893.79,8892.18,8892.93,9229,218,2240,
2014-05-09_12:24,8892.99,8896.63,8892.20,8892.58,8971,192,2150,
2014-05-09_12:25,8892.14,8893.50,8892.14,8893.50,11053,187,2255,
2014-05-09_12:26,8893.31,8896.98,8891.81,8891.81,13965,265,2788,
2014-05-09_12:27,8896.90,8897.20,8892.58,8892.58,10107,219,2297,
2014-05-09_12:28,8892.35,8897.92,8892.35,8897.92,8354,189,2029,
2014-05-09_12:29,8893.05,8894.17,8892.98,8893.86,8106,165,1888,
2014-05-09_12:30,8893.61,8893.78,8888.56,8892.30,8362,234,2154,
2014-05-09_12:31,8893.39,8893.39,8887.06,8887.47,16154,218,2325,
2014-05-09_12:32,8887.30,8892.75,8887.28,8892.75,12476,240,2324,
2014-05-09_12:33,8892.82,8892.82,8888.11,8892.57,9189,256,2388,
2014-05-09_12:34,8887.59,8891.63,8886.22,8886.68,11717,233,2431,
2014-05-09_12:35,8887.26,8892.10,8886.59,8886.59,16727,370,2917,
2014-05-09_12:36,8887.00,8890.39,8885.39,8885.39,9608,284,2576,
2014-05-09_12:37,8889.29,8890.72,8885.99,8890.40,16899,302,2721,
2014-05-09_12:38,8890.33,8890.33,8885.72,8890.19,12730,284,2637,
2014-05-09_12:39,8889.01,8889.01,8884.58,8887.79,12927,285,3116,
2014-05-09_12:40,8888.21,8889.90,8884.00,8888.85,13441,261,2845,
2014-05-09_12:41,8887.97,8888.68,8883.46,8888.24,13326,267,2735,
2014-05-09_12:42,8888.87,8888.87,8884.62,8888.09,11254,306,2845,
2014-05-09_12:43,8888.15,8889.16,8884.50,8885.40,11380,268,2658,
2014-05-09_12:44,8883.91,8889.56,8883.91,8888.47,10582,237,2472,
2014-05-09_12:45,8888.50,8889.20,8888.18,8888.41,10167,217,2385,
2014-05-09_12:46,8888.27,8889.25,8887.97,8887.97,12641,292,2931,
2014-05-09_12:47,8889.79,8890.39,8885.52,8890.39,12744,268,2704,
2014-05-09_12:48,8890.75,8890.75,8885.44,8885.44,11314,307,2547,
2014-05-09_12:49,8885.02,8889.73,8884.58,8889.73,13098,296,2726,
2014-05-09_12:50,8888.48,8889.81,8888.48,8888.53,11917,279,2697,
2014-05-09_12:51,8884.19,8889.89,8884.19,8889.76,13049,280,2658,
2014-05-09_12:52,8887.77,8888.96,8884.16,8885.83,12579,228,2449,
2014-05-09_12:53,8885.31,8891.30,8885.31,8890.49,10680,232,2413,
2014-05-09_12:54,8890.66,8891.44,8885.42,8890.87,11813,250,2573,
2014-05-09_12:55,8885.79,8891.80,8885.79,8891.39,11389,237,2491,
2014-05-09_12:56,8885.56,8891.03,8885.56,8890.49,8955,213,2260,
2014-05-09_12:57,8890.73,8890.73,8885.21,8890.11,13545,221,2439,
2014-05-09_12:58,8889.96,8890.90,8884.70,8890.90,13806,297,2840,
2014-05-09_12:59,8885.19,8890.86,8885.19,8885.52,16084,290,2996,
2014-05-09_13:00,8886.00,8890.66,8884.71,8890.66,13633,277,2884,
2014-05-09_13:01,8890.12,8890.28,8885.30,8890.22,16795,277,3001,
2014-05-09_13:02,8890.12,8890.12,8884.76,8884.76,15121,299,3231,
2014-05-09_13:03,8889.20,8889.78,8884.50,8888.56,14052,284,3131,
2014-05-09_13:04,8883.93,8887.86,8883.93,8887.86,12556,324,3167,
2014-05-09_13:05,8883.62,8888.90,8882.31,8882.31,17642,427,3946,
2014-05-09_13:06,8882.17,8885.08,8881.09,8884.59,21572,390,4069,
2014-05-09_13:07,8879.49,8885.43,8879.49,8884.40,16119,339,3553,
2014-05-09_13:08,8879.15,8884.62,8879.05,8884.52,17080,340,3649,
2014-05-09_13:09,8879.85,8884.12,8879.48,8879.48,17356,366,3712,
2014-05-09_13:10,8879.22,8884.17,8878.67,8883.37,15715,343,3648,
2014-05-09_13:11,8883.44,8883.44,8879.17,8883.15,17156,340,3577,
2014-05-09_13:12,8883.17,8884.08,8878.36,8884.08,19906,351,3497,
2014-05-09_13:13,8880.01,8884.52,8878.57,8882.80,18618,344,3575,
2014-05-09_13:14,8878.64,8884.60,8878.32,8882.84,19892,408,4014,
2014-05-09_13:15,8879.59,8884.86,8879.29,8884.86,18356,365,3668,
2014-05-09_13:16,8885.10,8885.50,8881.75,8885.50,24025,430,4276,
2014-05-09_13:17,8887.18,8887.18,8885.40,8885.40,22964,395,4053,
2014-05-09_13:18,8885.52,8887.19,8881.34,8886.12,19857,423,4089,
2014-05-09_13:19,8886.80,8886.80,8886.13,8886.48,19748,428,4472,
2014-05-09_13:20,8880.85,8885.75,8880.85,8885.46,20090,448,4056,
2014-05-09_13:21,8885.38,8885.38,8884.70,8885.31,25924,472,4572,
2014-05-09_13:22,8880.32,8884.13,8878.97,8883.86,22118,503,4565,
2014-05-09_13:23,8883.59,8884.71,8883.10,8883.10,26239,521,5038,
2014-05-09_13:24,8883.76,8885.25,8883.76,8884.47,30549,531,5155,
2014-05-09_13:25,8879.40,8886.23,8879.40,8886.23,31727,573,5590,
2014-05-09_13:26,8886.30,8886.30,8886.30,8886.30,3028,2,92,
2014-05-09_13:27,8886.30,8886.30,8886.30,8886.30,0,0,0,
2014-05-09_13:28,8886.30,8886.30,8886.30,8886.30,0,0,0,
2014-05-09_13:29,8886.30,8886.30,8886.30,8886.30,0,0,0,
2014-05-09_13:30,8886.30,8889.69,8886.30,8889.69,136977,4709,31403,
2014-05-12_09:01,8893.72,8898.31,8891.56,8891.56,74125,2778,21379,
2014-05-12_09:02,8885.78,8885.78,8876.15,8881.57,35810,1071,8273,
2014-05-12_09:03,8880.05,8883.12,8876.82,8877.34,42115,926,7221,
2014-05-12_09:04,8882.34,8883.24,8881.30,8882.05,44200,724,6532,
2014-05-12_09:05,8881.06,8881.06,8876.93,8876.93,40917,606,5760,
2014-05-12_09:06,8876.97,8876.97,8858.70,8858.70,60199,1015,7633,
2014-05-12_09:07,8858.01,8858.01,8856.45,8856.45,44169,685,6336,
2014-05-12_09:08,8855.78,8856.54,8855.15,8855.15,46020,698,6032,
2014-05-12_09:09,8855.06,8855.64,8851.86,8852.39,54030,671,5916,
2014-05-12_09:10,8852.78,8852.78,8850.75,8851.32,41084,595,5393,
2014-05-12_09:11,8850.14,8850.14,8835.92,8835.92,43540,857,6589,
2014-05-12_09:12,8834.73,8839.38,8834.73,8835.63,43324,639,5699,
2014-05-12_09:13,8840.98,8840.98,8835.95,8840.67,45870,690,6062,
2014-05-12_09:14,8840.87,8847.12,8840.79,8847.12,44402,618,5323,
2014-05-12_09:15,8847.42,8848.87,8842.01,8847.74,32227,467,4841,
2014-05-12_09:16,8847.46,8850.10,8847.46,8850.10,35358,602,5526,
2014-05-12_09:17,8850.21,8853.60,8847.72,8853.60,34256,530,5302,
2014-05-12_09:18,8852.29,8855.97,8852.29,8855.97,29518,467,4552,
2014-05-12_09:19,8856.15,8858.25,8856.15,8858.25,23935,427,4105,
2014-05-12_09:20,8858.13,8859.25,8858.13,8858.14,25294,471,4817,
2014-05-12_09:21,8857.98,8859.06,8857.98,8858.94,26924,473,4667,
2014-05-12_09:22,8853.39,8858.11,8853.14,8853.16,29588,448,4291,
2014-05-12_09:23,8857.34,8857.48,8852.93,8852.93,29599,408,3966,
2014-05-12_09:24,8852.84,8858.29,8851.83,8851.83,22817,354,3602,
2014-05-12_09:25,8853.36,8857.63,8852.14,8857.63,18549,393,3751,
2014-05-12_09:26,8858.14,8859.09,8852.75,8859.09,19223,350,3438,
2014-05-12_09:27,8858.17,8859.08,8857.76,8857.76,21703,384,3381,
2014-05-12_09:28,8858.20,8859.11,8858.08,8858.91,21777,329,3428,
2014-05-12_09:29,8853.60,8859.80,8853.60,8859.27,34447,422,4089,
2014-05-12_09:30,8860.80,8861.43,8858.09,8858.09,30566,445,4118,
2014-05-12_09:31,8862.91,8865.12,8862.83,8865.12,32668,440,4134,
2014-05-12_09:32,8864.74,8866.41,8861.20,8861.20,24496,591,3607,
2014-05-12_09:33,8866.31,8866.88,8865.70,8866.39,22813,341,3300,
2014-05-12_09:34,8866.55,8866.55,8861.72,8861.72,18732,329,3440,
2014-05-12_09:35,8861.36,8866.78,8860.57,8860.57,20750,333,3354,
2014-05-12_09:36,8865.82,8865.86,8861.09,8861.80,17879,339,3316,
2014-05-12_09:37,8861.77,8862.12,8861.07,8861.57,19737,304,3210,
2014-05-12_09:38,8860.63,8866.45,8860.63,8862.09,21832,360,3495,
2014-05-12_09:39,8862.33,8866.63,8861.26,8866.63,15527,304,3209,
2014-05-12_09:40,8861.95,8866.93,8861.84,8861.84,16561,276,3009,
2014-05-12_09:41,8861.93,8866.12,8861.30,8866.12,17525,290,2861,
2014-05-12_09:42,8862.73,8866.35,8861.84,8864.75,15710,283,2729,
2014-05-12_09:43,8861.79,8862.30,8861.53,8862.30,16399,321,3077,
2014-05-12_09:44,8862.05,8864.52,8859.12,8859.12,19012,356,3243,
2014-05-12_09:45,8859.36,8861.39,8856.81,8860.52,20890,354,3354,
2014-05-12_09:46,8856.18,8860.18,8853.64,8858.90,19181,364,3372,
2014-05-12_09:47,8854.39,8858.18,8853.77,8854.01,15540,323,2911,
2014-05-12_09:48,8852.61,8856.45,8852.60,8856.45,18508,288,2945,
2014-05-12_09:49,8852.09,8852.57,8851.97,8852.29,14189,301,2828,
2014-05-12_09:50,8852.08,8856.46,8851.03,8851.03,17401,368,2935,
2014-05-12_09:51,8856.35,8856.35,8851.63,8852.52,19134,375,2970,
2014-05-12_09:52,8851.65,8851.87,8850.99,8850.99,17845,363,2857,
2014-05-12_09:53,8851.72,8851.72,8850.03,8850.03,16922,325,2798,
2014-05-12_09:54,8850.25,8850.94,8850.00,8850.63,14815,352,2714,
2014-05-12_09:55,8849.43,8854.20,8849.30,8849.30,13582,292,2465,
2014-05-12_09:56,8849.66,8849.66,8847.81,8847.86,16029,335,2483,
2014-05-12_09:57,8847.59,8851.46,8846.76,8847.17,13852,288,2667,
2014-05-12_09:58,8846.75,8846.91,8845.53,8845.53,13423,398,2902,
2014-05-12_09:59,8844.92,8844.92,8838.28,8839.62,17287,406,3054,
2014-05-12_10:00,8839.51,8843.12,8837.27,8837.27,15688,407,3241,
2014-05-12_10:01,8841.68,8841.96,8836.88,8836.98,24819,419,3492,
2014-05-12_10:02,8837.17,8841.38,8835.26,8835.26,24566,434,3417,
2014-05-12_10:03,8835.88,8836.61,8835.34,8836.61,34804,475,3671,
2014-05-12_10:04,8836.55,8836.55,8833.50,8833.50,29705,538,3897,
2014-05-12_10:05,8833.67,8834.48,8833.56,8834.04,20503,354,3249,
2014-05-12_10:06,8833.73,8834.37,8832.57,8832.57,18777,353,3129,
2014-05-12_10:07,8833.76,8833.76,8832.48,8832.90,19029,334,2995,
2014-05-12_10:08,8833.09,8833.09,8832.00,8832.96,20064,321,3031,
2014-05-12_10:09,8833.57,8833.57,8831.12,8831.12,18286,338,2789,
2014-05-12_10:10,8831.80,8832.87,8830.82,8832.87,15852,306,2682,
2014-05-12_10:11,8832.55,8832.84,8831.98,8832.06,14508,259,2344,
2014-05-12_10:12,8831.95,8832.65,8831.95,8832.01,14655,276,2147,
2014-05-12_10:13,8832.57,8833.94,8831.91,8831.91,9917,342,2396,
2014-05-12_10:14,8831.62,8835.99,8831.56,8831.56,17583,324,2551,
2014-05-12_10:15,8832.28,8833.22,8831.50,8832.01,16820,279,2420,
2014-05-12_10:16,8833.06,8835.38,8833.06,8835.06,17923,360,2637,
2014-05-12_10:17,8834.88,8835.27,8834.35,8834.35,14190,251,2029,
2014-05-12_10:18,8835.36,8836.42,8830.90,8836.42,14763,343,2329,
2014-05-12_10:19,8830.93,8835.73,8830.93,8835.20,26410,284,2443,
2014-05-12_10:20,8831.70,8836.35,8831.70,8832.33,15612,243,2228,
2014-05-12_10:21,8836.65,8836.91,8831.68,8832.06,14335,276,2212,
2014-05-12_10:22,8836.89,8837.62,8831.66,8837.28,13473,271,2183,
2014-05-12_10:23,8836.38,8837.30,8836.31,8837.30,15470,352,2091,
2014-05-12_10:24,8838.01,8838.34,8837.41,8838.34,18334,327,2233,
2014-05-12_10:25,8839.27,8840.07,8838.80,8839.71,17226,220,2298,
2014-05-12_10:26,8840.20,8841.90,8840.20,8841.90,11046,196,2090,
2014-05-12_10:27,8841.40,8842.02,8841.30,8841.66,14908,302,2133,
2014-05-12_10:28,8841.29,8843.22,8841.29,8843.10,18625,256,2111,
2014-05-12_10:29,8843.25,8843.25,8842.02,8843.14,11982,245,2091,
2014-05-12_10:30,8843.73,8843.77,8842.68,8842.99,11205,232,1852,
2014-05-12_10:31,8843.32,8843.32,8842.98,8843.16,13626,251,2255,
2014-05-12_10:32,8843.11,8844.09,8842.17,8843.72,10152,232,2022,
2014-05-12_10:33,8843.31,8844.68,8843.31,8844.13,11304,215,1957,
2014-05-12_10:34,8843.82,8844.00,8842.42,8842.42,10389,227,1970,
2014-05-12_10:35,8842.50,8847.78,8842.50,8847.78,10585,216,1887,
2014-05-12_10:36,8842.97,8847.59,8841.92,8843.02,10269,206,1899,
2014-05-12_10:37,8843.18,8847.63,8843.00,8843.06,9298,235,2008,
2014-05-12_10:38,8842.42,8847.53,8842.42,8842.80,7907,190,1923,
2014-05-12_10:39,8842.42,8842.54,8841.25,8842.07,9249,177,1773,
2014-05-12_10:40,8841.97,8846.96,8841.97,8846.96,9302,219,1814,
2014-05-12_10:41,8841.72,8846.66,8841.05,8842.04,10537,206,1884,
2014-05-12_10:42,8842.38,8846.47,8842.01,8842.17,10156,209,1913,
2014-05-12_10:43,8840.97,8845.44,8840.19,8840.19,9404,206,1838,
2014-05-12_10:44,8840.02,8840.31,8839.41,8839.41,7177,164,1763,
2014-05-12_10:45,8838.56,8844.43,8838.56,8844.43,8187,179,1722,
2014-05-12_10:46,8838.98,8841.52,8838.98,8841.52,9386,209,2011,
2014-05-12_10:47,8844.94,8845.98,8840.54,8840.91,9787,218,2048,
2014-05-12_10:48,8840.99,8845.68,8840.99,8842.22,11996,256,2329,
2014-05-12_10:49,8841.76,8845.57,8840.82,8842.15,8320,221,1798,
2014-05-12_10:50,8841.34,8846.47,8841.32,8842.11,7878,160,1706,
2014-05-12_10:51,8841.64,8847.03,8841.64,8846.11,9459,178,1703,
2014-05-12_10:52,8842.51,8846.91,8841.41,8842.60,10881,251,1884,
2014-05-12_10:53,8842.18,8847.20,8841.63,8847.20,12237,228,2049,
2014-05-12_10:54,8842.67,8846.73,8840.95,8840.95,11426,219,2037,
2014-05-12_10:55,8840.96,8841.69,8840.72,8841.48,9762,196,1905,
2014-05-12_10:56,8840.54,8845.09,8840.32,8844.72,17625,218,2031,
2014-05-12_10:57,8841.21,8849.94,8841.21,8849.94,17447,461,2381,
2014-05-12_10:58,8846.94,8847.04,8846.01,8847.04,7659,183,1721,
2014-05-12_10:59,8852.31,8852.31,8845.60,8848.09,11114,183,1734,
2014-05-12_11:00,8847.29,8851.40,8847.18,8847.51,8306,215,1692,
2014-05-12_11:01,8846.67,8848.06,8846.67,8847.99,9802,220,1816,
2014-05-12_11:02,8848.18,8848.18,8847.19,8847.19,10462,266,1694,
2014-05-12_11:03,8847.40,8847.40,8846.15,8846.15,12242,203,1701,
2014-05-12_11:04,8841.63,8846.59,8840.73,8841.34,9908,182,1752,
2014-05-12_11:05,8841.95,8845.45,8840.09,8840.89,7543,132,1380,
2014-05-12_11:06,8845.67,8845.85,8844.22,8845.27,6542,180,1494,
2014-05-12_11:07,8847.02,8847.02,8841.05,8844.23,9659,165,1676,
2014-05-12_11:08,8844.04,8844.70,8839.54,8844.70,6845,158,1517,
2014-05-12_11:09,8844.40,8845.45,8843.09,8843.91,6713,147,1473,
2014-05-12_11:10,8843.90,8843.90,8843.43,8843.43,7580,139,1425,
2014-05-12_11:11,8843.87,8844.11,8842.62,8842.73,7738,191,1705,
2014-05-12_11:12,8844.69,8844.69,8843.14,8843.14,4834,152,1348,
2014-05-12_11:13,8843.40,8844.37,8839.69,8839.69,5244,140,1342,
2014-05-12_11:14,8839.76,8843.76,8839.09,8842.71,5700,132,1432,
2014-05-12_11:15,8842.91,8843.22,8842.30,8842.92,10055,159,1454,
2014-05-12_11:16,8839.87,8843.77,8839.87,8843.71,7048,180,1736,
2014-05-12_11:17,8843.43,8843.48,8842.50,8842.57,9536,181,1622,
2014-05-12_11:18,8842.54,8843.94,8837.27,8838.01,8239,165,1594,
2014-05-12_11:19,8839.20,8842.74,8837.70,8837.98,6759,161,1532,
2014-05-12_11:20,8838.98,8843.69,8837.75,8837.75,8105,173,1708,
2014-05-12_11:21,8837.41,8842.32,8836.79,8837.92,9541,184,1713,
2014-05-12_11:22,8839.12,8843.54,8839.12,8843.54,8305,291,1555,
2014-05-12_11:23,8843.82,8843.82,8841.40,8841.40,8505,171,1569,
2014-05-12_11:24,8846.86,8846.86,8842.31,8843.26,6038,156,1605,
2014-05-12_11:25,8847.86,8847.86,8842.06,8843.11,5546,140,1368,
2014-05-12_11:26,8843.62,8843.62,8842.87,8843.45,7726,171,1635,
2014-05-12_11:27,8842.90,8843.35,8842.74,8842.97,7608,145,1481,
2014-05-12_11:28,8847.63,8847.63,8842.72,8843.14,7340,138,1617,
2014-05-12_11:29,8843.97,8843.97,8841.86,8842.52,6778,167,1707,
2014-05-12_11:30,8842.71,8842.71,8841.57,8842.07,11690,198,1845,
2014-05-12_11:31,8841.91,8846.76,8841.79,8841.79,11433,184,1814,
2014-05-12_11:32,8841.67,8841.88,8841.48,8841.86,14032,228,2054,
2014-05-12_11:33,8845.87,8845.87,8840.75,8840.75,12810,220,2033,
2014-05-12_11:34,8841.61,8845.38,8841.15,8841.30,7580,167,1670,
2014-05-12_11:35,8846.06,8846.06,8839.82,8841.01,7615,171,1615,
2014-05-12_11:36,8841.34,8845.44,8840.32,8840.32,7465,176,1659,
2014-05-12_11:37,8840.53,8845.34,8839.57,8839.57,8710,210,1688,
2014-05-12_11:38,8838.67,8843.27,8838.54,8839.76,6859,170,1611,
2014-05-12_11:39,8839.39,8843.51,8838.21,8838.74,6571,172,1598,
2014-05-12_11:40,8839.33,8840.75,8838.29,8838.29,9277,191,1666,
2014-05-12_11:41,8837.52,8838.91,8837.35,8838.64,5865,152,1530,
2014-05-12_11:42,8843.02,8843.02,8838.83,8841.93,7751,179,1666,
2014-05-12_11:43,8842.04,8842.04,8837.68,8837.71,6679,146,1661,
2014-05-12_11:44,8838.50,8841.52,8836.85,8836.85,9445,211,1875,
2014-05-12_11:45,8841.84,8842.15,8835.82,8835.82,10490,205,2060,
2014-05-12_11:46,8835.76,8840.39,8835.54,8836.70,7108,181,1676,
2014-05-12_11:47,8835.61,8840.64,8835.61,8836.44,9755,192,1988,
2014-05-12_11:48,8836.68,8836.68,8834.97,8834.97,11201,249,2053,
2014-05-12_11:49,8839.58,8839.58,8834.26,8834.26,9113,203,1888,
2014-05-12_11:50,8834.70,8835.06,8834.67,8835.06,9259,194,1908,
2014-05-12_11:51,8839.72,8839.72,8834.82,8834.82,10820,243,2045,
2014-05-12_11:52,8834.74,8839.62,8833.98,8839.62,11213,207,2057,
2014-05-12_11:53,8834.72,8838.76,8834.11,8838.73,12694,220,1875,
2014-05-12_11:54,8838.51,8838.51,8832.99,8832.99,17328,285,2275,
2014-05-12_11:55,8833.50,8837.41,8832.23,8832.23,13170,222,2154,
2014-05-12_11:56,8837.64,8837.64,8832.84,8833.43,8481,200,1837,
2014-05-12_11:57,8832.75,8837.41,8832.18,8832.56,11325,190,1800,
2014-05-12_11:58,8837.46,8838.57,8833.49,8833.49,10798,159,1601,
2014-05-12_11:59,8837.28,8837.28,8832.34,8832.88,7608,150,1638,
2014-05-12_12:00,8837.79,8837.79,8832.44,8837.04,8793,141,1614,
2014-05-12_12:01,8836.65,8837.00,8832.02,8832.59,13473,227,2039,
2014-05-12_12:02,8836.30,8836.30,8829.66,8829.66,10231,214,1951,
2014-05-12_12:03,8830.00,8835.40,8830.00,8830.14,11143,212,1811,
2014-05-12_12:04,8829.93,8830.57,8829.89,8830.29,9294,187,1747,
2014-05-12_12:05,8835.57,8835.57,8830.62,8833.70,9181,220,1896,
2014-05-12_12:06,8833.58,8833.58,8827.68,8827.76,10485,193,1912,
2014-05-12_12:07,8832.45,8832.84,8827.72,8831.64,9354,189,1782,
2014-05-12_12:08,8831.57,8832.23,8827.30,8827.66,8475,196,1885,
2014-05-12_12:09,8831.92,8832.49,8827.57,8827.57,8937,201,1998,
2014-05-12_12:10,8828.09,8828.69,8827.21,8827.51,9033,169,1759,
2014-05-12_12:11,8827.18,8831.04,8826.42,8826.78,8178,170,1682,
2014-05-12_12:12,8831.60,8832.08,8826.62,8826.62,8458,166,1694,
2014-05-12_12:13,8831.30,8831.30,8826.41,8826.52,7975,196,1825,
2014-05-12_12:14,8832.02,8832.58,8826.73,8828.26,8483,199,1801,
2014-05-12_12:15,8831.72,8833.14,8827.64,8833.14,10062,187,1793,
2014-05-12_12:16,8832.98,8833.41,8828.38,8832.64,11404,210,1993,
2014-05-12_12:17,8833.25,8834.10,8830.07,8830.07,12066,197,1860,
2014-05-12_12:18,8834.59,8834.59,8829.36,8829.82,9910,192,1908,
2014-05-12_12:19,8829.39,8829.77,8829.11,8829.11,9733,168,1708,
2014-05-12_12:20,8829.50,8829.51,8828.77,8828.77,6766,150,1577,
2014-05-12_12:21,8828.64,8829.51,8828.11,8828.98,8682,164,1786,
2014-05-12_12:22,8833.61,8833.61,8828.02,8828.02,8025,189,1690,
2014-05-12_12:23,8828.99,8833.23,8828.23,8828.23,11411,227,2034,
2014-05-12_12:24,8832.29,8832.29,8827.74,8828.59,12838,270,2044,
2014-05-12_12:25,8833.19,8833.19,8828.01,8828.35,12977,246,2220,
2014-05-12_12:26,8833.70,8833.70,8827.59,8829.05,9229,221,1987,
2014-05-12_12:27,8827.94,8831.73,8826.57,8826.57,10305,222,2161,
2014-05-12_12:28,8826.69,8827.01,8825.99,8825.99,14453,315,2796,
2014-05-12_12:29,8825.40,8826.36,8825.40,8826.32,9688,237,2332,
2014-05-12_12:30,8826.73,8830.97,8825.23,8825.39,12858,241,2450,
2014-05-12_12:31,8830.71,8830.71,8824.81,8825.37,13991,252,2506,
2014-05-12_12:32,8830.04,8830.04,8823.72,8824.87,11176,227,2350,
2014-05-12_12:33,8828.98,8829.28,8824.51,8828.81,11441,220,2206,
2014-05-12_12:34,8829.19,8829.19,8823.80,8824.25,14136,283,2438,
2014-05-12_12:35,8824.14,8827.47,8823.61,8827.47,13566,241,2442,
2014-05-12_12:36,8826.66,8828.16,8822.63,8822.63,12230,236,2443,
2014-05-12_12:37,8822.51,8822.71,8821.62,8821.62,12328,282,2353,
2014-05-12_12:38,8821.10,8825.85,8820.63,8821.46,14644,292,2707,
2014-05-12_12:39,8821.90,8821.90,8820.94,8821.00,11946,284,2359,
2014-05-12_12:40,8820.50,8820.50,8819.00,8819.00,14808,242,2310,
2014-05-12_12:41,8818.99,8823.07,8817.94,8817.94,13996,275,2762,
2014-05-12_12:42,8818.25,8818.25,8816.84,8816.98,11112,272,2691,
2014-05-12_12:43,8816.77,8821.74,8816.31,8816.31,13337,290,2840,
2014-05-12_12:44,8816.76,8820.04,8814.46,8814.46,17100,302,3241,
2014-05-12_12:45,8814.49,8814.88,8813.99,8813.99,14646,353,2977,
2014-05-12_12:46,8817.78,8817.78,8813.59,8814.03,15616,336,2880,
2014-05-12_12:47,8814.52,8814.52,8813.18,8813.67,13569,298,2903,
2014-05-12_12:48,8813.35,8813.52,8812.80,8813.52,12439,301,2902,
2014-05-12_12:49,8812.90,8818.20,8812.90,8818.20,15322,285,2751,
2014-05-12_12:50,8818.14,8819.00,8813.98,8818.22,13136,259,2533,
2014-05-12_12:51,8818.55,8818.55,8812.66,8813.18,14502,240,2658,
2014-05-12_12:52,8813.34,8814.03,8812.70,8812.70,12212,294,2442,
2014-05-12_12:53,8813.26,8818.19,8813.20,8813.20,10594,204,2187,
2014-05-12_12:54,8817.95,8818.65,8813.23,8815.43,10853,189,2126,
2014-05-12_12:55,8814.42,8819.47,8813.65,8817.86,15451,236,2460,
2014-05-12_12:56,8818.75,8818.96,8814.23,8818.96,12332,209,2281,
2014-05-12_12:57,8817.95,8819.08,8815.26,8815.26,15504,245,2363,
2014-05-12_12:58,8814.99,8820.03,8814.99,8816.01,13148,234,2499,
2014-05-12_12:59,8815.07,8820.22,8815.07,8815.85,13112,244,2277,
2014-05-12_13:00,8815.75,8815.75,8814.90,8814.90,12919,225,2323,
2014-05-12_13:01,8819.18,8819.25,8813.41,8814.28,17843,294,2695,
2014-05-12_13:02,8814.18,8819.71,8814.18,8819.26,13065,261,2516,
2014-05-12_13:03,8818.30,8819.22,8814.06,8818.74,12231,259,2567,
2014-05-12_13:04,8818.07,8818.07,8812.32,8813.32,15098,266,2715,
2014-05-12_13:05,8813.40,8818.19,8813.21,8813.21,15699,340,2830,
2014-05-12_13:06,8817.47,8818.11,8812.31,8812.31,17388,322,2826,
2014-05-12_13:07,8812.45,8818.11,8812.45,8818.11,12855,227,2740,
2014-05-12_13:08,8817.35,8817.42,8812.85,8813.17,14228,263,2901,
2014-05-12_13:09,8817.82,8818.05,8814.12,8817.33,12428,255,2555,
2014-05-12_13:10,8816.55,8818.03,8812.60,8812.89,14585,287,2916,
2014-05-12_13:11,8817.93,8819.03,8813.35,8813.35,13125,303,2887,
2014-05-12_13:12,8813.24,8818.26,8812.79,8818.26,14018,269,2722,
2014-05-12_13:13,8813.54,8814.98,8813.24,8813.99,13471,316,2974,
2014-05-12_13:14,8813.27,8813.35,8812.62,8813.35,17911,337,3086,
2014-05-12_13:15,8814.28,8814.28,8812.80,8813.43,17019,308,3046,
2014-05-12_13:16,8812.25,8817.20,8812.19,8813.33,18271,402,3353,
2014-05-12_13:17,8813.32,8817.15,8811.08,8811.90,18436,334,3214,
2014-05-12_13:18,8811.76,8812.76,8811.33,8811.33,16744,317,3123,
2014-05-12_13:19,8812.22,8812.22,8811.13,8811.13,21094,351,3486,
2014-05-12_13:20,8815.66,8816.12,8809.76,8809.76,19464,347,3498,
2014-05-12_13:21,8810.62,8810.62,8808.06,8808.64,19583,367,3772,
2014-05-12_13:22,8808.29,8810.35,8808.29,8808.91,24135,415,3918,
2014-05-12_13:23,8806.84,8808.44,8806.84,8808.44,28450,525,4778,
2014-05-12_13:24,8807.87,8808.51,8807.47,8807.67,28570,492,4875,
2014-05-12_13:25,8804.79,8809.92,8803.43,8809.92,28163,499,4968,
2014-05-12_13:26,8809.92,8809.92,8809.92,8809.92,3994,5,112,
2014-05-12_13:27,8809.92,8809.92,8809.92,8809.92,0,0,0,
2014-05-12_13:28,8809.92,8809.92,8809.92,8809.92,0,0,0,
2014-05-12_13:29,8809.92,8809.92,8809.92,8809.92,0,0,0,
2014-05-12_13:30,8809.92,8809.92,8808.61,8808.61,115233,4026,27745,
2014-05-13_09:01,8865.61,8875.30,8863.04,8872.67,91895,2926,34120,
2014-05-13_09:02,8876.88,8878.68,8873.78,8874.30,32144,988,7486,
2014-05-13_09:03,8873.78,8880.40,8873.48,8873.48,46169,874,7029,
2014-05-13_09:04,8873.62,8878.39,8872.61,8878.39,55915,742,6788,
2014-05-13_09:05,8874.01,8879.14,8873.12,8873.12,52451,702,6167,
2014-05-13_09:06,8877.33,8877.33,8872.01,8875.63,53325,690,6306,
2014-05-13_09:07,8876.01,8876.01,8868.94,8870.07,53802,626,5794,
2014-05-13_09:08,8868.57,8873.05,8866.81,8868.34,46417,597,5586,
2014-05-13_09:09,8871.31,8871.31,8866.42,8870.73,56757,610,5733,
2014-05-13_09:10,8870.00,8870.81,8868.99,8868.99,39041,557,5057,
2014-05-13_09:11,8868.24,8869.99,8864.59,8869.99,49229,498,4919,
2014-05-13_09:12,8869.73,8869.73,8864.58,8869.39,29224,463,4501,
2014-05-13_09:13,8869.09,8869.09,8864.15,8864.15,28745,440,4284,
2014-05-13_09:14,8868.62,8871.70,8863.83,8871.70,39846,562,5411,
2014-05-13_09:15,8870.49,8871.69,8866.96,8871.69,33801,512,4765,
2014-05-13_09:16,8865.81,8870.67,8865.81,8869.63,28343,464,4088,
2014-05-13_09:17,8865.70,8870.57,8865.09,8865.09,26458,499,4139,
2014-05-13_09:18,8866.52,8871.26,8866.52,8870.72,32285,480,4220,
2014-05-13_09:19,8870.30,8870.40,8869.39,8869.39,26342,466,3967,
2014-05-13_09:20,8869.05,8869.05,8864.19,8864.51,34423,442,4079,
2014-05-13_09:21,8865.11,8865.11,8863.85,8864.61,26169,448,3952,
2014-05-13_09:22,8868.88,8868.88,8864.67,8867.88,27757,437,4445,
2014-05-13_09:23,8867.44,8875.28,8867.44,8875.28,33759,489,4704,
2014-05-13_09:24,8876.91,8884.09,8876.91,8884.09,43155,689,5908,
2014-05-13_09:25,8884.39,8886.66,8881.71,8884.87,38824,633,5035,
2014-05-13_09:26,8880.10,8884.67,8879.46,8879.46,44577,657,4858,
2014-05-13_09:27,8885.66,8886.19,8881.69,8885.39,35208,559,4788,
2014-05-13_09:28,8880.58,8885.09,8880.12,8885.09,38834,573,4878,
2014-05-13_09:29,8884.19,8884.19,8882.09,8882.79,42516,552,4660,
2014-05-13_09:30,8883.08,8883.91,8882.59,8882.59,21851,447,3543,
2014-05-13_09:31,8883.27,8885.28,8879.60,8884.81,28866,463,3715,
2014-05-13_09:32,8883.72,8884.30,8879.43,8880.21,28518,456,3754,
2014-05-13_09:33,8879.67,8882.43,8876.74,8877.15,30382,395,3443,
2014-05-13_09:34,8876.53,8880.37,8875.36,8876.32,20843,372,3190,
2014-05-13_09:35,8875.01,8879.98,8875.01,8879.98,18066,351,3221,
2014-05-13_09:36,8880.83,8880.83,8874.45,8874.45,14098,320,3045,
2014-05-13_09:37,8874.71,8878.82,8873.10,8877.76,24287,321,3054,
2014-05-13_09:38,8878.06,8878.12,8872.55,8872.55,15900,329,2827,
2014-05-13_09:39,8872.10,8876.10,8871.69,8876.10,26401,401,3811,
2014-05-13_09:40,8875.58,8877.35,8871.91,8871.91,23458,335,3187,
2014-05-13_09:41,8872.40,8879.07,8872.40,8879.07,20986,342,3233,
2014-05-13_09:42,8877.87,8878.78,8872.78,8873.41,24512,289,3227,
2014-05-13_09:43,8873.24,8877.53,8871.43,8872.32,18675,293,2831,
2014-05-13_09:44,8872.09,8873.21,8871.10,8873.21,15275,283,2579,
2014-05-13_09:45,8877.48,8877.48,8871.17,8875.59,24234,308,2778,
2014-05-13_09:46,8876.59,8878.68,8876.59,8878.16,19339,375,3381,
2014-05-13_09:47,8873.96,8878.31,8873.96,8877.59,19276,336,3382,
2014-05-13_09:48,8877.97,8877.97,8875.97,8875.97,19352,324,3077,
2014-05-13_09:49,8876.31,8878.48,8875.65,8878.48,14568,316,3124,
2014-05-13_09:50,8876.31,8877.18,8873.10,8876.76,14365,261,2639,
2014-05-13_09:51,8876.91,8876.99,8872.07,8872.07,17986,289,2630,
2014-05-13_09:52,8871.14,8876.08,8870.77,8874.30,15724,270,2817,
2014-05-13_09:53,8874.80,8878.40,8874.06,8878.40,16177,284,2959,
2014-05-13_09:54,8878.02,8878.02,8870.49,8870.49,21034,320,2873,
2014-05-13_09:55,8875.59,8875.75,8874.99,8875.73,18875,321,3054,
2014-05-13_09:56,8870.80,8874.18,8869.22,8869.56,25988,355,3053,
2014-05-13_09:57,8870.23,8875.17,8869.04,8875.17,14252,285,2716,
2014-05-13_09:58,8874.54,8874.93,8869.66,8870.23,15655,330,3054,
2014-05-13_09:59,8874.35,8874.35,8868.66,8874.20,15445,307,2978,
2014-05-13_10:00,8873.83,8873.83,8867.72,8867.72,12706,297,2718,
2014-05-13_10:01,8867.61,8872.10,8865.91,8865.91,24956,394,3572,
2014-05-13_10:02,8871.35,8871.35,8865.73,8870.26,19540,343,3193,
2014-05-13_10:03,8870.72,8870.72,8864.81,8870.42,17716,310,2949,
2014-05-13_10:04,8864.38,8872.77,8864.38,8872.77,17644,362,3630,
2014-05-13_10:05,8874.36,8874.36,8871.73,8871.73,18544,383,3748,
2014-05-13_10:06,8867.66,8871.64,8867.66,8871.64,16650,273,2871,
2014-05-13_10:07,8871.50,8871.50,8867.18,8870.63,16820,316,3031,
2014-05-13_10:08,8869.92,8872.09,8866.67,8871.62,15343,269,2909,
2014-05-13_10:09,8870.75,8870.93,8865.01,8865.01,10443,248,2717,
2014-05-13_10:10,8869.17,8869.85,8864.37,8869.85,14393,245,2682,
2014-05-13_10:11,8869.60,8870.57,8864.78,8864.78,20170,315,3085,
2014-05-13_10:12,8868.75,8868.75,8867.78,8868.01,15152,281,2657,
2014-05-13_10:13,8863.15,8868.16,8863.15,8866.44,17134,277,2918,
2014-05-13_10:14,8866.70,8866.81,8862.07,8862.07,14781,262,2732,
2014-05-13_10:15,8860.93,8866.01,8859.56,8859.56,16586,302,2811,
2014-05-13_10:16,8859.59,8863.79,8857.57,8857.57,17568,311,2976,
2014-05-13_10:17,8862.03,8862.03,8860.53,8861.25,19851,331,3168,
2014-05-13_10:18,8860.50,8860.72,8859.75,8859.75,17708,292,3188,
2014-05-13_10:19,8859.78,8859.88,8857.47,8858.71,15247,263,2816,
2014-05-13_10:20,8852.91,8858.32,8852.91,8853.00,15871,262,2787,
2014-05-13_10:21,8853.12,8858.69,8853.11,8858.41,14902,272,2787,
2014-05-13_10:22,8858.12,8858.12,8852.09,8856.19,12799,226,2437,
2014-05-13_10:23,8857.68,8857.68,8850.98,8851.88,13166,234,2457,
2014-05-13_10:24,8856.20,8857.38,8852.24,8852.24,12604,221,2578,
2014-05-13_10:25,8851.94,8856.24,8851.94,8854.85,12370,275,2823,
2014-05-13_10:26,8855.10,8856.49,8854.24,8856.49,14570,302,2866,
2014-05-13_10:27,8858.24,8860.74,8858.24,8860.74,17688,365,3606,
2014-05-13_10:28,8861.15,8862.67,8860.35,8862.67,12786,260,2660,
2014-05-13_10:29,8862.20,8862.20,8857.03,8860.61,12670,220,2337,
2014-05-13_10:30,8860.42,8860.98,8855.77,8857.03,8748,182,1988,
2014-05-13_10:31,8861.04,8861.24,8860.05,8860.56,16034,299,2797,
2014-05-13_10:32,8856.02,8859.64,8853.96,8858.27,11108,205,2177,
2014-05-13_10:33,8858.56,8859.30,8854.81,8858.62,10567,224,2225,
2014-05-13_10:34,8853.28,8857.04,8850.86,8855.28,12890,224,2353,
2014-05-13_10:35,8855.85,8857.80,8855.03,8855.03,12749,243,2531,
2014-05-13_10:36,8855.25,8855.25,8849.74,8854.79,9451,207,2111,
2014-05-13_10:37,8848.40,8848.65,8847.19,8847.73,12069,221,2276,
2014-05-13_10:38,8850.92,8852.05,8850.92,8851.48,12720,258,2725,
2014-05-13_10:39,8850.99,8853.29,8847.16,8852.38,11496,230,2234,
2014-05-13_10:40,8847.40,8847.53,8846.18,8846.18,12305,213,2540,
2014-05-13_10:41,8850.94,8851.91,8846.05,8846.05,14936,244,2618,
2014-05-13_10:42,8851.13,8851.13,8844.65,8849.15,13173,257,2611,
2014-05-13_10:43,8849.71,8852.23,8846.93,8846.93,13847,218,2496,
2014-05-13_10:44,8846.62,8852.51,8846.62,8847.41,10713,237,2459,
2014-05-13_10:45,8847.30,8850.24,8846.68,8849.95,10556,202,2244,
2014-05-13_10:46,8849.82,8850.32,8844.93,8844.93,11761,231,2381,
2014-05-13_10:47,8844.40,8845.66,8843.58,8844.18,11409,222,2364,
2014-05-13_10:48,8844.09,8850.34,8844.09,8849.47,14641,295,2592,
2014-05-13_10:49,8848.95,8850.13,8844.25,8844.25,10194,220,2438,
2014-05-13_10:50,8848.48,8849.13,8845.03,8845.03,12014,224,2355,
2014-05-13_10:51,8844.41,8850.23,8844.41,8850.23,8988,213,2262,
2014-05-13_10:52,8848.92,8849.47,8848.92,8849.03,7752,187,2003,
2014-05-13_10:53,8844.90,8844.90,8843.25,8843.79,8754,175,1878,
2014-05-13_10:54,8849.11,8849.11,8843.27,8843.83,8197,168,1873,
2014-05-13_10:55,8843.67,8844.98,8843.67,8844.56,8710,215,2222,
2014-05-13_10:56,8847.61,8847.92,8842.99,8843.07,11355,241,2198,
2014-05-13_10:57,8842.76,8847.21,8840.38,8840.38,10872,237,2172,
2014-05-13_10:58,8846.18,8846.18,8840.36,8845.18,10118,178,2120,
2014-05-13_10:59,8839.64,8844.36,8838.67,8838.67,12264,246,2212,
2014-05-13_11:00,8838.24,8842.41,8837.48,8838.25,10014,222,2280,
2014-05-13_11:01,8837.58,8838.18,8837.58,8837.71,11129,247,2456,
2014-05-13_11:02,8837.48,8841.95,8837.39,8837.39,12588,249,2390,
2014-05-13_11:03,8836.71,8836.71,8835.82,8835.98,14579,310,2712,
2014-05-13_11:04,8841.07,8841.07,8835.52,8835.60,11462,287,2518,
2014-05-13_11:05,8835.97,8840.98,8834.97,8836.18,12473,313,2570,
2014-05-13_11:06,8836.08,8840.32,8834.99,8839.75,11507,254,2480,
2014-05-13_11:07,8839.38,8840.62,8835.10,8840.39,13608,290,2549,
2014-05-13_11:08,8835.38,8839.95,8834.67,8834.67,13600,325,2643,
2014-05-13_11:09,8839.09,8839.09,8833.83,8834.04,12375,293,2757,
2014-05-13_11:10,8833.34,8834.29,8831.77,8831.77,15171,307,2915,
2014-05-13_11:11,8835.81,8837.23,8831.42,8831.65,13645,307,2960,
2014-05-13_11:12,8832.28,8836.02,8830.95,8831.00,14273,296,2766,
2014-05-13_11:13,8830.59,8834.29,8828.24,8834.13,15672,297,2886,
2014-05-13_11:14,8830.06,8830.06,8828.16,8828.44,13186,277,2921,
2014-05-13_11:15,8827.57,8827.57,8825.16,8825.16,19568,348,3246,
2014-05-13_11:16,8824.21,8829.23,8823.45,8829.23,20892,420,3702,
2014-05-13_11:17,8828.48,8828.48,8823.80,8827.06,15360,364,3319,
2014-05-13_11:18,8823.19,8828.52,8823.05,8827.09,17870,370,3602,
2014-05-13_11:19,8821.62,8826.82,8820.61,8820.61,18190,373,3444,
2014-05-13_11:20,8821.66,8826.30,8820.27,8826.30,17937,397,3719,
2014-05-13_11:21,8820.31,8826.72,8820.31,8826.72,19618,380,3684,
2014-05-13_11:22,8826.29,8827.72,8824.46,8824.46,20874,404,3627,
2014-05-13_11:23,8828.75,8832.75,8828.75,8832.75,17502,342,3235,
2014-05-13_11:24,8828.10,8833.04,8828.10,8832.22,15035,302,2876,
2014-05-13_11:25,8832.77,8833.22,8827.10,8827.10,10984,284,2454,
2014-05-13_11:26,8828.39,8832.84,8827.85,8828.42,10433,214,2334,
2014-05-13_11:27,8828.35,8828.35,8826.23,8826.23,9525,240,2334,
2014-05-13_11:28,8831.49,8831.68,8825.69,8826.63,9094,209,1978,
2014-05-13_11:29,8826.53,8831.61,8824.90,8824.90,9023,198,2081,
2014-05-13_11:30,8825.35,8831.32,8823.93,8824.00,10996,327,2637,
2014-05-13_11:31,8829.23,8829.23,8823.69,8824.12,17678,301,2542,
2014-05-13_11:32,8823.74,8825.02,8823.74,8825.02,11490,251,2272,
2014-05-13_11:33,8824.33,8828.62,8823.83,8823.83,14027,285,2476,
2014-05-13_11:34,8827.65,8828.12,8822.58,8826.50,11706,252,2482,
2014-05-13_11:35,8821.74,8826.49,8821.43,8821.43,10062,235,2433,
2014-05-13_11:36,8825.89,8826.38,8821.55,8825.86,12366,265,2622,
2014-05-13_11:37,8824.98,8826.78,8824.63,8826.78,13570,287,2763,
2014-05-13_11:38,8827.51,8827.51,8821.91,8821.93,13749,237,2388,
2014-05-13_11:39,8821.72,8827.39,8821.56,8826.35,12840,233,2270,
2014-05-13_11:40,8821.11,8821.11,8819.41,8819.41,11933,223,2192,
2014-05-13_11:41,8824.16,8824.46,8821.15,8821.15,8762,208,2276,
2014-05-13_11:42,8820.98,8826.23,8820.98,8825.25,9221,207,2242,
2014-05-13_11:43,8824.59,8824.59,8818.89,8823.09,12010,231,2190,
2014-05-13_11:44,8818.83,8823.44,8818.45,8822.71,10690,209,2190,
2014-05-13_11:45,8822.73,8824.08,8817.41,8824.08,9985,223,2329,
2014-05-13_11:46,8824.30,8827.00,8821.57,8827.00,11591,230,2483,
2014-05-13_11:47,8826.68,8829.18,8823.66,8828.45,13946,289,2749,
2014-05-13_11:48,8830.05,8832.32,8830.05,8832.32,12400,277,2673,
2014-05-13_11:49,8831.66,8831.91,8827.60,8827.60,13582,266,2449,
2014-05-13_11:50,8831.15,8831.85,8826.07,8830.82,9008,187,1886,
2014-05-13_11:51,8826.42,8831.81,8826.18,8831.54,13445,244,2256,
2014-05-13_11:52,8826.58,8831.91,8825.61,8825.61,10002,172,1867,
2014-05-13_11:53,8825.05,8830.74,8825.05,8830.74,8160,184,1914,
2014-05-13_11:54,8830.29,8830.29,8825.05,8825.05,8557,174,1886,
2014-05-13_11:55,8825.00,8830.60,8825.00,8830.16,8194,178,1796,
2014-05-13_11:56,8829.41,8829.53,8823.81,8825.09,7632,176,1697,
2014-05-13_11:57,8824.67,8831.11,8824.67,8831.11,8300,178,1896,
2014-05-13_11:58,8829.30,8829.91,8824.24,8828.57,11148,197,1864,
2014-05-13_11:59,8827.44,8827.44,8822.66,8822.66,7357,169,1632,
2014-05-13_12:00,8822.80,8826.19,8821.91,8821.91,7685,186,1670,
2014-05-13_12:01,8826.91,8826.91,8821.36,8825.36,9912,253,2011,
2014-05-13_12:02,8826.47,8827.17,8821.41,8826.91,8384,212,1795,
2014-05-13_12:03,8827.99,8827.99,8825.51,8825.88,8023,242,2122,
2014-05-13_12:04,8825.69,8825.82,8821.02,8821.02,9419,300,2322,
2014-05-13_12:05,8826.29,8826.55,8820.59,8826.55,10389,249,2218,
2014-05-13_12:06,8822.52,8825.61,8821.27,8824.79,7581,232,2000,
2014-05-13_12:07,8824.57,8824.57,8820.03,8822.86,10486,228,2050,
2014-05-13_12:08,8817.98,8824.48,8817.98,8824.06,10187,209,2063,
2014-05-13_12:09,8823.96,8823.96,8818.73,8818.73,7605,174,1909,
2014-05-13_12:10,8818.51,8823.33,8818.51,8822.51,6931,178,1951,
2014-05-13_12:11,8823.34,8824.21,8819.15,8819.81,9464,284,2428,
2014-05-13_12:12,8823.01,8824.57,8818.71,8819.24,15390,348,2643,
2014-05-13_12:13,8823.03,8823.03,8817.94,8817.94,11533,273,2619,
2014-05-13_12:14,8822.24,8823.97,8821.71,8823.97,10756,217,2239,
2014-05-13_12:15,8823.01,8824.04,8818.30,8823.64,9963,255,2263,
2014-05-13_12:16,8824.32,8825.64,8821.99,8821.99,8297,181,1970,
2014-05-13_12:17,8824.09,8824.80,8817.90,8819.35,6612,144,1836,
2014-05-13_12:18,8818.75,8819.27,8818.05,8818.05,7226,179,1836,
2014-05-13_12:19,8817.53,8822.14,8817.53,8821.44,9800,199,1901,
2014-05-13_12:20,8821.26,8821.26,8816.44,8820.03,8964,189,1917,
2014-05-13_12:21,8815.22,8821.07,8815.18,8815.91,12162,213,2126,
2014-05-13_12:22,8820.25,8820.38,8815.06,8815.34,8993,211,2092,
2014-05-13_12:23,8815.25,8815.61,8814.89,8815.37,10074,190,2219,
2014-05-13_12:24,8815.10,8819.81,8815.10,8819.81,10554,219,2364,
2014-05-13_12:25,8819.12,8819.12,8813.15,8813.15,11040,252,2531,
2014-05-13_12:26,8812.99,8813.83,8812.73,8812.80,10625,261,2399,
2014-05-13_12:27,8812.48,8815.33,8810.58,8810.58,11977,233,2371,
2014-05-13_12:28,8810.97,8816.78,8810.97,8812.64,14033,288,2879,
2014-05-13_12:29,8812.13,8815.37,8810.30,8810.30,8944,224,2290,
2014-05-13_12:30,8810.04,8810.12,8809.65,8809.83,12250,262,2564,
2014-05-13_12:31,8809.06,8814.34,8809.06,8809.75,15626,281,2753,
2014-05-13_12:32,8809.64,8817.37,8809.64,8816.74,10554,238,2598,
2014-05-13_12:33,8816.68,8817.45,8810.84,8812.99,9976,224,2491,
2014-05-13_12:34,8818.37,8818.37,8813.31,8814.25,8971,203,2326,
2014-05-13_12:35,8817.99,8819.11,8816.59,8817.28,11091,228,2155,
2014-05-13_12:36,8813.84,8816.33,8810.99,8810.99,10173,222,2117,
2014-05-13_12:37,8811.64,8817.61,8811.64,8817.61,8485,191,2141,
2014-05-13_12:38,8812.90,8818.74,8812.90,8818.74,7575,174,2069,
2014-05-13_12:39,8812.98,8817.02,8812.04,8812.04,7616,184,1999,
2014-05-13_12:40,8816.60,8816.60,8811.15,8812.81,9118,204,2019,
2014-05-13_12:41,8813.47,8818.24,8813.11,8813.11,10772,229,2187,
2014-05-13_12:42,8813.46,8813.46,8812.38,8812.38,13127,237,2304,
2014-05-13_12:43,8813.91,8820.77,8813.91,8819.39,9140,190,1928,
2014-05-13_12:44,8820.10,8820.10,8813.20,8819.24,8761,225,2389,
2014-05-13_12:45,8819.65,8819.65,8813.34,8813.68,8437,177,2105,
2014-05-13_12:46,8814.34,8820.56,8814.08,8820.56,9096,208,2263,
2014-05-13_12:47,8821.92,8821.92,8817.03,8817.03,7200,176,2011,
2014-05-13_12:48,8816.06,8822.20,8815.73,8822.03,9787,186,1975,
2014-05-13_12:49,8820.77,8821.26,8817.18,8817.18,9344,179,1943,
2014-05-13_12:50,8816.04,8820.60,8816.04,8817.42,9383,205,2363,
2014-05-13_12:51,8816.92,8823.45,8816.92,8823.45,15210,298,2629,
2014-05-13_12:52,8818.28,8823.77,8818.28,8823.63,12071,245,2620,
2014-05-13_12:53,8818.76,8823.78,8818.76,8823.54,9974,237,2444,
2014-05-13_12:54,8823.47,8823.47,8818.35,8822.50,10374,198,2154,
2014-05-13_12:55,8822.82,8825.13,8818.57,8819.18,14225,259,2595,
2014-05-13_12:56,8817.60,8824.98,8817.60,8824.69,11646,260,2438,
2014-05-13_12:57,8823.75,8824.36,8822.52,8824.36,10959,226,2247,
2014-05-13_12:58,8824.75,8825.03,8823.07,8824.15,10072,238,2254,
2014-05-13_12:59,8825.34,8826.14,8819.45,8826.14,11000,272,2621,
2014-05-13_13:00,8826.21,8828.47,8826.21,8827.34,12993,398,2926,
2014-05-13_13:01,8828.12,8828.12,8823.55,8828.00,16540,296,3037,
2014-05-13_13:02,8827.73,8828.61,8826.76,8826.76,11320,211,2374,
2014-05-13_13:03,8828.41,8828.45,8828.14,8828.38,12299,288,2654,
2014-05-13_13:04,8824.89,8828.64,8823.23,8827.80,13932,279,2638,
2014-05-13_13:05,8827.40,8828.23,8822.66,8827.64,11944,227,2324,
2014-05-13_13:06,8828.21,8828.21,8823.21,8827.42,13863,243,2489,
2014-05-13_13:07,8826.10,8826.65,8825.29,8825.90,10182,228,2342,
2014-05-13_13:08,8825.78,8826.39,8820.59,8826.39,11641,266,2515,
2014-05-13_13:09,8825.64,8826.71,8821.83,8826.71,17557,644,3516,
2014-05-13_13:10,8824.65,8826.32,8824.47,8826.32,15578,352,2983,
2014-05-13_13:11,8826.29,8826.29,8824.87,8825.68,14630,282,2974,
2014-05-13_13:12,8825.28,8828.85,8823.72,8828.54,16720,291,2889,
2014-05-13_13:13,8824.18,8827.97,8822.35,8823.46,14098,290,2842,
2014-05-13_13:14,8829.61,8829.61,8821.62,8826.85,14685,289,2904,
2014-05-13_13:15,8827.69,8827.69,8822.79,8827.27,16609,330,3270,
2014-05-13_13:16,8826.94,8828.00,8821.64,8821.64,22536,302,3233,
2014-05-13_13:17,8827.14,8827.14,8825.05,8825.15,16948,290,3183,
2014-05-13_13:18,8820.49,8825.65,8820.48,8825.65,19109,316,3303,
2014-05-13_13:19,8824.62,8825.60,8819.16,8820.08,13390,273,3205,
2014-05-13_13:20,8823.35,8823.35,8818.85,8819.84,17703,293,3297,
2014-05-13_13:21,8821.46,8825.01,8819.54,8819.54,18271,355,3679,
2014-05-13_13:22,8820.10,8824.30,8819.47,8824.30,19689,366,3868,
2014-05-13_13:23,8825.44,8825.44,8818.20,8824.41,20406,427,4265,
2014-05-13_13:24,8819.08,8825.91,8819.08,8825.36,23082,388,4355,
2014-05-13_13:25,8826.55,8826.55,8821.16,8824.82,26087,487,4738,
2014-05-13_13:26,8824.82,8824.82,8824.82,8824.82,2719,2,94,
2014-05-13_13:27,8824.82,8824.82,8824.82,8824.82,0,0,0,
2014-05-13_13:28,8824.82,8824.82,8824.82,8824.82,0,0,0,
2014-05-13_13:29,8824.82,8824.82,8824.82,8824.82,0,0,0,
2014-05-13_13:30,8824.82,8824.82,8817.94,8817.94,124004,4790,28160,
2014-05-14_09:01,8842.05,8850.45,8842.05,8845.79,75660,2748,25312,
2014-05-14_09:02,8852.53,8855.56,8850.69,8850.85,32246,820,7547,
2014-05-14_09:03,8851.22,8852.84,8849.49,8852.84,38905,760,7172,
2014-05-14_09:04,8847.97,8850.11,8847.97,8850.11,50005,695,6650,
2014-05-14_09:05,8848.46,8853.75,8848.05,8848.05,54968,871,6901,
2014-05-14_09:06,8848.92,8853.84,8848.58,8848.58,50320,568,6004,
2014-05-14_09:07,8848.71,8853.19,8847.31,8849.72,56577,712,6418,
2014-05-14_09:08,8848.79,8848.79,8845.42,8845.42,56697,662,6020,
2014-05-14_09:09,8843.43,8847.27,8840.61,8840.61,49547,614,5849,
2014-05-14_09:10,8845.48,8845.48,8839.96,8841.79,35066,494,5069,
2014-05-14_09:11,8841.09,8842.49,8836.53,8840.04,42804,511,5526,
2014-05-14_09:12,8839.33,8839.33,8833.54,8833.54,35892,515,4933,
2014-05-14_09:13,8832.52,8837.15,8831.88,8831.88,35372,433,4641,
2014-05-14_09:14,8830.71,8835.31,8830.27,8830.27,37643,500,4814,
2014-05-14_09:15,8829.97,8835.63,8829.94,8832.09,30892,399,4575,
2014-05-14_09:16,8836.49,8837.71,8831.11,8831.69,31491,443,4608,
2014-05-14_09:17,8831.27,8837.27,8831.27,8837.27,30564,497,4722,
2014-05-14_09:18,8834.09,8834.31,8832.75,8833.41,29647,495,4829,
2014-05-14_09:19,8838.75,8838.75,8832.59,8837.44,32634,456,4506,
2014-05-14_09:20,8833.61,8835.61,8830.94,8830.94,23373,412,4093,
2014-05-14_09:21,8835.03,8835.03,8831.82,8832.67,37101,548,4919,
2014-05-14_09:22,8832.04,8837.15,8831.31,8836.72,29571,524,4409,
2014-05-14_09:23,8836.03,8836.93,8830.32,8836.93,36386,484,4902,
2014-05-14_09:24,8831.26,8837.00,8831.22,8837.00,33001,468,4762,
2014-05-14_09:25,8830.17,8835.66,8829.40,8829.40,30116,435,4508,
2014-05-14_09:26,8833.90,8834.12,8828.67,8828.91,33518,445,4220,
2014-05-14_09:27,8827.95,8833.41,8827.08,8832.67,31173,456,4469,
2014-05-14_09:28,8827.02,8832.39,8826.62,8827.90,28011,461,4154,
2014-05-14_09:29,8829.48,8831.98,8826.16,8826.16,25423,483,4033,
2014-05-14_09:30,8825.41,8830.98,8824.47,8824.47,27811,475,4209,
2014-05-14_09:31,8824.88,8825.14,8823.43,8824.20,22252,392,3949,
2014-05-14_09:32,8823.70,8828.42,8823.02,8823.91,24070,408,3968,
2014-05-14_09:33,8825.83,8825.83,8824.68,8824.78,21879,452,4160,
2014-05-14_09:34,8825.31,8825.31,8822.66,8824.79,26383,465,3995,
2014-05-14_09:35,8823.56,8823.56,8822.34,8822.34,26888,515,4430,
2014-05-14_09:36,8821.37,8823.36,8821.37,8823.36,27388,536,4264,
2014-05-14_09:37,8822.59,8824.44,8822.48,8824.20,28057,554,4874,
2014-05-14_09:38,8824.14,8825.05,8818.79,8825.05,26168,471,4371,
2014-05-14_09:39,8819.86,8823.45,8817.82,8822.26,19854,379,3744,
2014-05-14_09:40,8818.38,8823.92,8818.16,8818.83,21292,327,3777,
2014-05-14_09:41,8822.14,8822.80,8817.50,8817.50,18041,420,3548,
2014-05-14_09:42,8816.97,8817.63,8816.73,8816.82,22327,324,3470,
2014-05-14_09:43,8816.86,8820.77,8814.98,8815.63,24366,353,3496,
2014-05-14_09:44,8814.57,8816.01,8814.57,8815.79,20357,378,3528,
2014-05-14_09:45,8815.98,8815.98,8814.24,8814.24,17394,353,3298,
2014-05-14_09:46,8814.35,8818.61,8813.59,8813.59,17419,350,3431,
2014-05-14_09:47,8813.65,8813.65,8812.76,8813.07,31483,416,4156,
2014-05-14_09:48,8812.49,8813.28,8812.19,8813.24,22102,466,3983,
2014-05-14_09:49,8813.31,8822.35,8813.31,8822.35,25991,543,4959,
2014-05-14_09:50,8817.44,8825.71,8817.44,8821.90,32887,649,5582,
2014-05-14_09:51,8827.65,8829.74,8822.51,8829.74,31676,580,4633,
2014-05-14_09:52,8824.88,8830.42,8824.88,8830.39,28126,471,3930,
2014-05-14_09:53,8825.57,8832.26,8825.57,8827.57,24818,374,3221,
2014-05-14_09:54,8828.06,8832.49,8826.98,8829.98,23589,349,3481,
2014-05-14_09:55,8825.47,8826.93,8824.66,8824.66,18640,341,3027,
2014-05-14_09:56,8825.42,8829.42,8824.37,8829.06,14917,282,2768,
2014-05-14_09:57,8829.22,8829.22,8822.61,8822.61,12752,244,2490,
2014-05-14_09:58,8823.26,8827.91,8822.92,8823.04,17041,251,2592,
2014-05-14_09:59,8822.52,8828.05,8822.36,8827.14,14489,230,2512,
2014-05-14_10:00,8822.04,8827.73,8822.04,8827.42,12887,261,2595,
2014-05-14_10:01,8822.67,8824.14,8822.67,8822.91,17029,283,2809,
2014-05-14_10:02,8823.02,8823.84,8821.89,8821.89,10762,239,2671,
2014-05-14_10:03,8822.15,8822.33,8820.80,8821.61,13207,261,2639,
2014-05-14_10:04,8822.58,8827.24,8822.58,8823.65,12936,271,2977,
2014-05-14_10:05,8828.51,8828.51,8824.29,8825.11,23439,350,3774,
2014-05-14_10:06,8830.01,8830.01,8825.35,8829.62,17396,302,3187,
2014-05-14_10:07,8825.91,8830.88,8825.91,8829.61,14759,317,2874,
2014-05-14_10:08,8824.71,8830.15,8824.71,8828.11,12242,286,2535,
2014-05-14_10:09,8827.89,8830.30,8824.72,8830.14,11758,212,2258,
2014-05-14_10:10,8830.37,8830.64,8827.64,8827.64,11393,246,2372,
2014-05-14_10:11,8829.01,8832.29,8825.82,8830.97,12124,234,2591,
2014-05-14_10:12,8830.50,8830.99,8826.56,8830.97,11628,219,2349,
2014-05-14_10:13,8831.76,8831.76,8829.06,8829.06,17649,256,2229,
2014-05-14_10:14,8828.93,8831.47,8824.69,8830.68,12030,230,2128,
2014-05-14_10:15,8830.58,8830.98,8825.23,8826.65,12943,227,2241,
2014-05-14_10:16,8831.49,8831.49,8827.17,8829.81,11309,206,2280,
2014-05-14_10:17,8828.98,8830.35,8825.42,8828.77,10657,213,2234,
2014-05-14_10:18,8828.51,8829.25,8827.93,8829.25,9164,193,2056,
2014-05-14_10:19,8829.00,8829.31,8823.65,8829.13,11604,226,2401,
2014-05-14_10:20,8827.83,8827.90,8823.26,8827.01,12574,176,2042,
2014-05-14_10:21,8827.06,8828.10,8822.68,8827.04,9486,196,2055,
2014-05-14_10:22,8826.69,8826.69,8821.82,8825.10,9690,183,2186,
2014-05-14_10:23,8824.56,8828.40,8821.21,8826.82,11628,197,2044,
2014-05-14_10:24,8826.10,8828.12,8821.01,8824.02,9752,192,1997,
2014-05-14_10:25,8823.95,8825.22,8820.46,8820.46,8221,191,2012,
2014-05-14_10:26,8825.79,8827.13,8820.41,8820.41,12761,224,2253,
2014-05-14_10:27,8825.29,8825.29,8819.46,8823.85,10221,208,2007,
2014-05-14_10:28,8819.22,8825.44,8819.22,8825.44,10266,216,2061,
2014-05-14_10:29,8819.27,8825.18,8819.27,8823.84,10121,199,2062,
2014-05-14_10:30,8819.42,8823.12,8818.13,8818.13,11313,202,2119,
2014-05-14_10:31,8819.15,8819.15,8817.48,8817.56,13102,279,2423,
2014-05-14_10:32,8817.34,8822.25,8816.53,8816.70,9684,213,2181,
2014-05-14_10:33,8817.75,8821.75,8816.60,8821.75,14395,277,2320,
2014-05-14_10:34,8816.90,8821.49,8815.55,8816.15,11545,252,2220,
2014-05-14_10:35,8817.23,8817.73,8816.85,8817.40,7560,195,2078,
2014-05-14_10:36,8818.80,8821.73,8817.42,8821.39,9733,230,2228,
2014-05-14_10:37,8821.38,8823.53,8817.29,8822.74,9854,242,2403,
2014-05-14_10:38,8822.10,8822.82,8821.93,8821.93,7188,204,1904,
2014-05-14_10:39,8822.28,8822.37,8821.14,8821.14,10982,185,2062,
2014-05-14_10:40,8820.63,8826.11,8820.63,8826.02,13024,287,3085,
2014-05-14_10:41,8826.50,8828.55,8823.14,8827.62,13486,251,2844,
2014-05-14_10:42,8827.49,8829.44,8823.23,8829.44,11421,262,2490,
2014-05-14_10:43,8827.45,8828.97,8827.45,8828.75,10740,204,2119,
2014-05-14_10:44,8828.90,8829.40,8824.01,8829.17,11459,218,2169,
2014-05-14_10:45,8829.01,8829.01,8822.55,8826.28,8384,206,1925,
2014-05-14_10:46,8826.68,8828.51,8826.68,8828.01,8605,204,2078,
2014-05-14_10:47,8828.23,8828.43,8822.44,8826.60,8220,159,1819,
2014-05-14_10:48,8826.37,8828.28,8823.18,8828.28,8349,219,1977,
2014-05-14_10:49,8828.03,8828.03,8823.24,8827.44,8093,161,1836,
2014-05-14_10:50,8827.26,8828.50,8824.88,8827.94,8424,180,1867,
2014-05-14_10:51,8828.16,8830.37,8827.99,8828.06,12008,329,2424,
2014-05-14_10:52,8828.39,8828.59,8822.75,8828.55,9284,202,1948,
2014-05-14_10:53,8827.53,8829.86,8823.37,8824.03,16422,245,2331,
2014-05-14_10:54,8829.82,8830.05,8823.96,8829.20,9713,191,2086,
2014-05-14_10:55,8830.01,8831.46,8829.17,8829.71,12370,245,2534,
2014-05-14_10:56,8829.04,8834.34,8828.79,8832.81,19738,256,2951,
2014-05-14_10:57,8835.10,8836.79,8832.56,8832.56,17543,313,2760,
2014-05-14_10:58,8832.64,8838.75,8832.63,8834.61,24454,400,3404,
2014-05-14_10:59,8834.94,8837.67,8832.39,8832.45,16275,300,2609,
2014-05-14_11:00,8832.51,8837.63,8831.49,8835.77,12555,233,2331,
2014-05-14_11:01,8836.57,8836.92,8831.50,8836.50,12334,225,2251,
2014-05-14_11:02,8836.73,8836.81,8831.44,8831.44,8147,193,1852,
2014-05-14_11:03,8836.59,8837.36,8831.97,8836.43,9191,185,2034,
2014-05-14_11:04,8831.79,8836.82,8831.79,8836.82,9820,182,2046,
2014-05-14_11:05,8836.83,8836.83,8831.21,8831.32,8349,172,1744,
2014-05-14_11:06,8829.45,8834.41,8829.30,8829.30,8888,194,1945,
2014-05-14_11:07,8829.11,8836.65,8829.11,8834.72,8395,195,2016,
2014-05-14_11:08,8834.14,8834.14,8828.01,8833.56,7683,200,2020,
2014-05-14_11:09,8833.30,8833.83,8828.48,8831.28,8607,195,1971,
2014-05-14_11:10,8835.25,8835.25,8829.27,8830.79,11665,247,2169,
2014-05-14_11:11,8834.43,8834.43,8829.26,8829.26,11182,222,2185,
2014-05-14_11:12,8829.21,8832.77,8828.13,8828.21,7472,176,1732,
2014-05-14_11:13,8833.26,8833.26,8828.27,8829.02,9165,189,1951,
2014-05-14_11:14,8828.66,8834.13,8828.66,8829.28,8234,189,1896,
2014-05-14_11:15,8829.67,8830.50,8828.97,8829.07,9838,215,2012,
2014-05-14_11:16,8829.01,8831.68,8828.76,8831.68,13094,315,2431,
2014-05-14_11:17,8830.68,8832.90,8830.68,8832.90,10226,283,2193,
2014-05-14_11:18,8833.20,8833.20,8830.99,8831.82,8821,188,1808,
2014-05-14_11:19,8831.87,8831.87,8830.74,8831.00,8783,182,1721,
2014-05-14_11:20,8830.54,8833.39,8830.14,8832.68,8156,199,1850,
2014-05-14_11:21,8832.83,8832.83,8831.29,8831.94,8622,217,2031,
2014-05-14_11:22,8831.41,8832.39,8831.35,8831.73,8620,198,1975,
2014-05-14_11:23,8831.56,8831.83,8829.57,8829.79,9651,215,1864,
2014-05-14_11:24,8829.86,8831.13,8828.87,8831.13,9761,207,1811,
2014-05-14_11:25,8829.99,8830.98,8829.99,8830.98,7916,165,1783,
2014-05-14_11:26,8826.21,8830.93,8826.21,8827.18,7379,216,1835,
2014-05-14_11:27,8826.43,8826.82,8825.72,8826.82,9166,190,1743,
2014-05-14_11:28,8825.83,8826.89,8825.18,8825.21,8440,175,1693,
2014-05-14_11:29,8825.37,8826.05,8825.36,8825.36,8551,164,1687,
2014-05-14_11:30,8825.65,8826.01,8824.53,8825.26,9833,190,1704,
2014-05-14_11:31,8824.65,8824.93,8823.22,8823.61,10340,201,1910,
2014-05-14_11:32,8823.73,8824.85,8823.73,8824.07,9610,200,1817,
2014-05-14_11:33,8828.55,8829.69,8823.72,8829.49,8085,184,1909,
2014-05-14_11:34,8829.65,8831.91,8826.88,8831.91,8484,206,1969,
2014-05-14_11:35,8832.01,8839.12,8828.43,8839.12,8525,230,2164,
2014-05-14_11:36,8838.93,8839.04,8834.90,8835.14,12441,269,2763,
2014-05-14_11:37,8840.98,8846.12,8837.52,8846.12,24848,587,4789,
2014-05-14_11:38,8841.83,8848.24,8841.83,8848.24,26700,480,4010,
2014-05-14_11:39,8847.36,8850.87,8844.56,8846.08,20070,369,3473,
2014-05-14_11:40,8850.27,8850.93,8849.01,8850.27,16798,360,3311,
2014-05-14_11:41,8851.38,8851.38,8844.94,8850.80,19850,312,2767,
2014-05-14_11:42,8850.48,8850.91,8843.84,8843.84,14826,229,2352,
2014-05-14_11:43,8848.49,8848.84,8843.70,8847.71,9052,210,1967,
2014-05-14_11:44,8848.09,8848.16,8843.47,8843.93,10865,200,2008,
2014-05-14_11:45,8843.87,8849.92,8841.82,8848.50,8099,198,1937,
2014-05-14_11:46,8850.91,8854.11,8850.91,8854.11,19263,463,3481,
2014-05-14_11:47,8854.68,8854.68,8849.08,8849.08,14855,281,2568,
2014-05-14_11:48,8853.25,8853.25,8847.01,8847.48,13504,218,1978,
2014-05-14_11:49,8846.68,8851.87,8846.60,8848.25,10410,210,1930,
2014-05-14_11:50,8846.88,8853.94,8846.88,8853.94,10146,226,2256,
2014-05-14_11:51,8854.52,8854.52,8849.31,8853.48,13806,263,2567,
2014-05-14_11:52,8851.83,8853.35,8848.20,8853.11,14333,284,2591,
2014-05-14_11:53,8852.08,8852.69,8847.32,8850.86,12058,293,2401,
2014-05-14_11:54,8851.01,8852.22,8846.47,8847.63,9146,230,2192,
2014-05-14_11:55,8851.85,8851.85,8846.26,8850.21,8094,164,1779,
2014-05-14_11:56,8850.64,8850.89,8846.36,8850.77,8735,207,1872,
2014-05-14_11:57,8850.22,8850.22,8844.82,8848.33,7449,176,1802,
2014-05-14_11:58,8848.37,8850.22,8846.74,8849.45,9490,221,1863,
2014-05-14_11:59,8850.53,8850.53,8844.38,8844.38,10310,241,1948,
2014-05-14_12:00,8849.07,8852.49,8849.07,8852.49,10090,253,2323,
2014-05-14_12:01,8853.12,8853.85,8847.49,8847.49,10157,223,2040,
2014-05-14_12:02,8852.17,8852.17,8847.32,8851.86,8889,229,1610,
2014-05-14_12:03,8852.08,8854.40,8846.15,8854.02,12007,224,1908,
2014-05-14_12:04,8852.93,8852.93,8847.62,8852.68,7885,173,1537,
2014-05-14_12:05,8852.31,8853.75,8848.41,8852.72,10149,180,1676,
2014-05-14_12:06,8852.53,8854.76,8851.92,8852.86,16070,360,2646,
2014-05-14_12:07,8854.47,8854.48,8852.50,8852.50,11864,199,1786,
2014-05-14_12:08,8853.35,8853.35,8847.76,8851.89,9039,258,2148,
2014-05-14_12:09,8851.66,8852.93,8850.90,8852.93,6033,151,1704,
2014-05-14_12:10,8852.47,8852.47,8851.54,8852.02,6542,165,1609,
2014-05-14_12:11,8851.68,8852.48,8845.78,8852.48,8326,209,1833,
2014-05-14_12:12,8851.38,8852.12,8846.00,8852.12,6493,182,1591,
2014-05-14_12:13,8852.39,8852.47,8847.12,8851.47,11156,200,1937,
2014-05-14_12:14,8851.21,8851.33,8845.81,8850.99,6509,151,1556,
2014-05-14_12:15,8851.42,8851.42,8846.44,8850.06,9206,160,1642,
2014-05-14_12:16,8849.55,8850.04,8846.69,8846.96,6480,162,1707,
2014-05-14_12:17,8853.62,8856.09,8853.36,8854.83,14679,455,2920,
2014-05-14_12:18,8855.29,8859.88,8855.29,8855.93,12290,201,2169,
2014-05-14_12:19,8854.84,8858.52,8852.61,8853.10,14259,212,1805,
2014-05-14_12:20,8852.37,8853.47,8852.14,8853.47,9398,232,2126,
2014-05-14_12:21,8853.01,8854.80,8853.01,8854.80,12650,259,2525,
2014-05-14_12:22,8854.86,8858.87,8854.82,8855.06,11101,222,2384,
2014-05-14_12:23,8855.45,8858.47,8853.95,8854.10,9379,196,1823,
2014-05-14_12:24,8857.57,8857.66,8852.50,8852.74,11374,206,1976,
2014-05-14_12:25,8852.16,8853.01,8852.16,8852.97,11842,219,2228,
2014-05-14_12:26,8854.27,8858.56,8850.82,8851.88,10863,193,1981,
2014-05-14_12:27,8852.23,8852.29,8851.64,8851.93,9321,221,2066,
2014-05-14_12:28,8852.02,8852.02,8848.83,8850.20,7549,171,1651,
2014-05-14_12:29,8850.24,8852.78,8850.04,8852.78,6951,177,1704,
2014-05-14_12:30,8851.90,8851.97,8850.75,8850.99,13463,224,1914,
2014-05-14_12:31,8850.13,8851.53,8849.30,8850.59,9370,209,1999,
2014-05-14_12:32,8849.87,8849.87,8848.07,8848.71,11975,195,1810,
2014-05-14_12:33,8848.53,8848.53,8842.74,8847.90,8617,222,1870,
2014-05-14_12:34,8847.15,8849.50,8842.47,8849.50,11694,196,1918,
2014-05-14_12:35,8849.62,8851.52,8847.74,8851.02,11408,262,2243,
2014-05-14_12:36,8850.11,8850.11,8849.09,8849.36,9266,167,1833,
2014-05-14_12:37,8848.60,8851.12,8846.37,8849.10,8354,171,1844,
2014-05-14_12:38,8849.05,8849.05,8843.93,8844.97,9896,282,1989,
2014-05-14_12:39,8846.63,8850.00,8845.17,8849.64,11312,227,2211,
2014-05-14_12:40,8845.59,8849.53,8843.77,8848.75,7792,187,1784,
2014-05-14_12:41,8848.18,8848.18,8843.87,8848.12,8520,194,1791,
2014-05-14_12:42,8848.28,8848.28,8842.40,8847.22,9183,199,1968,
2014-05-14_12:43,8847.89,8848.20,8847.26,8848.20,9827,229,1881,
2014-05-14_12:44,8847.86,8848.39,8843.02,8843.02,9249,184,1865,
2014-05-14_12:45,8847.70,8847.70,8842.27,8847.40,10875,214,1956,
2014-05-14_12:46,8847.98,8856.76,8847.98,8850.28,13342,294,2464,
2014-05-14_12:47,8854.79,8856.34,8849.41,8849.41,11320,225,2118,
2014-05-14_12:48,8849.10,8855.80,8849.10,8855.80,10843,210,2038,
2014-05-14_12:49,8849.40,8855.50,8849.40,8851.55,10732,175,2278,
2014-05-14_12:50,8855.65,8855.65,8849.12,8854.47,7175,168,1971,
2014-05-14_12:51,8854.71,8854.71,8849.72,8850.58,9526,190,2040,
2014-05-14_12:52,8853.70,8855.84,8850.74,8855.84,8513,183,2219,
2014-05-14_12:53,8856.65,8856.65,8849.58,8849.58,9476,205,2277,
2014-05-14_12:54,8856.14,8856.61,8850.86,8852.61,10285,243,2546,
2014-05-14_12:55,8856.34,8856.39,8852.01,8855.67,15392,189,2238,
2014-05-14_12:56,8856.16,8857.01,8852.88,8855.91,12232,265,2440,
2014-05-14_12:57,8855.53,8855.53,8850.31,8854.31,9379,226,2243,
2014-05-14_12:58,8854.34,8854.34,8848.49,8848.49,10073,216,2378,
2014-05-14_12:59,8853.95,8853.95,8848.73,8848.75,11325,234,2333,
2014-05-14_13:00,8848.92,8854.62,8848.92,8854.62,11521,229,2385,
2014-05-14_13:01,8850.74,8854.94,8849.74,8854.75,10799,246,2505,
2014-05-14_13:02,8854.36,8854.36,8847.21,8847.21,13909,207,2170,
2014-05-14_13:03,8851.81,8852.61,8847.19,8847.53,10814,217,2152,
2014-05-14_13:04,8851.32,8852.72,8845.90,8848.41,13843,250,2616,
2014-05-14_13:05,8852.07,8852.07,8845.33,8849.92,16383,289,2904,
2014-05-14_13:06,8851.08,8851.08,8844.46,8849.90,14386,253,2750,
2014-05-14_13:07,8844.46,8850.29,8844.46,8849.37,14883,278,2550,
2014-05-14_13:08,8849.71,8851.33,8845.55,8845.55,14471,241,2680,
2014-05-14_13:09,8849.27,8849.76,8844.73,8849.19,15961,265,2882,
2014-05-14_13:10,8848.57,8849.07,8844.28,8848.89,15272,270,2743,
2014-05-14_13:11,8848.40,8849.93,8848.40,8848.77,15361,300,3019,
2014-05-14_13:12,8848.66,8848.76,8843.20,8848.41,26316,261,2814,
2014-05-14_13:13,8848.74,8848.80,8843.49,8848.66,20143,314,2996,
2014-05-14_13:14,8848.64,8849.06,8843.21,8843.21,16240,323,3044,
2014-05-14_13:15,8843.72,8850.27,8843.60,8850.27,30092,361,3451,
2014-05-14_13:16,8850.86,8850.86,8843.60,8843.60,18062,375,3409,
2014-05-14_13:17,8849.94,8852.08,8845.42,8852.08,14855,369,3365,
2014-05-14_13:18,8850.18,8850.18,8845.02,8849.62,17680,359,3427,
2014-05-14_13:19,8850.17,8851.89,8846.81,8851.89,23226,437,4205,
2014-05-14_13:20,8850.99,8852.43,8850.77,8852.38,22436,394,3909,
2014-05-14_13:21,8851.79,8851.79,8848.85,8848.85,27171,610,4751,
2014-05-14_13:22,8852.66,8853.89,8849.20,8849.98,25579,463,4770,
2014-05-14_13:23,8848.51,8854.65,8848.51,8854.09,30424,548,5475,
2014-05-14_13:24,8853.85,8853.85,8847.13,8852.65,30270,558,5156,
2014-05-14_13:25,8850.97,8853.57,8847.83,8848.17,29497,534,5012,
2014-05-14_13:26,8848.17,8848.17,8848.17,8848.17,3152,5,93,
2014-05-14_13:27,8848.17,8848.17,8848.17,8848.17,0,0,0,
2014-05-14_13:28,8848.17,8848.17,8848.17,8848.17,0,0,0,
2014-05-14_13:29,8848.17,8848.17,8848.17,8848.17,0,0,0,
2014-05-14_13:30,8848.17,8875.16,8848.17,8875.16,155695,5995,31921,
2014-05-15_09:01,8852.92,8856.55,8850.40,8850.40,53726,2226,17669,
2014-05-15_09:02,8849.45,8849.48,8845.21,8848.54,29853,954,6532,
2014-05-15_09:03,8848.92,8849.35,8844.33,8848.11,42494,768,6628,
2014-05-15_09:04,8848.30,8852.74,8846.18,8846.85,45019,664,6117,
2014-05-15_09:05,8845.96,8847.49,8844.83,8844.83,57060,642,5838,
2014-05-15_09:06,8844.60,8845.81,8841.30,8841.30,67070,676,6353,
2014-05-15_09:07,8846.20,8846.49,8840.54,8846.49,56843,582,5609,
2014-05-15_09:08,8841.77,8846.85,8841.62,8846.85,46322,547,5265,
2014-05-15_09:09,8846.53,8846.53,8845.67,8846.26,48875,600,5447,
2014-05-15_09:10,8845.38,8845.99,8840.79,8845.99,47517,549,5127,
2014-05-15_09:11,8840.74,8844.67,8839.53,8840.91,39014,482,4879,
2014-05-15_09:12,8844.49,8844.49,8839.44,8840.63,34297,445,4376,
2014-05-15_09:13,8841.02,8846.24,8840.58,8840.58,43258,474,4601,
2014-05-15_09:14,8841.47,8842.40,8840.15,8841.90,35480,437,4253,
2014-05-15_09:15,8846.39,8849.00,8842.81,8849.00,26560,422,4425,
2014-05-15_09:16,8847.94,8854.77,8847.94,8854.77,36053,521,5064,
2014-05-15_09:17,8856.04,8859.91,8856.04,8859.91,43838,535,4992,
2014-05-15_09:18,8859.64,8860.74,8859.64,8860.46,40288,562,4980,
2014-05-15_09:19,8862.31,8868.04,8862.31,8867.66,39855,543,5235,
2014-05-15_09:20,8863.73,8869.21,8863.32,8863.32,34573,542,5208,
2014-05-15_09:21,8867.73,8869.46,8867.73,8869.07,34382,612,5450,
2014-05-15_09:22,8869.41,8871.19,8865.68,8866.71,26882,483,4637,
2014-05-15_09:23,8866.40,8869.90,8865.10,8866.48,34998,492,4370,
2014-05-15_09:24,8866.16,8866.58,8865.26,8865.50,30087,489,4031,
2014-05-15_09:25,8869.69,8870.37,8865.34,8865.87,30278,458,3821,
2014-05-15_09:26,8869.45,8869.45,8864.87,8864.87,28942,403,3945,
2014-05-15_09:27,8865.06,8869.47,8864.22,8868.61,29454,312,3192,
2014-05-15_09:28,8867.94,8868.31,8863.28,8863.28,22182,308,3175,
2014-05-15_09:29,8863.92,8863.92,8862.05,8863.08,22694,336,3224,
2014-05-15_09:30,8862.02,8866.98,8862.02,8865.81,22595,351,3716,
2014-05-15_09:31,8866.78,8866.78,8860.10,8860.10,29928,461,4288,
2014-05-15_09:32,8859.98,8859.98,8858.69,8859.37,24867,309,3278,
2014-05-15_09:33,8858.17,8859.65,8857.25,8857.25,18354,293,3204,
2014-05-15_09:34,8858.06,8862.29,8857.85,8857.85,17498,247,2580,
2014-05-15_09:35,8857.68,8858.20,8856.91,8858.20,16289,246,2583,
2014-05-15_09:36,8858.50,8858.50,8854.60,8854.60,25462,381,3323,
2014-05-15_09:37,8854.17,8859.55,8853.72,8855.02,18339,312,2934,
2014-05-15_09:38,8854.44,8855.06,8854.20,8854.32,18083,310,2769,
2014-05-15_09:39,8854.10,8854.40,8852.58,8852.58,13932,307,2598,
2014-05-15_09:40,8853.01,8858.90,8853.01,8853.63,13624,247,2409,
2014-05-15_09:41,8853.41,8854.19,8852.20,8853.75,15306,293,2793,
2014-05-15_09:42,8854.31,8854.31,8852.99,8853.60,21058,244,2308,
2014-05-15_09:43,8853.97,8857.73,8853.64,8853.64,13493,265,2244,
2014-05-15_09:44,8854.30,8854.96,8853.37,8854.57,11926,225,2142,
2014-05-15_09:45,8853.53,8860.34,8853.53,8855.21,12103,225,2279,
2014-05-15_09:46,8855.82,8855.82,8853.93,8854.86,11779,229,2330,
2014-05-15_09:47,8854.83,8855.62,8854.83,8855.17,11675,201,2045,
2014-05-15_09:48,8854.93,8859.61,8854.43,8855.08,10070,166,1886,
2014-05-15_09:49,8856.37,8858.68,8853.91,8858.68,12812,204,2197,
2014-05-15_09:50,8853.38,8855.18,8853.38,8855.18,11319,199,2134,
2014-05-15_09:51,8855.28,8855.86,8854.59,8855.80,16239,243,2311,
2014-05-15_09:52,8854.99,8859.59,8854.52,8859.59,14898,238,2458,
2014-05-15_09:53,8854.81,8855.82,8854.81,8855.82,20850,323,2851,
2014-05-15_09:54,8855.45,8860.91,8855.35,8860.91,11556,243,2388,
2014-05-15_09:55,8856.19,8861.25,8856.19,8861.25,14930,252,2393,
2014-05-15_09:56,8857.11,8858.51,8856.85,8858.18,13126,283,2442,
2014-05-15_09:57,8857.91,8861.66,8856.58,8857.26,12621,243,2364,
2014-05-15_09:58,8862.16,8862.16,8856.04,8861.02,15051,253,2454,
2014-05-15_09:59,8856.92,8862.00,8856.92,8862.00,10757,191,2043,
2014-05-15_10:00,8860.75,8861.09,8857.07,8857.96,21394,250,2330,
2014-05-15_10:01,8861.91,8862.10,8856.68,8857.30,16282,227,2322,
2014-05-15_10:02,8856.69,8863.13,8856.69,8857.81,10810,172,1936,
2014-05-15_10:03,8862.56,8863.19,8858.18,8862.55,12678,218,2216,
2014-05-15_10:04,8862.73,8863.81,8858.17,8863.81,16508,201,2237,
2014-05-15_10:05,8858.55,8862.33,8857.67,8862.33,10558,199,2207,
2014-05-15_10:06,8861.71,8861.71,8856.99,8861.20,8854,204,2151,
2014-05-15_10:07,8861.44,8862.51,8857.46,8857.46,13133,226,2227,
2014-05-15_10:08,8857.30,8861.34,8856.72,8857.85,16632,294,2649,
2014-05-15_10:09,8857.34,8863.22,8857.15,8861.72,15369,258,2463,
2014-05-15_10:10,8857.39,8862.42,8856.85,8858.40,12905,189,2165,
2014-05-15_10:11,8857.78,8864.42,8857.78,8858.85,11312,254,2244,
2014-05-15_10:12,8864.29,8864.29,8859.49,8859.76,19448,241,2491,
2014-05-15_10:13,8863.60,8864.20,8858.23,8863.36,13844,230,2341,
2014-05-15_10:14,8862.41,8862.41,8857.50,8857.66,19210,268,2582,
2014-05-15_10:15,8863.03,8863.26,8862.89,8862.91,10887,219,2349,
2014-05-15_10:16,8862.54,8862.68,8857.83,8858.42,11771,211,2235,
2014-05-15_10:17,8858.29,8863.07,8858.29,8858.52,13611,213,2136,
2014-05-15_10:18,8863.37,8863.37,8862.55,8862.55,8863,200,1964,
2014-05-15_10:19,8857.27,8863.04,8857.27,8863.04,9632,190,1910,
2014-05-15_10:20,8858.96,8862.93,8858.15,8862.71,8691,178,1813,
2014-05-15_10:21,8857.68,8863.09,8857.68,8858.38,15703,256,2287,
2014-05-15_10:22,8864.10,8864.55,8858.57,8863.12,10559,214,2099,
2014-05-15_10:23,8859.45,8863.30,8858.32,8863.30,8641,184,1873,
2014-05-15_10:24,8858.30,8862.96,8857.93,8857.93,8293,177,1986,
2014-05-15_10:25,8858.51,8864.05,8857.55,8864.05,9318,216,2114,
2014-05-15_10:26,8864.25,8864.25,8859.03,8859.03,10603,190,2072,
2014-05-15_10:27,8863.80,8865.66,8860.97,8865.66,10557,204,2143,
2014-05-15_10:28,8864.88,8864.88,8860.09,8860.18,11457,211,2196,
2014-05-15_10:29,8860.74,8860.79,8860.08,8860.34,13988,217,2097,
2014-05-15_10:30,8864.50,8865.54,8864.43,8864.43,15341,220,2106,
2014-05-15_10:31,8863.47,8865.40,8858.66,8865.40,17188,195,2205,
2014-05-15_10:32,8859.18,8866.19,8859.18,8866.19,7851,189,1899,
2014-05-15_10:33,8861.04,8865.81,8861.04,8861.71,10396,205,2131,
2014-05-15_10:34,8866.48,8866.48,8860.44,8860.44,8771,236,2060,
2014-05-15_10:35,8865.56,8867.39,8861.15,8867.39,10060,204,2036,
2014-05-15_10:36,8866.68,8866.68,8861.30,8865.85,10447,196,2083,
2014-05-15_10:37,8860.26,8866.50,8860.26,8866.26,10966,226,2176,
2014-05-15_10:38,8861.03,8866.17,8861.03,8862.60,9747,167,1838,
2014-05-15_10:39,8866.31,8866.59,8861.24,8866.59,7486,176,1850,
2014-05-15_10:40,8862.03,8866.39,8862.03,8865.55,9139,162,1888,
2014-05-15_10:41,8861.53,8866.37,8861.52,8861.58,8043,160,1837,
2014-05-15_10:42,8862.89,8867.63,8861.50,8866.82,6758,155,1648,
2014-05-15_10:43,8866.25,8866.91,8862.05,8866.91,9014,170,1977,
2014-05-15_10:44,8861.60,8866.69,8861.04,8861.04,10148,190,1941,
2014-05-15_10:45,8860.54,8864.84,8859.78,8860.20,8443,205,1796,
2014-05-15_10:46,8860.36,8864.39,8860.36,8863.55,13875,233,2209,
2014-05-15_10:47,8859.57,8862.97,8858.32,8858.32,9419,188,1992,
2014-05-15_10:48,8863.05,8863.05,8858.44,8858.44,9674,201,1991,
2014-05-15_10:49,8862.34,8863.80,8857.98,8859.37,8322,161,1796,
2014-05-15_10:50,8859.22,8861.63,8857.32,8857.32,8461,166,1738,
2014-05-15_10:51,8857.68,8862.26,8856.85,8856.85,11543,187,1994,
2014-05-15_10:52,8856.75,8862.03,8856.75,8861.85,10086,179,1789,
2014-05-15_10:53,8861.63,8862.62,8856.69,8862.62,9779,174,1726,
2014-05-15_10:54,8857.59,8861.26,8857.24,8857.64,8198,142,1511,
2014-05-15_10:55,8861.54,8861.80,8856.74,8856.74,7260,134,1447,
2014-05-15_10:56,8856.15,8861.42,8856.10,8861.42,7734,169,1827,
2014-05-15_10:57,8860.33,8862.99,8856.43,8862.99,7553,136,1429,
2014-05-15_10:58,8862.52,8862.99,8861.44,8862.99,12458,209,1900,
2014-05-15_10:59,8858.60,8858.60,8856.62,8857.52,6799,147,1650,
2014-05-15_11:00,8862.42,8862.55,8857.34,8858.31,7495,152,1652,
2014-05-15_11:01,8863.01,8863.01,8857.23,8862.17,8890,194,1917,
2014-05-15_11:02,8858.51,8862.25,8857.57,8857.57,6223,168,1620,
2014-05-15_11:03,8857.87,8863.06,8857.87,8863.06,19028,253,2289,
2014-05-15_11:04,8864.24,8864.24,8857.94,8863.11,15658,205,2294,
2014-05-15_11:05,8859.27,8859.27,8858.57,8858.57,10107,189,2209,
2014-05-15_11:06,8859.19,8863.60,8858.28,8863.11,8561,173,2011,
2014-05-15_11:07,8858.41,8863.58,8858.41,8863.12,15357,197,1951,
2014-05-15_11:08,8858.92,8863.72,8858.83,8859.50,10925,209,2052,
2014-05-15_11:09,8859.49,8863.49,8858.09,8863.49,6902,150,1586,
2014-05-15_11:10,8862.81,8864.34,8857.46,8864.34,8779,163,1583,
2014-05-15_11:11,8862.85,8862.85,8858.10,8859.15,8623,175,1825,
2014-05-15_11:12,8859.52,8863.85,8858.47,8859.39,7756,167,1677,
2014-05-15_11:13,8859.41,8864.75,8859.34,8860.59,7943,180,1685,
2014-05-15_11:14,8860.56,8865.31,8860.29,8865.31,6890,148,1565,
2014-05-15_11:15,8865.29,8865.29,8860.07,8860.07,7732,155,1679,
2014-05-15_11:16,8860.52,8864.32,8859.32,8859.32,8971,213,1945,
2014-05-15_11:17,8860.14,8864.98,8860.14,8861.45,12213,244,1895,
2014-05-15_11:18,8865.71,8865.71,8860.70,8865.30,8435,175,1573,
2014-05-15_11:19,8865.92,8865.92,8861.13,8865.21,13071,194,1814,
2014-05-15_11:20,8860.40,8866.57,8860.40,8865.38,9960,183,1944,
2014-05-15_11:21,8860.06,8866.44,8860.06,8861.37,6531,172,1883,
2014-05-15_11:22,8865.94,8865.94,8860.31,8860.60,7121,146,1722,
2014-05-15_11:23,8865.51,8865.51,8860.60,8861.43,8402,179,2044,
2014-05-15_11:24,8861.13,8866.15,8860.51,8866.15,6889,146,1702,
2014-05-15_11:25,8865.73,8865.85,8861.15,8861.77,7478,147,1755,
2014-05-15_11:26,8861.28,8861.51,8860.88,8861.51,7617,171,1830,
2014-05-15_11:27,8864.61,8865.31,8859.80,8861.10,8952,192,2093,
2014-05-15_11:28,8865.09,8865.94,8860.96,8865.62,14437,324,2455,
2014-05-15_11:29,8861.08,8861.08,8859.06,8859.45,10083,195,1938,
2014-05-15_11:30,8863.12,8864.30,8858.55,8862.91,8493,166,1706,
2014-05-15_11:31,8858.47,8864.70,8858.27,8858.27,11590,220,2397,
2014-05-15_11:32,8858.69,8863.43,8857.59,8863.43,14016,192,2219,
2014-05-15_11:33,8863.95,8864.38,8858.36,8858.90,8579,182,1817,
2014-05-15_11:34,8862.91,8864.58,8859.85,8859.85,7196,155,1670,
2014-05-15_11:35,8863.25,8863.25,8857.62,8857.62,7399,169,1622,
2014-05-15_11:36,8857.65,8861.68,8857.65,8857.81,8092,187,1823,
2014-05-15_11:37,8858.71,8862.73,8857.05,8858.28,8377,159,1787,
2014-05-15_11:38,8862.45,8862.45,8857.17,8858.01,7977,150,1636,
2014-05-15_11:39,8858.37,8863.94,8858.37,8858.50,6909,166,1691,
2014-05-15_11:40,8857.37,8862.39,8857.37,8858.03,7839,182,1616,
2014-05-15_11:41,8858.04,8858.39,8857.27,8858.17,7280,169,1711,
2014-05-15_11:42,8858.45,8862.65,8856.85,8861.70,7791,207,1641,
2014-05-15_11:43,8861.53,8862.54,8856.37,8858.19,9934,174,1810,
2014-05-15_11:44,8857.19,8857.70,8856.69,8856.90,8553,162,1656,
2014-05-15_11:45,8859.51,8863.51,8858.23,8859.50,8914,159,1708,
2014-05-15_11:46,8864.37,8864.37,8858.36,8862.83,7883,143,1629,
2014-05-15_11:47,8858.44,8862.81,8858.14,8858.14,6150,133,1420,
2014-05-15_11:48,8858.89,8863.60,8858.89,8859.94,9465,159,1569,
2014-05-15_11:49,8859.64,8864.40,8859.25,8860.32,7557,143,1482,
2014-05-15_11:50,8859.16,8862.55,8858.64,8858.90,9268,184,1769,
2014-05-15_11:51,8863.62,8863.62,8858.39,8858.39,7432,157,1663,
2014-05-15_11:52,8858.35,8858.89,8857.13,8858.00,7838,146,1545,
2014-05-15_11:53,8858.29,8858.98,8858.29,8858.58,5813,172,1567,
2014-05-15_11:54,8863.19,8863.19,8857.89,8858.22,5075,125,1422,
2014-05-15_11:55,8861.96,8863.12,8857.83,8863.12,7282,156,1578,
2014-05-15_11:56,8858.17,8862.72,8858.06,8858.45,9210,173,1624,
2014-05-15_11:57,8859.06,8863.58,8858.42,8863.08,10358,177,1666,
2014-05-15_11:58,8862.73,8862.73,8857.81,8857.98,7619,181,1611,
2014-05-15_11:59,8858.66,8862.61,8858.66,8862.31,9714,189,1605,
2014-05-15_12:00,8862.10,8863.09,8857.23,8857.72,7755,162,1650,
2014-05-15_12:01,8859.86,8859.86,8858.53,8859.09,10479,198,1694,
2014-05-15_12:02,8858.59,8862.38,8856.59,8858.29,7130,183,1537,
2014-05-15_12:03,8857.51,8863.07,8857.51,8857.53,8132,206,1751,
2014-05-15_12:04,8857.89,8862.59,8857.60,8857.69,7337,192,1626,
2014-05-15_12:05,8857.47,8860.88,8855.84,8855.84,8689,174,1738,
2014-05-15_12:06,8857.18,8857.18,8855.90,8856.16,8541,171,1737,
2014-05-15_12:07,8857.44,8861.66,8856.03,8856.03,6773,181,1607,
2014-05-15_12:08,8855.98,8860.21,8855.98,8859.80,7692,162,1576,
2014-05-15_12:09,8855.96,8860.68,8855.77,8859.83,8059,217,1479,
2014-05-15_12:10,8856.13,8856.54,8855.07,8855.91,6287,146,1520,
2014-05-15_12:11,8856.37,8860.98,8856.37,8860.86,6875,172,1657,
2014-05-15_12:12,8857.24,8857.66,8855.81,8857.66,6994,152,1599,
2014-05-15_12:13,8857.71,8861.85,8857.71,8858.48,6798,151,1543,
2014-05-15_12:14,8858.05,8862.27,8858.05,8861.89,8920,160,1717,
2014-05-15_12:15,8858.81,8863.10,8857.50,8863.10,8239,167,1603,
2014-05-15_12:16,8859.24,8860.16,8857.96,8860.16,10710,169,2029,
2014-05-15_12:17,8860.33,8864.08,8859.36,8864.08,8511,135,1653,
2014-05-15_12:18,8860.26,8865.45,8860.26,8864.10,9041,152,1686,
2014-05-15_12:19,8864.47,8865.05,8860.30,8865.05,10111,179,1762,
2014-05-15_12:20,8860.20,8865.28,8859.53,8859.70,8405,167,1868,
2014-05-15_12:21,8859.97,8867.02,8859.97,8867.02,8180,164,1826,
2014-05-15_12:22,8865.92,8866.07,8861.50,8866.07,8978,179,1817,
2014-05-15_12:23,8866.30,8866.30,8860.94,8865.36,8233,153,1728,
2014-05-15_12:24,8865.54,8866.61,8865.54,8866.22,7372,180,1661,
2014-05-15_12:25,8866.32,8866.32,8861.57,8865.91,6427,159,1704,
2014-05-15_12:26,8866.58,8866.59,8861.15,8861.15,18076,174,1955,
2014-05-15_12:27,8865.56,8866.21,8860.43,8865.90,10304,164,1659,
2014-05-15_12:28,8865.92,8866.02,8861.31,8865.68,6615,170,1695,
2014-05-15_12:29,8861.24,8867.36,8861.24,8867.05,10419,194,1829,
2014-05-15_12:30,8866.70,8867.25,8861.65,8866.91,9695,183,1832,
2014-05-15_12:31,8866.62,8867.10,8865.94,8866.80,10235,207,2138,
2014-05-15_12:32,8867.28,8867.28,8862.47,8866.05,7284,140,1714,
2014-05-15_12:33,8867.28,8867.28,8862.08,8866.12,6482,184,1815,
2014-05-15_12:34,8867.08,8867.46,8866.54,8866.66,8282,153,1741,
2014-05-15_12:35,8865.72,8866.32,8860.85,8865.81,8148,167,1879,
2014-05-15_12:36,8865.97,8867.62,8865.87,8867.62,6344,165,1804,
2014-05-15_12:37,8867.85,8868.23,8862.58,8868.23,6317,158,1685,
2014-05-15_12:38,8868.32,8868.32,8866.62,8867.20,7624,144,1681,
2014-05-15_12:39,8867.53,8867.53,8865.82,8865.82,8839,184,1900,
2014-05-15_12:40,8865.67,8865.86,8865.27,8865.27,8018,178,1882,
2014-05-15_12:41,8864.77,8866.03,8864.66,8866.03,8436,209,2187,
2014-05-15_12:42,8865.92,8866.71,8864.83,8865.83,12487,243,2309,
2014-05-15_12:43,8864.56,8865.27,8864.56,8864.64,10345,234,2018,
2014-05-15_12:44,8860.30,8865.33,8860.30,8864.15,7323,170,1851,
2014-05-15_12:45,8864.28,8865.11,8863.89,8864.62,11921,190,2012,
2014-05-15_12:46,8864.83,8865.33,8863.87,8865.33,9839,204,1960,
2014-05-15_12:47,8865.25,8866.00,8865.16,8865.48,10611,198,1949,
2014-05-15_12:48,8865.59,8866.51,8865.18,8866.51,7868,180,1953,
2014-05-15_12:49,8864.78,8866.42,8864.78,8865.26,12412,210,2000,
2014-05-15_12:50,8865.90,8865.90,8864.36,8865.12,9597,188,1900,
2014-05-15_12:51,8864.32,8865.32,8864.11,8865.32,14875,298,2417,
2014-05-15_12:52,8865.58,8870.26,8865.14,8869.36,21374,329,2540,
2014-05-15_12:53,8868.85,8869.79,8864.86,8865.14,15945,242,2402,
2014-05-15_12:54,8864.74,8870.80,8864.14,8870.43,14789,277,2475,
2014-05-15_12:55,8866.09,8871.07,8865.40,8866.95,12453,221,2240,
2014-05-15_12:56,8870.79,8871.39,8866.58,8871.39,11258,195,2128,
2014-05-15_12:57,8870.92,8871.84,8866.55,8871.84,11611,175,2001,
2014-05-15_12:58,8867.78,8873.02,8867.52,8873.02,10489,192,2039,
2014-05-15_12:59,8868.29,8868.29,8866.93,8866.93,11367,261,2215,
2014-05-15_13:00,8866.98,8871.78,8866.75,8871.78,9293,242,2329,
2014-05-15_13:01,8870.33,8871.38,8866.39,8867.75,11293,243,2326,
2014-05-15_13:02,8867.64,8872.34,8867.64,8872.34,10902,199,2060,
2014-05-15_13:03,8868.19,8872.67,8866.81,8868.67,9746,203,2185,
2014-05-15_13:04,8867.99,8872.70,8867.77,8872.41,9420,211,2028,
2014-05-15_13:05,8867.83,8874.17,8867.11,8874.17,11046,219,2281,
2014-05-15_13:06,8868.23,8871.70,8866.57,8871.23,10864,201,2240,
2014-05-15_13:07,8872.00,8872.00,8866.38,8870.75,13783,247,2442,
2014-05-15_13:08,8865.95,8871.44,8865.95,8871.44,15287,309,2704,
2014-05-15_13:09,8864.85,8871.02,8864.85,8870.26,19896,268,2622,
2014-05-15_13:10,8869.85,8869.94,8868.76,8868.76,14631,267,2759,
2014-05-15_13:11,8864.61,8869.95,8863.69,8869.95,16400,281,2902,
2014-05-15_13:12,8869.32,8871.14,8864.13,8871.14,13972,285,2804,
2014-05-15_13:13,8870.34,8870.34,8864.79,8865.78,14130,300,2835,
2014-05-15_13:14,8865.54,8870.82,8865.54,8866.19,16008,308,3051,
2014-05-15_13:15,8867.33,8867.33,8866.54,8866.75,15707,310,2980,
2014-05-15_13:16,8872.02,8872.02,8867.30,8868.24,15507,326,3562,
2014-05-15_13:17,8872.03,8873.39,8867.01,8868.01,14418,323,3103,
2014-05-15_13:18,8869.22,8874.16,8869.22,8874.16,19838,343,3315,
2014-05-15_13:19,8872.60,8872.60,8868.35,8869.65,17768,326,3587,
2014-05-15_13:20,8874.97,8874.97,8870.20,8873.98,21172,373,3453,
2014-05-15_13:21,8869.37,8874.06,8868.40,8874.06,23396,348,3663,
2014-05-15_13:22,8869.83,8873.19,8868.35,8868.35,19894,390,3698,
2014-05-15_13:23,8868.21,8874.32,8868.21,8873.44,26741,435,4149,
2014-05-15_13:24,8869.43,8876.36,8869.43,8876.36,28324,509,4665,
2014-05-15_13:25,8870.89,8877.71,8869.37,8872.21,31309,551,5389,
2014-05-15_13:26,8872.21,8872.21,8872.21,8872.21,3623,3,94,
2014-05-15_13:27,8872.21,8872.21,8872.21,8872.21,0,0,0,
2014-05-15_13:28,8872.21,8872.21,8872.21,8872.21,0,0,0,
2014-05-15_13:29,8872.21,8872.21,8872.21,8872.21,0,0,0,
2014-05-15_13:30,8872.21,8880.65,8872.21,8880.65,122095,4564,27245,
2014-05-16_09:01,8857.12,8857.12,8847.76,8847.76,56133,2003,16180,
2014-05-16_09:02,8848.60,8850.92,8848.60,8850.51,21780,642,5570,
2014-05-16_09:03,8849.88,8855.07,8849.68,8855.07,32954,624,5472,
2014-05-16_09:04,8849.86,8853.52,8849.08,8849.12,46098,668,5856,
2014-05-16_09:05,8854.31,8855.31,8849.05,8854.95,45897,596,5601,
2014-05-16_09:06,8855.43,8855.43,8848.07,8848.07,45563,540,5352,
2014-05-16_09:07,8847.72,8852.73,8847.53,8852.73,51843,588,5337,
2014-05-16_09:08,8851.75,8852.68,8847.18,8852.09,54559,911,5463,
2014-05-16_09:09,8852.75,8852.75,8851.37,8852.14,41608,495,4809,
2014-05-16_09:10,8847.76,8853.32,8847.76,8853.32,39711,448,4587,
2014-05-16_09:11,8852.90,8853.47,8849.79,8849.79,39399,516,4506,
2014-05-16_09:12,8849.30,8849.30,8848.22,8848.91,37827,486,4679,
2014-05-16_09:13,8849.10,8851.06,8849.00,8850.06,32902,429,4466,
2014-05-16_09:14,8851.08,8851.12,8849.74,8850.38,31126,380,3916,
2014-05-16_09:15,8850.34,8856.21,8850.04,8856.21,31208,446,4145,
2014-05-16_09:16,8856.04,8856.25,8855.38,8855.38,29408,476,4396,
2014-05-16_09:17,8856.56,8857.86,8856.56,8857.26,30969,403,4316,
2014-05-16_09:18,8857.40,8858.37,8854.09,8854.09,24078,398,3989,
2014-05-16_09:19,8853.87,8858.76,8853.87,8858.44,29854,353,3840,
2014-05-16_09:20,8859.11,8859.81,8858.35,8859.67,31484,373,3842,
2014-05-16_09:21,8860.38,8860.38,8854.17,8858.76,23679,356,3763,
2014-05-16_09:22,8858.14,8858.94,8853.71,8853.71,23401,308,3324,
2014-05-16_09:23,8854.28,8858.63,8853.36,8853.75,33792,406,4090,
2014-05-16_09:24,8857.77,8857.97,8851.90,8857.97,24152,336,3428,
2014-05-16_09:25,8856.36,8856.96,8855.82,8856.81,21207,376,3798,
2014-05-16_09:26,8857.52,8857.52,8853.40,8857.13,30204,432,4527,
2014-05-16_09:27,8856.87,8857.76,8851.37,8851.37,22817,343,3824,
2014-05-16_09:28,8850.95,8856.87,8850.95,8856.42,22294,312,3536,
2014-05-16_09:29,8850.82,8856.21,8850.82,8854.87,19842,369,3741,
2014-05-16_09:30,8853.61,8854.35,8849.77,8854.13,22059,363,3607,
2014-05-16_09:31,8850.46,8853.88,8847.84,8848.51,29821,383,3877,
2014-05-16_09:32,8847.60,8848.22,8847.17,8847.80,23574,367,3755,
2014-05-16_09:33,8847.21,8848.59,8847.21,8848.28,18916,325,3391,
2014-05-16_09:34,8846.58,8846.64,8845.32,8845.32,23980,362,3659,
2014-05-16_09:35,8844.75,8845.45,8843.45,8843.55,24872,382,3723,
2014-05-16_09:36,8843.48,8844.03,8843.23,8843.56,29826,449,4192,
2014-05-16_09:37,8843.32,8843.32,8840.14,8840.14,25751,397,3710,
2014-05-16_09:38,8840.36,8842.17,8840.36,8840.38,20740,384,3477,
2014-05-16_09:39,8838.91,8840.69,8838.91,8839.94,19285,304,3253,
2014-05-16_09:40,8839.63,8840.75,8839.23,8839.90,16095,308,3234,
2014-05-16_09:41,8839.19,8840.09,8838.97,8839.41,17917,283,3023,
2014-05-16_09:42,8839.43,8840.46,8834.73,8839.92,16237,283,2924,
2014-05-16_09:43,8839.03,8839.91,8835.16,8838.55,15273,253,2732,
2014-05-16_09:44,8839.98,8839.99,8839.24,8839.24,15569,296,2950,
2014-05-16_09:45,8839.60,8839.60,8837.44,8837.44,14256,254,2860,
2014-05-16_09:46,8839.15,8840.21,8835.15,8838.60,12440,261,2970,
2014-05-16_09:47,8839.09,8840.45,8839.06,8840.45,14271,253,2755,
2014-05-16_09:48,8839.28,8840.71,8834.75,8835.92,24339,457,3523,
2014-05-16_09:49,8833.63,8833.63,8829.35,8830.07,42268,749,4603,
2014-05-16_09:50,8824.79,8829.10,8824.79,8825.67,34508,687,4819,
2014-05-16_09:51,8824.38,8824.38,8819.57,8823.40,24200,559,4538,
2014-05-16_09:52,8822.21,8824.09,8816.92,8823.80,46139,598,4750,
2014-05-16_09:53,8824.15,8824.15,8819.30,8819.30,27172,411,3922,
2014-05-16_09:54,8822.65,8823.25,8818.48,8823.25,17954,298,3247,
2014-05-16_09:55,8822.80,8825.14,8822.44,8825.14,16177,262,2916,
2014-05-16_09:56,8823.72,8824.02,8822.00,8822.87,17650,306,2951,
2014-05-16_09:57,8822.69,8823.36,8818.24,8823.36,16708,319,2699,
2014-05-16_09:58,8823.51,8824.43,8818.65,8824.43,14783,250,2352,
2014-05-16_09:59,8824.79,8824.79,8823.48,8824.04,14788,254,2436,
2014-05-16_10:00,8824.72,8824.91,8818.83,8824.91,14514,233,2307,
2014-05-16_10:01,8824.95,8826.26,8824.86,8825.22,15151,242,2611,
2014-05-16_10:02,8825.70,8825.70,8824.93,8825.64,11493,236,2166,
2014-05-16_10:03,8825.52,8831.18,8825.47,8831.18,13750,232,2009,
2014-05-16_10:04,8825.62,8826.76,8825.62,8826.67,11103,206,2036,
2014-05-16_10:05,8827.69,8828.69,8827.16,8827.73,11151,217,1992,
2014-05-16_10:06,8827.47,8828.85,8826.89,8828.85,9488,221,2161,
2014-05-16_10:07,8829.23,8829.97,8828.84,8829.97,11727,180,1990,
2014-05-16_10:08,8829.87,8830.42,8829.81,8830.40,15370,227,2198,
2014-05-16_10:09,8829.20,8830.42,8829.20,8830.42,13027,222,2382,
2014-05-16_10:10,8830.82,8831.58,8829.80,8831.20,9805,182,1946,
2014-05-16_10:11,8829.98,8830.43,8829.33,8830.43,12525,195,2136,
2014-05-16_10:12,8829.83,8830.46,8829.20,8830.46,9827,170,1908,
2014-05-16_10:13,8831.14,8831.14,8829.55,8830.41,12102,278,2587,
2014-05-16_10:14,8829.39,8830.85,8829.39,8830.31,14753,208,2092,
2014-05-16_10:15,8830.04,8830.29,8829.52,8830.12,10247,189,2064,
2014-05-16_10:16,8830.38,8830.55,8830.01,8830.01,7778,172,2068,
2014-05-16_10:17,8830.77,8831.38,8830.52,8831.38,6972,139,1628,
2014-05-16_10:18,8831.04,8836.45,8830.71,8836.29,9758,173,1782,
2014-05-16_10:19,8831.34,8832.95,8831.34,8832.95,18435,232,2002,
2014-05-16_10:20,8832.61,8836.53,8832.08,8833.07,10013,169,1947,
2014-05-16_10:21,8832.78,8833.24,8831.52,8831.52,15937,235,2325,
2014-05-16_10:22,8832.36,8832.71,8832.21,8832.64,13134,218,2005,
2014-05-16_10:23,8832.61,8833.68,8829.04,8829.04,11852,198,1935,
2014-05-16_10:24,8833.88,8834.55,8832.90,8834.55,11206,209,1896,
2014-05-16_10:25,8834.57,8835.22,8834.14,8834.51,12402,199,1963,
2014-05-16_10:26,8834.73,8834.73,8833.90,8834.39,12293,237,2268,
2014-05-16_10:27,8834.78,8834.93,8833.98,8834.82,11692,179,1873,
2014-05-16_10:28,8834.97,8839.03,8834.21,8839.03,8688,166,1693,
2014-05-16_10:29,8839.26,8839.45,8830.34,8830.45,8405,143,1585,
2014-05-16_10:30,8835.08,8835.08,8831.87,8834.32,12389,186,1952,
2014-05-16_10:31,8834.57,8835.39,8834.57,8835.39,12231,242,2223,
2014-05-16_10:32,8834.72,8834.96,8834.36,8834.36,12399,213,1809,
2014-05-16_10:33,8835.21,8835.76,8834.94,8835.37,7534,156,1554,
2014-05-16_10:34,8835.18,8840.12,8835.18,8836.06,11137,168,1781,
2014-05-16_10:35,8835.19,8840.05,8833.84,8834.98,12621,174,2003,
2014-05-16_10:36,8835.69,8839.98,8835.15,8839.98,8455,155,1717,
2014-05-16_10:37,8839.55,8839.55,8834.40,8834.98,7965,153,1695,
2014-05-16_10:38,8834.35,8838.96,8833.83,8833.88,8557,187,1817,
2014-05-16_10:39,8834.80,8840.22,8833.87,8835.14,8513,156,1697,
2014-05-16_10:40,8835.16,8840.32,8834.74,8840.32,8385,182,1690,
2014-05-16_10:41,8835.66,8840.20,8835.66,8839.56,9356,181,1813,
2014-05-16_10:42,8838.54,8839.99,8833.37,8839.99,8931,203,1783,
2014-05-16_10:43,8838.87,8838.92,8833.94,8834.53,8420,164,1715,
2014-05-16_10:44,8838.13,8839.30,8838.13,8838.30,8646,179,1797,
2014-05-16_10:45,8838.92,8840.58,8835.20,8840.04,10559,193,1959,
2014-05-16_10:46,8838.91,8839.05,8833.51,8839.05,9019,185,1906,
2014-05-16_10:47,8838.65,8840.16,8833.92,8840.16,6969,146,1508,
2014-05-16_10:48,8835.54,8840.40,8834.22,8835.38,6764,157,1579,
2014-05-16_10:49,8840.26,8840.26,8834.36,8839.56,7334,148,1541,
2014-05-16_10:50,8839.40,8839.78,8833.98,8839.57,5500,140,1533,
2014-05-16_10:51,8839.31,8839.78,8834.48,8837.80,8017,179,1722,
2014-05-16_10:52,8837.91,8839.65,8835.04,8838.88,6385,151,1659,
2014-05-16_10:53,8837.11,8840.09,8833.69,8834.62,7777,142,1612,
2014-05-16_10:54,8839.74,8839.74,8834.11,8839.53,7719,170,1728,
2014-05-16_10:55,8838.33,8838.65,8832.94,8834.28,7103,177,1713,
2014-05-16_10:56,8833.86,8838.78,8833.55,8838.35,9039,178,1703,
2014-05-16_10:57,8838.26,8839.29,8834.65,8838.60,7673,171,1795,
2014-05-16_10:58,8834.70,8839.83,8834.70,8834.71,8138,146,1594,
2014-05-16_10:59,8834.67,8840.18,8834.67,8839.69,7003,154,1622,
2014-05-16_11:00,8840.24,8840.24,8835.10,8839.81,8930,157,1577,
2014-05-16_11:01,8840.20,8840.51,8839.14,8839.49,9089,177,1786,
2014-05-16_11:02,8839.25,8839.94,8834.86,8839.55,7119,157,1650,
2014-05-16_11:03,8840.52,8840.52,8838.55,8840.33,6171,167,1592,
2014-05-16_11:04,8835.58,8839.75,8834.80,8834.81,8736,179,1709,
2014-05-16_11:05,8835.23,8840.80,8834.91,8840.04,9062,178,1628,
2014-05-16_11:06,8839.25,8839.93,8838.42,8839.93,10701,204,1953,
2014-05-16_11:07,8834.55,8839.99,8834.55,8834.57,9048,169,1776,
2014-05-16_11:08,8835.04,8839.91,8835.04,8838.99,9724,183,1838,
2014-05-16_11:09,8838.30,8839.43,8834.08,8839.43,8691,179,1781,
2014-05-16_11:10,8839.38,8840.42,8835.40,8840.42,7179,182,1574,
2014-05-16_11:11,8840.46,8840.46,8835.84,8836.09,7786,177,1741,
2014-05-16_11:12,8839.64,8840.06,8834.59,8840.06,11150,222,2084,
2014-05-16_11:13,8839.92,8840.33,8835.92,8839.79,6396,172,1709,
2014-05-16_11:14,8840.91,8840.98,8836.18,8839.95,8669,159,1698,
2014-05-16_11:15,8839.71,8841.51,8835.96,8840.56,10431,173,1818,
2014-05-16_11:16,8840.67,8841.14,8839.26,8839.61,7648,151,1751,
2014-05-16_11:17,8835.48,8839.71,8835.21,8835.71,8020,163,1670,
2014-05-16_11:18,8839.42,8841.54,8835.51,8841.53,6492,151,1597,
2014-05-16_11:19,8841.39,8841.39,8836.54,8840.12,6199,156,1631,
2014-05-16_11:20,8840.88,8840.88,8835.41,8836.15,7571,169,1691,
2014-05-16_11:21,8839.87,8840.40,8835.09,8839.14,6815,155,1733,
2014-05-16_11:22,8839.38,8840.53,8834.39,8834.74,7167,163,1711,
2014-05-16_11:23,8834.08,8838.84,8833.73,8838.40,7546,154,1656,
2014-05-16_11:24,8833.75,8838.34,8832.99,8832.99,6919,183,1784,
2014-05-16_11:25,8832.59,8837.69,8832.50,8833.65,9052,165,1751,
2014-05-16_11:26,8837.45,8837.45,8832.46,8833.21,10512,236,2280,
2014-05-16_11:27,8837.51,8837.51,8832.85,8833.28,7779,197,1760,
2014-05-16_11:28,8838.75,8838.75,8832.46,8832.46,7464,152,1665,
2014-05-16_11:29,8831.70,8837.31,8831.70,8836.15,7184,164,1816,
2014-05-16_11:30,8831.61,8836.87,8831.61,8832.42,6165,141,1511,
2014-05-16_11:31,8831.85,8837.13,8830.72,8835.85,10591,204,1940,
2014-05-16_11:32,8836.49,8836.49,8832.46,8832.80,7247,160,1707,
2014-05-16_11:33,8836.81,8836.98,8831.99,8836.98,7046,161,1731,
2014-05-16_11:34,8836.22,8836.22,8831.85,8836.06,6312,213,1668,
2014-05-16_11:35,8836.02,8836.60,8834.48,8835.12,8071,213,1690,
2014-05-16_11:36,8835.47,8836.24,8831.25,8835.87,6317,176,1726,
2014-05-16_11:37,8835.27,8836.79,8831.98,8831.98,6975,161,1642,
2014-05-16_11:38,8832.74,8839.43,8832.40,8837.78,6411,154,1655,
2014-05-16_11:39,8833.57,8838.47,8833.57,8834.37,7590,167,1421,
2014-05-16_11:40,8839.41,8839.42,8833.70,8839.42,5802,124,1334,
2014-05-16_11:41,8839.04,8839.98,8834.53,8834.53,7194,179,1707,
2014-05-16_11:42,8834.68,8838.93,8833.91,8835.06,6653,152,1405,
2014-05-16_11:43,8839.64,8839.64,8833.72,8834.61,7986,161,1759,
2014-05-16_11:44,8839.70,8839.70,8834.66,8834.66,8612,168,1697,
2014-05-16_11:45,8834.25,8841.31,8834.25,8839.30,8182,187,1727,
2014-05-16_11:46,8839.80,8839.80,8837.85,8838.88,9229,182,1858,
2014-05-16_11:47,8837.92,8839.58,8837.92,8839.58,8157,223,1762,
2014-05-16_11:48,8839.67,8843.88,8838.91,8839.38,12430,334,2283,
2014-05-16_11:49,8839.25,8843.94,8838.49,8843.94,11835,196,1720,
2014-05-16_11:50,8839.75,8844.61,8839.34,8839.96,7946,169,1708,
2014-05-16_11:51,8844.17,8844.80,8840.19,8841.40,7420,158,1605,
2014-05-16_11:52,8841.24,8841.91,8840.69,8841.91,7516,148,1559,
2014-05-16_11:53,8841.03,8846.51,8841.03,8841.53,6958,129,1484,
2014-05-16_11:54,8841.00,8845.93,8840.96,8841.97,8198,147,1527,
2014-05-16_11:55,8842.17,8845.46,8841.29,8845.46,8278,184,1572,
2014-05-16_11:56,8841.61,8846.81,8841.27,8842.09,8830,169,1614,
2014-05-16_11:57,8841.50,8846.66,8841.50,8841.69,6831,153,1601,
2014-05-16_11:58,8842.50,8846.67,8840.73,8841.96,5408,155,1409,
2014-05-16_11:59,8841.43,8845.95,8840.34,8840.34,7326,142,1538,
2014-05-16_12:00,8841.05,8846.21,8841.05,8846.21,7272,142,1408,
2014-05-16_12:01,8841.24,8842.72,8841.24,8841.74,12347,172,1722,
2014-05-16_12:02,8841.71,8842.84,8841.67,8842.84,6841,204,1668,
2014-05-16_12:03,8841.91,8846.32,8840.79,8841.40,6882,170,1525,
2014-05-16_12:04,8843.32,8843.32,8841.76,8842.34,7578,145,1365,
2014-05-16_12:05,8842.38,8843.80,8842.30,8843.80,7165,158,1537,
2014-05-16_12:06,8848.07,8848.07,8842.58,8842.75,6290,141,1473,
2014-05-16_12:07,8842.60,8848.08,8842.60,8843.26,7037,133,1447,
2014-05-16_12:08,8847.59,8847.74,8838.20,8838.23,7146,214,1373,
2014-05-16_12:09,8838.01,8843.02,8837.54,8837.86,5975,149,1531,
2014-05-16_12:10,8842.79,8842.86,8837.39,8838.22,7362,168,1645,
2014-05-16_12:11,8842.40,8843.05,8837.80,8838.03,7891,172,1766,
2014-05-16_12:12,8838.06,8841.95,8837.37,8841.95,6059,146,1639,
2014-05-16_12:13,8837.85,8842.13,8836.62,8836.88,8119,175,1852,
2014-05-16_12:14,8837.15,8842.13,8836.56,8842.13,7399,137,1661,
2014-05-16_12:15,8842.54,8842.96,8838.65,8838.65,4898,117,1408,
2014-05-16_12:16,8838.96,8843.92,8838.23,8843.92,5951,151,1558,
2014-05-16_12:17,8843.91,8845.44,8839.56,8845.44,8848,173,1783,
2014-05-16_12:18,8845.51,8845.51,8839.57,8845.43,8269,203,1879,
2014-05-16_12:19,8844.98,8846.61,8840.97,8846.61,5966,146,1659,
2014-05-16_12:20,8841.43,8847.12,8841.43,8846.21,8122,177,1927,
2014-05-16_12:21,8841.66,8843.41,8841.66,8842.91,7097,153,1779,
2014-05-16_12:22,8847.38,8847.38,8841.98,8845.78,6129,161,1560,
2014-05-16_12:23,8845.77,8847.97,8840.77,8847.97,7141,165,1608,
2014-05-16_12:24,8843.55,8848.43,8842.58,8843.14,7326,166,1639,
2014-05-16_12:25,8848.20,8848.20,8842.47,8847.22,9025,200,1732,
2014-05-16_12:26,8847.20,8847.72,8842.27,8847.72,10546,217,1965,
2014-05-16_12:27,8848.10,8848.48,8843.27,8844.27,9244,171,1616,
2014-05-16_12:28,8849.31,8849.31,8843.81,8843.81,7327,163,1620,
2014-05-16_12:29,8848.82,8849.86,8844.21,8849.86,9858,198,1885,
2014-05-16_12:30,8843.19,8849.19,8843.19,8849.19,8457,170,1758,
2014-05-16_12:31,8850.63,8850.84,8844.25,8845.47,10715,227,1801,
2014-05-16_12:32,8850.44,8850.44,8844.95,8846.43,9034,197,1813,
2014-05-16_12:33,8845.32,8850.91,8845.32,8850.81,19178,258,1988,
2014-05-16_12:34,8845.90,8851.48,8845.90,8846.74,13798,240,2254,
2014-05-16_12:35,8850.90,8851.42,8846.82,8846.82,11550,193,1898,
2014-05-16_12:36,8852.79,8853.06,8847.74,8848.27,10240,263,2217,
2014-05-16_12:37,8849.24,8855.00,8849.24,8850.52,11624,278,2249,
2014-05-16_12:38,8850.31,8856.24,8850.31,8855.50,18939,291,2770,
2014-05-16_12:39,8854.45,8855.77,8851.16,8851.16,12272,242,2130,
2014-05-16_12:40,8851.95,8856.86,8851.81,8851.81,10531,209,2097,
2014-05-16_12:41,8851.47,8856.41,8851.47,8852.07,14284,273,2281,
2014-05-16_12:42,8856.82,8857.37,8852.06,8857.37,11535,208,2062,
2014-05-16_12:43,8857.44,8858.64,8854.42,8854.42,11606,228,2007,
2014-05-16_12:44,8853.98,8859.88,8853.98,8859.88,10444,215,2220,
2014-05-16_12:45,8858.80,8859.83,8858.80,8859.83,12309,229,2051,
2014-05-16_12:46,8859.22,8862.00,8858.35,8858.35,25699,336,2631,
2014-05-16_12:47,8862.90,8863.23,8858.15,8862.83,13885,262,2322,
2014-05-16_12:48,8863.37,8865.27,8863.35,8863.91,11010,238,2161,
2014-05-16_12:49,8864.18,8865.30,8859.61,8865.30,11861,246,2197,
2014-05-16_12:50,8865.63,8866.31,8865.39,8866.08,12550,302,2258,
2014-05-16_12:51,8865.31,8870.77,8865.31,8868.73,16428,427,2797,
2014-05-16_12:52,8869.20,8870.54,8866.70,8866.70,13053,270,2310,
2014-05-16_12:53,8871.36,8871.51,8865.56,8865.56,10465,246,2250,
2014-05-16_12:54,8870.06,8870.06,8864.09,8864.57,13204,270,2668,
2014-05-16_12:55,8865.77,8866.71,8865.54,8866.32,15613,277,2846,
2014-05-16_12:56,8865.19,8869.83,8865.03,8865.03,12596,295,2783,
2014-05-16_12:57,8865.99,8871.22,8865.74,8866.63,9726,234,2304,
2014-05-16_12:58,8870.81,8871.51,8865.75,8871.51,14439,270,2676,
2014-05-16_12:59,8872.66,8872.77,8866.78,8867.45,15683,269,2492,
2014-05-16_13:00,8873.49,8873.49,8866.86,8873.44,15634,343,2722,
2014-05-16_13:01,8867.49,8872.31,8866.34,8872.31,14463,309,2796,
2014-05-16_13:02,8872.36,8872.36,8866.52,8871.60,14347,265,2533,
2014-05-16_13:03,8872.70,8872.70,8867.05,8872.50,10897,252,2402,
2014-05-16_13:04,8870.06,8870.06,8863.61,8864.88,12674,223,2418,
2014-05-16_13:05,8867.95,8867.95,8862.58,8867.44,14489,249,2510,
2014-05-16_13:06,8868.46,8869.99,8864.03,8868.38,15480,284,2894,
2014-05-16_13:07,8868.88,8870.87,8864.80,8865.91,14619,283,2768,
2014-05-16_13:08,8871.12,8871.12,8867.73,8867.73,11936,277,2751,
2014-05-16_13:09,8867.09,8872.36,8867.02,8872.36,14014,276,2611,
2014-05-16_13:10,8873.08,8873.08,8867.22,8872.29,14692,329,2865,
2014-05-16_13:11,8871.78,8872.99,8871.78,8872.37,14853,348,2999,
2014-05-16_13:12,8865.60,8872.21,8865.60,8871.64,13154,284,2981,
2014-05-16_13:13,8872.34,8872.98,8868.64,8868.82,13427,275,2842,
2014-05-16_13:14,8868.79,8873.80,8868.05,8868.05,15227,348,3107,
2014-05-16_13:15,8872.62,8874.76,8872.62,8874.70,14426,321,3261,
2014-05-16_13:16,8874.43,8874.97,8870.29,8874.37,16772,385,3434,
2014-05-16_13:17,8874.25,8876.16,8874.25,8875.70,16891,316,3156,
2014-05-16_13:18,8875.68,8876.77,8875.66,8876.55,18366,380,3542,
2014-05-16_13:19,8877.02,8878.91,8877.02,8878.91,22925,459,4210,
2014-05-16_13:20,8879.45,8881.83,8879.45,8881.80,30863,524,4256,
2014-05-16_13:21,8882.21,8884.97,8882.21,8884.97,20737,461,4354,
2014-05-16_13:22,8884.82,8887.47,8884.82,8885.87,23120,542,4817,
2014-05-16_13:23,8882.38,8888.24,8882.38,8888.24,30660,651,5565,
2014-05-16_13:24,8888.03,8893.63,8884.52,8886.51,35589,671,5625,
2014-05-16_13:25,8896.72,8896.72,8880.84,8884.05,32927,721,5784,
2014-05-16_13:26,8884.05,8884.05,8884.05,8884.05,3112,4,80,
2014-05-16_13:27,8884.05,8884.05,8884.05,8884.05,0,0,0,
2014-05-16_13:28,8884.05,8884.05,8884.05,8884.05,0,0,0,
2014-05-16_13:29,8884.05,8884.05,8884.05,8884.05,0,0,0,
2014-05-16_13:30,8884.05,8888.45,8884.05,8888.45,138236,5644,28027,
2014-05-19_09:01,8901.54,8904.20,8899.11,8904.20,55451,1834,15426,
2014-05-19_09:02,8900.42,8905.62,8900.42,8905.62,29371,676,6116,
2014-05-19_09:03,8906.74,8910.93,8906.05,8910.81,39983,680,6037,
2014-05-19_09:04,8912.35,8912.35,8907.13,8911.47,45769,566,5460,
2014-05-19_09:05,8912.19,8912.19,8907.29,8907.29,56247,572,5540,
2014-05-19_09:06,8907.33,8907.67,8906.73,8907.67,64134,617,5686,
2014-05-19_09:07,8907.28,8908.14,8907.28,8907.71,63648,619,6104,
2014-05-19_09:08,8908.07,8908.07,8906.94,8907.90,56902,589,5560,
2014-05-19_09:09,8907.91,8909.70,8907.91,8909.70,43985,549,5690,
2014-05-19_09:10,8909.18,8909.28,8907.69,8907.69,56659,542,5337,
2014-05-19_09:11,8907.60,8908.38,8902.91,8906.94,38467,496,4825,
2014-05-19_09:12,8907.22,8907.22,8900.07,8900.07,37983,484,4621,
2014-05-19_09:13,8899.38,8903.54,8899.38,8901.33,37795,458,4334,
2014-05-19_09:14,8901.99,8902.00,8896.41,8896.41,32458,422,4254,
2014-05-19_09:15,8899.14,8900.89,8898.60,8898.60,40016,442,4250,
2014-05-19_09:16,8895.45,8899.16,8894.93,8897.45,31153,491,4130,
2014-05-19_09:17,8893.30,8897.77,8892.93,8897.77,32699,408,3927,
2014-05-19_09:18,8892.88,8893.54,8887.61,8887.61,36084,409,3736,
2014-05-19_09:19,8892.50,8892.99,8887.99,8892.76,26082,372,3750,
2014-05-19_09:20,8891.86,8891.86,8885.85,8885.85,25735,324,3437,
2014-05-19_09:21,8885.75,8889.39,8885.75,8888.58,30855,376,3849,
2014-05-19_09:22,8888.05,8888.05,8882.59,8886.32,25534,389,3175,
2014-05-19_09:23,8885.44,8886.55,8882.06,8886.55,24497,309,3131,
2014-05-19_09:24,8887.19,8888.20,8881.97,8881.97,22963,338,3027,
2014-05-19_09:25,8886.15,8887.59,8882.59,8887.59,25591,288,3046,
2014-05-19_09:26,8882.42,8887.09,8881.85,8885.63,34023,404,3715,
2014-05-19_09:27,8886.19,8886.46,8881.51,8886.46,26798,372,3456,
2014-05-19_09:28,8881.39,8886.23,8880.66,8880.66,21337,355,3318,
2014-05-19_09:29,8885.56,8885.56,8879.10,8879.41,21198,322,3020,
2014-05-19_09:30,8879.50,8883.85,8878.85,8883.34,16575,289,2887,
2014-05-19_09:31,8878.10,8882.96,8878.10,8882.52,24835,356,3074,
2014-05-19_09:32,8881.44,8881.44,8877.46,8878.70,19406,315,2918,
2014-05-19_09:33,8879.15,8882.76,8877.56,8882.76,18078,289,2906,
2014-05-19_09:34,8883.05,8883.74,8878.94,8879.82,17810,302,2981,
2014-05-19_09:35,8884.06,8884.06,8878.71,8879.87,18945,261,2783,
2014-05-19_09:36,8884.33,8884.55,8879.32,8884.55,15360,244,2591,
2014-05-19_09:37,8880.10,8884.82,8879.19,8879.87,15689,289,2743,
2014-05-19_09:38,8878.44,8884.06,8878.44,8883.49,17018,262,2547,
2014-05-19_09:39,8878.54,8884.60,8878.54,8880.47,13138,237,2319,
2014-05-19_09:40,8880.75,8885.88,8880.65,8885.88,15278,233,2309,
2014-05-19_09:41,8885.12,8885.12,8881.20,8883.16,16360,277,2545,
2014-05-19_09:42,8887.54,8887.54,8883.02,8883.87,17926,289,2575,
2014-05-19_09:43,8888.07,8888.07,8883.14,8883.78,17584,292,2559,
2014-05-19_09:44,8888.41,8888.41,8883.85,8885.16,21785,370,2620,
2014-05-19_09:45,8889.32,8889.68,8884.37,8884.53,28537,421,2869,
2014-05-19_09:46,8885.90,8890.14,8885.16,8886.56,15501,341,2604,
2014-05-19_09:47,8892.12,8892.12,8886.76,8888.19,17510,320,2707,
2014-05-19_09:48,8891.75,8891.75,8886.69,8891.46,15414,273,2343,
2014-05-19_09:49,8887.13,8887.13,8886.72,8886.72,11008,233,2207,
2014-05-19_09:50,8890.66,8890.66,8885.65,8885.86,12140,223,2109,
2014-05-19_09:51,8891.43,8891.43,8885.39,8890.51,13091,227,2314,
2014-05-19_09:52,8890.60,8890.60,8885.01,8885.01,11425,224,2088,
2014-05-19_09:53,8890.59,8890.63,8885.34,8886.40,12814,246,2252,
2014-05-19_09:54,8885.77,8891.03,8885.64,8891.03,18500,293,2727,
2014-05-19_09:55,8891.98,8895.41,8889.91,8891.23,19499,278,2492,
2014-05-19_09:56,8891.20,8895.96,8890.25,8891.33,13286,258,2414,
2014-05-19_09:57,8890.37,8895.74,8890.37,8895.74,11973,196,2178,
2014-05-19_09:58,8896.65,8896.65,8886.93,8896.06,11219,217,2103,
2014-05-19_09:59,8886.15,8892.23,8886.15,8887.78,9968,187,1983,
2014-05-19_10:00,8886.54,8890.96,8885.84,8890.56,12040,217,1950,
2014-05-19_10:01,8887.41,8887.41,8886.39,8886.92,13757,230,2063,
2014-05-19_10:02,8887.15,8890.89,8885.94,8890.89,9356,218,2138,
2014-05-19_10:03,8890.48,8890.53,8884.75,8890.36,11399,229,2115,
2014-05-19_10:04,8885.96,8887.40,8885.47,8885.47,10307,202,2059,
2014-05-19_10:05,8890.52,8890.97,8886.26,8887.15,12742,266,2428,
2014-05-19_10:06,8886.19,8889.90,8885.87,8889.90,12664,205,1919,
2014-05-19_10:07,8890.98,8891.63,8884.79,8891.63,16000,255,2119,
2014-05-19_10:08,8887.04,8890.83,8884.80,8885.65,11944,223,1972,
2014-05-19_10:09,8889.94,8891.55,8889.72,8889.72,16053,227,2308,
2014-05-19_10:10,8889.86,8890.06,8888.82,8889.87,10943,205,2010,
2014-05-19_10:11,8885.06,8890.73,8885.06,8889.70,12585,218,2267,
2014-05-19_10:12,8889.45,8890.52,8885.00,8885.00,11554,205,2148,
2014-05-19_10:13,8886.11,8891.20,8885.15,8886.24,8880,224,1934,
2014-05-19_10:14,8885.95,8890.64,8884.95,8890.57,16037,285,2258,
2014-05-19_10:15,8885.48,8890.10,8884.59,8884.59,12314,215,2007,
2014-05-19_10:16,8884.57,8888.69,8884.57,8885.04,23919,413,2857,
2014-05-19_10:17,8884.34,8889.38,8884.34,8889.38,19372,256,2172,
2014-05-19_10:18,8883.84,8888.35,8883.61,8884.63,12268,200,1980,
2014-05-19_10:19,8885.32,8889.09,8884.37,8888.48,12185,243,1975,
2014-05-19_10:20,8884.25,8888.57,8883.02,8883.44,10429,160,1630,
2014-05-19_10:21,8884.03,8889.36,8884.03,8884.36,8129,188,1977,
2014-05-19_10:22,8887.95,8888.57,8882.77,8882.77,9155,166,1838,
2014-05-19_10:23,8883.64,8888.85,8883.49,8888.47,10266,176,1723,
2014-05-19_10:24,8883.96,8889.87,8883.36,8885.78,12231,191,1975,
2014-05-19_10:25,8885.41,8889.03,8883.49,8888.72,7901,162,1770,
2014-05-19_10:26,8884.14,8888.48,8883.70,8888.02,11948,236,2291,
2014-05-19_10:27,8887.68,8888.47,8883.21,8888.26,13219,198,1951,
2014-05-19_10:28,8883.42,8883.61,8883.16,8883.37,10764,301,2039,
2014-05-19_10:29,8883.82,8889.14,8883.76,8883.76,20631,279,2177,
2014-05-19_10:30,8882.97,8888.38,8882.94,8883.54,12311,197,1902,
2014-05-19_10:31,8884.17,8889.02,8883.06,8888.24,14731,257,2173,
2014-05-19_10:32,8889.18,8889.24,8884.25,8887.60,10478,184,1836,
2014-05-19_10:33,8883.13,8884.35,8882.92,8883.51,10722,188,1779,
2014-05-19_10:34,8887.95,8888.18,8883.52,8884.44,13033,238,1938,
2014-05-19_10:35,8883.56,8883.56,8882.17,8883.44,13146,207,1817,
2014-05-19_10:36,8882.64,8888.38,8882.33,8882.53,8749,179,1783,
2014-05-19_10:37,8883.10,8888.39,8882.97,8883.55,13191,192,1901,
2014-05-19_10:38,8882.99,8886.62,8881.51,8881.51,12177,186,1794,
2014-05-19_10:39,8886.73,8887.54,8882.65,8887.54,12598,223,1797,
2014-05-19_10:40,8882.70,8887.34,8882.54,8887.34,9721,210,1864,
2014-05-19_10:41,8881.96,8888.01,8881.96,8886.75,10594,227,1809,
2014-05-19_10:42,8882.55,8886.69,8881.76,8882.20,10936,178,1738,
2014-05-19_10:43,8882.45,8887.87,8881.61,8881.61,8761,158,1580,
2014-05-19_10:44,8881.62,8886.83,8881.30,8881.30,8652,140,1602,
2014-05-19_10:45,8882.22,8886.99,8881.74,8881.74,7377,158,1624,
2014-05-19_10:46,8882.79,8887.46,8882.68,8882.68,6011,166,1430,
2014-05-19_10:47,8886.84,8887.86,8882.59,8883.23,12660,225,1623,
2014-05-19_10:48,8883.50,8888.56,8883.11,8888.56,9407,150,1500,
2014-05-19_10:49,8888.38,8888.38,8882.60,8883.39,8087,180,1539,
2014-05-19_10:50,8882.04,8887.82,8882.04,8882.87,9349,186,1634,
2014-05-19_10:51,8882.40,8889.11,8882.40,8884.05,9226,178,1702,
2014-05-19_10:52,8887.82,8887.82,8882.87,8882.87,10586,201,1848,
2014-05-19_10:53,8886.63,8887.75,8882.43,8882.74,8736,176,1566,
2014-05-19_10:54,8886.96,8888.79,8883.50,8883.60,7094,169,1511,
2014-05-19_10:55,8883.44,8888.38,8882.40,8887.34,12232,208,1875,
2014-05-19_10:56,8887.20,8888.76,8887.20,8887.74,9245,199,1700,
2014-05-19_10:57,8887.74,8888.18,8883.38,8883.99,9320,177,1626,
2014-05-19_10:58,8883.34,8890.06,8883.34,8890.06,9842,204,1532,
2014-05-19_10:59,8884.31,8889.30,8883.94,8885.07,9326,148,1489,
2014-05-19_11:00,8885.88,8890.15,8885.43,8889.28,12139,198,1683,
2014-05-19_11:01,8884.08,8890.41,8884.08,8885.01,9830,178,1647,
2014-05-19_11:02,8884.92,8889.77,8884.41,8889.35,7224,128,1321,
2014-05-19_11:03,8888.36,8889.99,8888.36,8889.99,6422,138,1292,
2014-05-19_11:04,8889.92,8890.56,8885.19,8885.19,9843,172,1483,
2014-05-19_11:05,8889.99,8890.56,8885.03,8889.50,7721,138,1488,
2014-05-19_11:06,8885.18,8890.52,8885.18,8885.61,7047,154,1396,
2014-05-19_11:07,8885.70,8890.69,8885.70,8890.32,7373,161,1559,
2014-05-19_11:08,8889.50,8891.11,8885.82,8891.11,7421,157,1529,
2014-05-19_11:09,8890.12,8891.89,8885.71,8891.06,8751,169,1597,
2014-05-19_11:10,8885.58,8891.00,8885.37,8891.00,7278,158,1508,
2014-05-19_11:11,8884.95,8890.89,8884.95,8885.37,7885,173,1621,
2014-05-19_11:12,8885.74,8886.25,8885.56,8886.21,7192,138,1370,
2014-05-19_11:13,8890.62,8891.26,8885.85,8885.91,9339,174,1722,
2014-05-19_11:14,8885.76,8886.39,8885.05,8886.23,8217,165,1897,
2014-05-19_11:15,8885.46,8890.96,8885.46,8890.96,8088,183,1903,
2014-05-19_11:16,8886.09,8890.14,8885.75,8885.75,13315,275,2356,
2014-05-19_11:17,8885.90,8890.90,8885.63,8890.47,9467,192,1973,
2014-05-19_11:18,8889.59,8889.59,8884.65,8884.65,7842,168,1761,
2014-05-19_11:19,8884.84,8890.42,8884.84,8885.86,7695,175,1740,
2014-05-19_11:20,8884.86,8889.41,8884.41,8885.25,9167,187,1980,
2014-05-19_11:21,8884.97,8889.61,8884.51,8884.51,8847,186,1876,
2014-05-19_11:22,8883.94,8889.87,8883.94,8885.09,7288,151,1589,
2014-05-19_11:23,8884.85,8889.37,8884.85,8884.96,7730,141,1485,
2014-05-19_11:24,8884.91,8889.00,8884.40,8884.40,5702,128,1429,
2014-05-19_11:25,8884.69,8889.96,8884.69,8889.96,7867,130,1390,
2014-05-19_11:26,8885.62,8886.12,8885.38,8885.93,8062,161,1569,
2014-05-19_11:27,8885.43,8889.56,8885.43,8885.80,10278,180,1625,
2014-05-19_11:28,8885.46,8885.54,8884.78,8885.21,12180,172,1655,
2014-05-19_11:29,8885.51,8890.59,8885.51,8890.39,9476,146,1509,
2014-05-19_11:30,8890.06,8890.06,8884.59,8889.62,8971,152,1482,
2014-05-19_11:31,8884.52,8886.02,8884.52,8885.60,8820,142,1538,
2014-05-19_11:32,8884.60,8891.69,8884.60,8886.49,7812,168,1567,
2014-05-19_11:33,8886.35,8887.13,8885.02,8887.13,6915,140,1453,
2014-05-19_11:34,8891.43,8892.75,8886.68,8890.33,7295,160,1495,
2014-05-19_11:35,8886.48,8892.57,8886.48,8892.18,9075,195,1530,
2014-05-19_11:36,8888.26,8892.57,8888.26,8888.30,7093,184,1689,
2014-05-19_11:37,8888.20,8894.06,8887.78,8894.06,8718,199,2044,
2014-05-19_11:38,8889.23,8893.98,8888.81,8888.81,8758,231,1901,
2014-05-19_11:39,8889.04,8894.29,8888.62,8890.29,6960,176,1651,
2014-05-19_11:40,8890.07,8895.21,8890.07,8894.61,8644,162,1629,
2014-05-19_11:41,8889.96,8895.36,8889.96,8894.70,7866,215,1643,
2014-05-19_11:42,8890.34,8894.95,8890.18,8890.18,7931,157,1548,
2014-05-19_11:43,8890.26,8894.78,8889.28,8889.69,7695,175,1797,
2014-05-19_11:44,8890.31,8894.86,8890.14,8890.14,9982,293,2091,
2014-05-19_11:45,8890.16,8895.90,8890.16,8891.43,8682,166,1590,
2014-05-19_11:46,8894.97,8896.52,8894.66,8896.37,8152,183,1830,
2014-05-19_11:47,8895.75,8896.07,8891.71,8896.07,11114,184,1897,
2014-05-19_11:48,8896.37,8897.14,8891.87,8891.87,7318,172,1577,
2014-05-19_11:49,8896.97,8897.71,8892.64,8896.21,8708,179,1817,
2014-05-19_11:50,8896.60,8898.39,8896.60,8898.39,12088,252,1917,
2014-05-19_11:51,8892.84,8898.72,8892.40,8898.22,13755,254,1883,
2014-05-19_11:52,8892.86,8897.13,8891.64,8896.93,10469,198,1676,
2014-05-19_11:53,8896.89,8897.24,8892.44,8892.54,8751,199,1596,
2014-05-19_11:54,8898.18,8898.18,8897.41,8897.91,10217,266,1805,
2014-05-19_11:55,8893.44,8897.61,8892.89,8896.73,11418,204,1703,
2014-05-19_11:56,8892.71,8897.77,8892.71,8896.81,9117,176,1714,
2014-05-19_11:57,8895.78,8896.39,8895.30,8895.74,10098,201,1710,
2014-05-19_11:58,8890.94,8896.02,8890.41,8896.02,9397,155,1449,
2014-05-19_11:59,8896.70,8897.46,8892.48,8896.34,7318,159,1531,
2014-05-19_12:00,8895.96,8896.41,8891.83,8895.73,8094,147,1424,
2014-05-19_12:01,8896.11,8897.13,8895.67,8897.03,7735,174,1551,
2014-05-19_12:02,8896.67,8896.67,8891.20,8891.49,8814,186,1576,
2014-05-19_12:03,8895.29,8896.86,8891.40,8896.75,12655,175,1704,
2014-05-19_12:04,8896.47,8897.43,8892.37,8892.37,7289,169,1531,
2014-05-19_12:05,8891.25,8895.38,8890.76,8892.23,7793,194,1640,
2014-05-19_12:06,8890.58,8896.69,8890.58,8896.57,11672,201,1686,
2014-05-19_12:07,8895.90,8896.52,8891.36,8895.97,8501,135,1365,
2014-05-19_12:08,8891.78,8895.95,8891.59,8895.76,9803,198,1571,
2014-05-19_12:09,8895.82,8897.08,8895.82,8896.38,18918,278,1849,
2014-05-19_12:10,8897.38,8897.53,8896.94,8897.43,13328,314,1991,
2014-05-19_12:11,8896.08,8898.16,8892.66,8892.66,9540,204,1674,
2014-05-19_12:12,8892.93,8898.15,8892.93,8896.69,10948,213,1552,
2014-05-19_12:13,8897.64,8901.87,8896.46,8896.46,10875,214,1910,
2014-05-19_12:14,8901.99,8901.99,8896.15,8897.33,7798,170,1644,
2014-05-19_12:15,8897.78,8898.91,8897.78,8898.67,10820,166,1619,
2014-05-19_12:16,8896.74,8901.73,8896.74,8897.16,6556,157,1555,
2014-05-19_12:17,8897.28,8902.78,8897.28,8898.35,6155,144,1436,
2014-05-19_12:18,8899.10,8903.85,8898.42,8898.49,6559,145,1321,
2014-05-19_12:19,8899.16,8903.88,8899.16,8899.84,5134,129,1365,
2014-05-19_12:20,8898.78,8899.14,8898.48,8898.65,5695,131,1398,
2014-05-19_12:21,8898.89,8900.81,8898.89,8899.32,7994,180,1563,
2014-05-19_12:22,8898.70,8900.18,8898.70,8900.08,8133,185,1848,
2014-05-19_12:23,8899.70,8904.34,8898.90,8899.42,7281,190,1784,
2014-05-19_12:24,8899.25,8904.62,8897.60,8897.60,7096,156,1664,
2014-05-19_12:25,8898.52,8902.66,8898.27,8902.66,13274,256,2044,
2014-05-19_12:26,8898.63,8904.00,8898.31,8898.31,7490,187,1768,
2014-05-19_12:27,8898.69,8903.91,8898.69,8903.91,6419,163,1618,
2014-05-19_12:28,8899.59,8904.24,8899.03,8899.55,6054,149,1500,
2014-05-19_12:29,8898.30,8899.66,8898.30,8898.42,6942,197,1576,
2014-05-19_12:30,8903.22,8903.22,8898.00,8899.01,7446,169,1631,
2014-05-19_12:31,8899.60,8899.60,8893.94,8893.94,9687,176,1679,
2014-05-19_12:32,8898.48,8899.39,8893.71,8893.71,8708,181,1704,
2014-05-19_12:33,8893.94,8898.74,8892.53,8892.53,10259,199,1888,
2014-05-19_12:34,8897.76,8897.76,8891.42,8892.73,9378,166,1784,
2014-05-19_12:35,8897.05,8897.45,8892.24,8892.86,7476,189,1748,
2014-05-19_12:36,8897.03,8897.17,8892.14,8896.82,9896,189,1821,
2014-05-19_12:37,8892.01,8897.48,8892.01,8897.20,10033,238,2087,
2014-05-19_12:38,8898.12,8898.45,8893.63,8893.63,8363,199,1922,
2014-05-19_12:39,8897.53,8898.50,8892.85,8897.14,7835,177,1748,
2014-05-19_12:40,8897.77,8897.77,8892.98,8892.98,7338,165,1776,
2014-05-19_12:41,8893.43,8897.63,8892.28,8897.17,7898,184,1852,
2014-05-19_12:42,8896.78,8897.34,8891.58,8896.82,13168,270,2171,
2014-05-19_12:43,8892.16,8897.42,8892.16,8896.67,10035,193,1847,
2014-05-19_12:44,8891.82,8897.93,8891.82,8896.10,10223,202,1889,
2014-05-19_12:45,8892.08,8897.24,8892.08,8893.39,9900,177,1881,
2014-05-19_12:46,8893.20,8903.08,8893.20,8903.08,11256,267,2127,
2014-05-19_12:47,8898.83,8903.43,8898.83,8903.39,11929,267,2416,
2014-05-19_12:48,8899.31,8902.84,8898.60,8898.60,14395,242,2360,
2014-05-19_12:49,8899.38,8904.33,8898.22,8899.50,11380,240,2408,
2014-05-19_12:50,8899.59,8904.24,8899.08,8904.12,12273,239,2392,
2014-05-19_12:51,8899.70,8904.32,8899.00,8899.00,14076,264,2567,
2014-05-19_12:52,8898.63,8905.37,8898.63,8900.32,19008,229,2176,
2014-05-19_12:53,8898.85,8899.47,8898.47,8899.00,15660,238,2312,
2014-05-19_12:54,8898.77,8898.77,8897.21,8897.46,11768,237,2268,
2014-05-19_12:55,8897.49,8902.10,8897.33,8897.85,8088,178,2067,
2014-05-19_12:56,8898.10,8902.35,8896.98,8896.98,9157,216,2176,
2014-05-19_12:57,8897.43,8897.71,8897.29,8897.40,11064,206,2143,
2014-05-19_12:58,8897.45,8898.63,8893.59,8897.06,10445,216,2131,
2014-05-19_12:59,8897.41,8898.15,8893.63,8897.22,10561,208,2058,
2014-05-19_13:00,8893.19,8897.59,8893.19,8893.76,13828,262,2428,
2014-05-19_13:01,8893.07,8898.07,8892.52,8892.58,12128,206,2272,
2014-05-19_13:02,8892.15,8896.88,8891.53,8892.07,13285,229,2378,
2014-05-19_13:03,8892.77,8897.12,8891.46,8897.12,12197,232,2350,
2014-05-19_13:04,8896.57,8898.00,8891.48,8893.13,11560,206,2111,
2014-05-19_13:05,8897.74,8897.74,8890.76,8895.50,13864,292,2551,
2014-05-19_13:06,8891.17,8897.28,8891.17,8896.74,12401,246,2319,
2014-05-19_13:07,8896.56,8896.56,8891.33,8891.81,10563,240,2299,
2014-05-19_13:08,8892.05,8896.85,8891.52,8891.97,9245,251,2329,
2014-05-19_13:09,8891.57,8896.19,8891.05,8891.42,11336,225,2298,
2014-05-19_13:10,8891.58,8892.27,8890.82,8891.71,12566,220,2313,
2014-05-19_13:11,8891.42,8896.29,8891.10,8896.29,13943,302,2640,
2014-05-19_13:12,8895.67,8895.67,8890.57,8895.14,30113,314,2930,
2014-05-19_13:13,8889.91,8891.18,8888.58,8888.58,15626,242,2620,
2014-05-19_13:14,8889.81,8890.99,8889.67,8889.67,13963,258,2541,
2014-05-19_13:15,8889.66,8897.14,8889.66,8892.58,13786,258,2665,
2014-05-19_13:16,8896.85,8897.15,8892.29,8897.15,17250,277,2774,
2014-05-19_13:17,8897.17,8897.37,8895.76,8895.76,14947,309,2899,
2014-05-19_13:18,8892.50,8898.42,8892.50,8898.12,16044,288,2793,
2014-05-19_13:19,8898.28,8902.63,8898.28,8902.57,17448,331,3187,
2014-05-19_13:20,8898.46,8899.35,8898.46,8898.60,20427,366,3310,
2014-05-19_13:21,8894.67,8899.94,8894.67,8898.03,25690,446,4011,
2014-05-19_13:22,8893.80,8893.80,8891.93,8892.34,25959,451,3786,
2014-05-19_13:23,8892.25,8892.67,8891.11,8891.11,20649,415,3655,
2014-05-19_13:24,8891.03,8895.14,8890.47,8891.12,24348,416,3882,
2014-05-19_13:25,8890.75,8891.02,8890.10,8890.61,30250,491,4782,
2014-05-19_13:26,8890.61,8890.61,8890.61,8890.61,2590,3,79,
2014-05-19_13:27,8890.61,8890.61,8890.61,8890.61,0,0,0,
2014-05-19_13:28,8890.61,8890.61,8890.61,8890.61,0,0,0,
2014-05-19_13:29,8890.61,8890.61,8890.61,8890.61,0,0,0,
2014-05-19_13:30,8890.61,8899.90,8890.61,8899.90,145627,5432,28088,
2014-05-20_09:01,8922.08,8922.08,8918.32,8919.27,61200,2405,17971,
2014-05-20_09:02,8919.32,8923.57,8919.14,8923.57,30679,987,7212,
2014-05-20_09:03,8922.73,8922.73,8915.19,8915.19,40374,802,6477,
2014-05-20_09:04,8920.24,8920.24,8914.64,8914.64,47983,678,6076,
2014-05-20_09:05,8915.45,8918.58,8913.30,8913.30,46421,593,5519,
2014-05-20_09:06,8918.56,8918.56,8912.00,8912.72,56389,637,5752,
2014-05-20_09:07,8907.25,8911.22,8906.43,8910.62,49884,542,5168,
2014-05-20_09:08,8915.86,8915.86,8914.80,8915.34,45586,550,5330,
2014-05-20_09:09,8910.63,8913.93,8908.68,8909.52,59982,535,5302,
2014-05-20_09:10,8908.79,8914.50,8908.79,8909.28,35672,435,4250,
2014-05-20_09:11,8909.79,8914.77,8908.78,8914.68,29632,413,4212,
2014-05-20_09:12,8909.73,8914.08,8908.53,8913.46,44597,669,4459,
2014-05-20_09:13,8914.06,8916.09,8910.99,8915.98,58319,602,5273,
2014-05-20_09:14,8916.15,8919.12,8912.50,8919.12,37934,615,5305,
2014-05-20_09:15,8917.90,8919.64,8913.64,8919.64,37713,516,4882,
2014-05-20_09:16,8919.44,8920.40,8915.30,8919.32,32417,471,4407,
2014-05-20_09:17,8915.88,8920.90,8915.30,8920.90,32735,462,4310,
2014-05-20_09:18,8920.14,8920.14,8916.18,8917.41,38196,501,4164,
2014-05-20_09:19,8916.44,8921.00,8916.14,8916.47,39702,512,3981,
2014-05-20_09:20,8916.15,8920.70,8915.09,8920.70,32629,435,4075,
2014-05-20_09:21,8915.67,8920.78,8914.73,8920.57,28982,376,3673,
2014-05-20_09:22,8920.43,8921.46,8920.43,8921.38,34799,372,3676,
2014-05-20_09:23,8920.69,8921.67,8915.56,8919.44,40657,371,3844,
2014-05-20_09:24,8915.90,8922.47,8915.90,8922.47,25141,391,3790,
2014-05-20_09:25,8923.11,8923.11,8918.97,8923.11,23656,394,3639,
2014-05-20_09:26,8917.71,8921.53,8917.11,8921.53,27780,377,3574,
2014-05-20_09:27,8916.35,8922.03,8916.35,8922.03,27032,479,3843,
2014-05-20_09:28,8921.96,8922.33,8917.24,8922.09,23703,335,3321,
2014-05-20_09:29,8917.56,8922.47,8917.06,8917.06,25094,385,3395,
2014-05-20_09:30,8918.24,8920.93,8913.43,8919.06,25469,417,3483,
2014-05-20_09:31,8913.49,8918.88,8912.48,8917.43,20049,354,3239,
2014-05-20_09:32,8913.01,8917.49,8913.01,8913.50,23270,336,3369,
2014-05-20_09:33,8918.64,8919.88,8914.06,8914.12,21969,319,3317,
2014-05-20_09:34,8915.07,8919.71,8915.06,8918.31,17832,344,3169,
2014-05-20_09:35,8913.84,8919.46,8913.84,8914.44,20837,333,3011,
2014-05-20_09:36,8918.85,8919.03,8913.98,8914.71,19929,314,2994,
2014-05-20_09:37,8915.01,8919.85,8915.01,8915.15,20195,302,2870,
2014-05-20_09:38,8918.36,8919.33,8914.42,8914.68,16408,263,2577,
2014-05-20_09:39,8918.58,8919.25,8913.25,8913.25,11922,237,2304,
2014-05-20_09:40,8913.93,8918.87,8913.07,8915.35,15531,281,2538,
2014-05-20_09:41,8919.69,8919.69,8918.23,8918.46,15039,306,2653,
2014-05-20_09:42,8914.73,8919.87,8914.28,8919.87,15771,349,2697,
2014-05-20_09:43,8914.60,8921.04,8914.60,8916.74,20554,318,2761,
2014-05-20_09:44,8916.80,8921.65,8916.31,8916.43,34867,427,3124,
2014-05-20_09:45,8921.78,8922.20,8917.22,8917.22,17162,396,2855,
2014-05-20_09:46,8921.95,8922.88,8916.74,8922.88,15213,335,2864,
2014-05-20_09:47,8917.99,8922.94,8917.70,8922.26,21712,331,2689,
2014-05-20_09:48,8922.50,8923.84,8918.35,8918.35,20003,455,2968,
2014-05-20_09:49,8923.08,8923.84,8918.91,8923.68,20128,372,2669,
2014-05-20_09:50,8923.44,8923.89,8918.73,8918.73,17430,352,2836,
2014-05-20_09:51,8923.11,8924.88,8919.92,8924.88,23035,316,2838,
2014-05-20_09:52,8920.09,8925.22,8919.04,8919.04,14021,259,2293,
2014-05-20_09:53,8923.71,8925.29,8920.41,8925.29,15725,261,2475,
2014-05-20_09:54,8924.46,8925.39,8920.49,8920.49,12573,240,2330,
2014-05-20_09:55,8920.62,8925.52,8919.50,8924.50,15668,306,2424,
2014-05-20_09:56,8923.80,8926.23,8919.78,8921.77,17292,313,2609,
2014-05-20_09:57,8921.70,8926.64,8921.70,8925.82,16691,300,2824,
2014-05-20_09:58,8924.93,8926.46,8920.24,8926.46,13895,267,2626,
2014-05-20_09:59,8924.96,8927.00,8921.89,8927.00,17988,330,2732,
2014-05-20_10:00,8926.68,8926.68,8921.58,8922.18,17405,284,2797,
2014-05-20_10:01,8922.47,8928.36,8922.47,8928.36,18908,360,3309,
2014-05-20_10:02,8923.38,8928.65,8923.38,8928.65,19931,341,3078,
2014-05-20_10:03,8923.60,8929.53,8923.60,8929.44,25413,413,3154,
2014-05-20_10:04,8928.91,8929.31,8924.70,8929.31,16792,272,2571,
2014-05-20_10:05,8930.24,8930.24,8925.28,8929.23,15703,284,2672,
2014-05-20_10:06,8924.41,8929.77,8924.41,8929.51,15350,279,2470,
2014-05-20_10:07,8929.58,8930.33,8924.52,8925.31,14973,274,2530,
2014-05-20_10:08,8926.19,8930.79,8924.51,8924.51,15861,256,2344,
2014-05-20_10:09,8929.39,8929.92,8923.94,8929.92,11811,232,2295,
2014-05-20_10:10,8929.35,8929.35,8924.50,8925.15,13843,234,2168,
2014-05-20_10:11,8928.92,8928.96,8924.45,8924.95,15678,247,2223,
2014-05-20_10:12,8929.15,8929.15,8923.59,8923.59,11385,236,2046,
2014-05-20_10:13,8928.35,8928.39,8923.27,8923.27,13073,209,2088,
2014-05-20_10:14,8927.75,8928.19,8927.13,8927.39,12441,214,2187,
2014-05-20_10:15,8925.87,8927.15,8921.55,8927.15,12668,233,2105,
2014-05-20_10:16,8927.19,8927.19,8925.61,8926.78,10349,200,2045,
2014-05-20_10:17,8921.95,8926.22,8920.81,8925.89,10295,186,1864,
2014-05-20_10:18,8925.61,8925.61,8920.12,8920.12,12802,214,2038,
2014-05-20_10:19,8919.34,8924.47,8919.34,8924.19,11948,189,1952,
2014-05-20_10:20,8920.30,8924.01,8919.37,8923.15,11100,194,2055,
2014-05-20_10:21,8918.67,8923.47,8918.32,8921.46,11851,225,2055,
2014-05-20_10:22,8921.84,8922.66,8917.86,8922.66,12127,228,1969,
2014-05-20_10:23,8923.20,8923.20,8917.98,8918.21,10427,181,1767,
2014-05-20_10:24,8922.75,8923.06,8917.62,8922.07,17837,213,2188,
2014-05-20_10:25,8922.77,8922.89,8921.51,8922.20,11426,217,1991,
2014-05-20_10:26,8921.80,8922.06,8917.27,8921.26,12571,214,1899,
2014-05-20_10:27,8921.10,8921.57,8916.16,8921.13,9314,184,1639,
2014-05-20_10:28,8920.99,8920.99,8914.94,8916.27,10233,168,1616,
2014-05-20_10:29,8920.62,8920.62,8915.47,8915.80,8759,189,1787,
2014-05-20_10:30,8920.24,8920.24,8915.97,8919.46,9522,201,1792,
2014-05-20_10:31,8916.01,8921.18,8916.01,8916.52,10068,190,1911,
2014-05-20_10:32,8920.43,8922.15,8915.89,8922.15,7750,181,1852,
2014-05-20_10:33,8921.59,8921.59,8916.36,8916.36,11046,253,2083,
2014-05-20_10:34,8916.02,8920.76,8915.37,8915.89,8446,182,1727,
2014-05-20_10:35,8920.57,8920.82,8915.20,8915.20,10030,177,1822,
2014-05-20_10:36,8919.65,8920.78,8919.65,8920.78,8245,218,1702,
2014-05-20_10:37,8920.58,8920.69,8916.05,8919.90,9416,238,1843,
2014-05-20_10:38,8920.41,8920.41,8915.82,8916.11,10824,237,2073,
2014-05-20_10:39,8920.40,8920.40,8915.78,8920.13,11046,215,1826,
2014-05-20_10:40,8920.33,8921.13,8920.33,8920.82,10205,280,1914,
2014-05-20_10:41,8921.58,8921.58,8916.23,8920.67,18071,405,3382,
2014-05-20_10:42,8920.71,8920.81,8916.19,8919.62,8460,181,1761,
2014-05-20_10:43,8920.04,8921.06,8918.93,8918.93,8984,172,1695,
2014-05-20_10:44,8918.81,8919.35,8918.81,8919.04,8951,234,1897,
2014-05-20_10:45,8914.20,8918.39,8913.58,8918.39,7897,161,1661,
2014-05-20_10:46,8917.82,8919.33,8914.03,8919.33,8547,233,1954,
2014-05-20_10:47,8914.64,8918.67,8913.24,8917.31,10833,273,1957,
2014-05-20_10:48,8913.00,8917.86,8913.00,8917.86,15586,300,2049,
2014-05-20_10:49,8912.44,8917.58,8912.00,8917.58,15263,233,2181,
2014-05-20_10:50,8917.64,8917.64,8911.46,8915.27,17170,219,2357,
2014-05-20_10:51,8911.00,8915.21,8910.01,8910.01,12110,207,2152,
2014-05-20_10:52,8914.26,8914.35,8912.05,8912.05,15431,292,2639,
2014-05-20_10:53,8908.56,8913.46,8907.99,8907.99,12942,238,2256,
2014-05-20_10:54,8908.41,8913.79,8908.41,8913.28,10711,203,2190,
2014-05-20_10:55,8908.23,8912.77,8907.81,8911.85,10934,220,2007,
2014-05-20_10:56,8912.24,8912.68,8908.53,8912.04,11881,187,1933,
2014-05-20_10:57,8912.85,8912.85,8907.05,8907.05,7958,184,1887,
2014-05-20_10:58,8911.86,8913.39,8908.63,8913.05,9257,189,1735,
2014-05-20_10:59,8907.92,8912.97,8907.25,8912.97,9105,172,1667,
2014-05-20_11:00,8913.66,8913.96,8912.88,8913.96,11030,169,1673,
2014-05-20_11:01,8913.00,8913.19,8912.58,8912.92,10887,162,1598,
2014-05-20_11:02,8913.30,8913.30,8908.22,8908.51,8451,132,1409,
2014-05-20_11:03,8913.89,8913.89,8909.17,8909.84,9710,187,1366,
2014-05-20_11:04,8913.71,8914.25,8909.74,8909.74,11676,153,1405,
2014-05-20_11:05,8909.91,8914.34,8909.91,8913.85,8403,149,1436,
2014-05-20_11:06,8914.05,8914.24,8908.92,8914.13,6555,176,1558,
2014-05-20_11:07,8909.35,8914.35,8909.26,8914.27,8127,178,1477,
2014-05-20_11:08,8913.35,8914.17,8909.67,8913.53,6890,151,1547,
2014-05-20_11:09,8913.67,8914.02,8913.40,8914.02,6037,146,1437,
2014-05-20_11:10,8913.64,8913.64,8908.14,8912.95,6655,174,1527,
2014-05-20_11:11,8912.37,8913.61,8908.28,8913.61,7290,199,1627,
2014-05-20_11:12,8913.11,8914.03,8909.55,8912.96,9094,169,1643,
2014-05-20_11:13,8913.77,8914.51,8909.24,8909.50,5753,184,1479,
2014-05-20_11:14,8909.94,8915.30,8909.87,8911.02,6760,181,1658,
2014-05-20_11:15,8915.39,8915.39,8908.75,8913.60,6778,198,1543,
2014-05-20_11:16,8913.57,8914.38,8908.75,8913.70,8385,193,1777,
2014-05-20_11:17,8913.67,8915.37,8909.24,8915.37,12346,192,1766,
2014-05-20_11:18,8915.54,8915.54,8910.08,8914.69,9895,194,1657,
2014-05-20_11:19,8914.26,8914.26,8908.68,8913.55,8766,199,1728,
2014-05-20_11:20,8913.90,8913.90,8908.65,8908.65,8908,167,1654,
2014-05-20_11:21,8908.72,8913.19,8908.47,8912.08,6403,174,1683,
2014-05-20_11:22,8912.86,8913.69,8907.80,8913.69,7054,180,1668,
2014-05-20_11:23,8913.22,8914.04,8908.73,8913.02,6137,139,1517,
2014-05-20_11:24,8913.39,8913.95,8908.83,8913.27,7295,149,1599,
2014-05-20_11:25,8913.26,8913.26,8908.05,8912.91,6876,150,1454,
2014-05-20_11:26,8908.64,8913.87,8908.64,8913.84,7385,139,1506,
2014-05-20_11:27,8908.60,8913.98,8908.60,8913.98,7574,186,1792,
2014-05-20_11:28,8908.96,8912.36,8907.98,8911.90,5977,182,1401,
2014-05-20_11:29,8907.45,8911.95,8906.55,8906.55,9693,240,1704,
2014-05-20_11:30,8907.21,8912.68,8907.06,8907.06,7752,171,1574,
2014-05-20_11:31,8910.92,8911.64,8906.67,8906.67,13027,238,1966,
2014-05-20_11:32,8910.98,8912.03,8910.82,8911.58,8715,218,1691,
2014-05-20_11:33,8910.73,8911.47,8907.28,8911.17,7862,172,1586,
2014-05-20_11:34,8908.93,8911.14,8905.05,8910.10,6863,135,1312,
2014-05-20_11:35,8904.71,8911.22,8904.71,8905.16,6451,156,1387,
2014-05-20_11:36,8904.85,8908.66,8904.06,8908.53,6992,152,1537,
2014-05-20_11:37,8904.39,8909.11,8904.04,8904.04,10661,198,1839,
2014-05-20_11:38,8908.67,8908.75,8903.70,8908.75,10941,186,1695,
2014-05-20_11:39,8908.55,8908.55,8904.39,8904.75,9114,196,1747,
2014-05-20_11:40,8908.67,8908.67,8903.63,8908.39,8910,183,1695,
2014-05-20_11:41,8907.39,8907.78,8907.10,8907.50,8234,235,1764,
2014-05-20_11:42,8907.27,8907.27,8902.25,8907.21,9032,187,1663,
2014-05-20_11:43,8906.97,8906.97,8900.58,8900.58,13050,170,1705,
2014-05-20_11:44,8901.73,8905.57,8900.81,8905.25,8683,157,1519,
2014-05-20_11:45,8904.85,8904.85,8899.93,8904.65,13687,227,1879,
2014-05-20_11:46,8900.39,8904.84,8899.85,8899.85,11187,223,1940,
2014-05-20_11:47,8904.08,8904.89,8900.16,8903.89,8502,179,1673,
2014-05-20_11:48,8899.07,8903.38,8899.07,8903.38,8878,171,1612,
2014-05-20_11:49,8903.27,8903.81,8898.94,8902.87,7355,171,1497,
2014-05-20_11:50,8897.45,8902.75,8897.29,8897.29,9166,198,1685,
2014-05-20_11:51,8901.86,8902.76,8896.26,8902.44,10323,254,1858,
2014-05-20_11:52,8897.28,8902.68,8896.40,8901.33,6719,156,1430,
2014-05-20_11:53,8900.51,8900.78,8895.68,8895.68,7543,275,1557,
2014-05-20_11:54,8894.92,8902.23,8894.92,8897.47,9265,185,1528,
2014-05-20_11:55,8900.82,8902.01,8896.77,8901.71,8812,196,1656,
2014-05-20_11:56,8901.19,8902.15,8896.13,8901.91,6309,139,1442,
2014-05-20_11:57,8902.05,8902.44,8896.75,8902.44,6446,162,1566,
2014-05-20_11:58,8902.36,8903.77,8898.43,8903.77,5821,149,1438,
2014-05-20_11:59,8902.95,8903.72,8898.22,8900.32,5937,142,1371,
2014-05-20_12:00,8904.25,8905.22,8899.75,8900.89,6692,149,1507,
2014-05-20_12:01,8904.50,8904.68,8899.70,8900.28,9739,196,1542,
2014-05-20_12:02,8903.84,8906.24,8899.74,8906.24,8449,222,1467,
2014-05-20_12:03,8906.52,8906.52,8899.18,8899.62,9415,287,1691,
2014-05-20_12:04,8903.51,8904.36,8899.56,8904.01,8727,196,1681,
2014-05-20_12:05,8898.40,8904.45,8898.40,8904.45,7111,192,1658,
2014-05-20_12:06,8902.74,8903.10,8898.49,8902.91,8928,198,1498,
2014-05-20_12:07,8902.13,8902.89,8897.18,8902.89,6108,198,1406,
2014-05-20_12:08,8902.43,8903.69,8898.26,8902.54,7330,172,1372,
2014-05-20_12:09,8902.02,8902.64,8898.17,8899.20,5916,146,1463,
2014-05-20_12:10,8902.61,8903.37,8902.61,8903.26,12699,155,1470,
2014-05-20_12:11,8902.41,8903.68,8898.62,8903.68,8495,187,1693,
2014-05-20_12:12,8902.78,8904.75,8900.28,8904.39,8958,165,1505,
2014-05-20_12:13,8903.28,8904.74,8898.99,8904.10,7183,151,1500,
2014-05-20_12:14,8904.66,8904.66,8899.88,8904.45,7442,163,1534,
2014-05-20_12:15,8899.18,8904.29,8899.18,8900.39,7943,208,1671,
2014-05-20_12:16,8904.12,8904.12,8897.66,8903.42,8409,162,1497,
2014-05-20_12:17,8902.96,8902.96,8898.31,8898.46,6896,159,1436,
2014-05-20_12:18,8903.86,8903.86,8898.89,8899.02,9865,215,1712,
2014-05-20_12:19,8903.10,8904.96,8899.19,8904.96,24518,453,2645,
2014-05-20_12:20,8905.70,8906.26,8900.57,8900.57,10301,196,1769,
2014-05-20_12:21,8900.05,8906.45,8899.78,8906.45,11846,218,1903,
2014-05-20_12:22,8906.06,8906.06,8901.82,8902.02,12371,207,1625,
2014-05-20_12:23,8905.74,8907.17,8901.32,8906.55,9399,204,1702,
2014-05-20_12:24,8906.58,8907.19,8902.10,8902.19,8338,174,1544,
2014-05-20_12:25,8906.04,8906.92,8902.20,8906.52,6900,182,1656,
2014-05-20_12:26,8902.00,8903.00,8901.72,8902.37,7748,167,1770,
2014-05-20_12:27,8901.19,8907.22,8901.19,8901.94,8520,184,1732,
2014-05-20_12:28,8901.05,8906.56,8901.05,8905.27,11411,202,1477,
2014-05-20_12:29,8904.93,8906.15,8900.41,8906.15,8225,184,1626,
2014-05-20_12:30,8905.17,8907.09,8901.09,8902.56,6753,166,1467,
2014-05-20_12:31,8906.10,8907.53,8901.92,8907.53,7786,193,1495,
2014-05-20_12:32,8902.86,8906.95,8902.36,8902.36,9716,224,1744,
2014-05-20_12:33,8901.99,8908.09,8901.99,8902.28,6880,151,1554,
2014-05-20_12:34,8906.98,8906.98,8902.19,8902.19,6496,123,1335,
2014-05-20_12:35,8902.04,8907.41,8902.04,8907.41,7336,192,1501,
2014-05-20_12:36,8905.55,8907.16,8901.19,8907.16,7952,191,1765,
2014-05-20_12:37,8905.89,8907.03,8902.20,8902.20,8623,205,1731,
2014-05-20_12:38,8905.65,8906.38,8900.56,8906.38,6991,166,1582,
2014-05-20_12:39,8902.14,8906.49,8901.57,8905.47,5921,158,1550,
2014-05-20_12:40,8900.47,8902.04,8900.23,8902.04,7438,190,1636,
2014-05-20_12:41,8902.82,8902.83,8901.59,8902.35,7900,275,1851,
2014-05-20_12:42,8902.43,8906.72,8902.43,8904.72,7509,297,1713,
2014-05-20_12:43,8900.11,8900.21,8899.05,8899.05,13900,281,2021,
2014-05-20_12:44,8898.63,8900.40,8898.63,8899.42,10849,243,1926,
2014-05-20_12:45,8899.01,8903.12,8898.30,8898.30,11840,239,2018,
2014-05-20_12:46,8897.88,8903.05,8897.85,8903.05,8633,222,1912,
2014-05-20_12:47,8903.44,8903.44,8898.32,8899.60,10140,220,1804,
2014-05-20_12:48,8902.43,8902.43,8898.12,8899.22,8653,218,1887,
2014-05-20_12:49,8898.81,8902.73,8897.88,8897.95,8437,185,1874,
2014-05-20_12:50,8897.16,8897.83,8897.16,8897.54,9145,180,1843,
2014-05-20_12:51,8901.77,8903.63,8897.02,8899.08,7946,201,1964,
2014-05-20_12:52,8897.94,8899.69,8897.94,8899.69,12600,280,2231,
2014-05-20_12:53,8901.29,8901.29,8899.56,8901.01,25758,371,2732,
2014-05-20_12:54,8899.49,8905.53,8899.45,8900.79,11709,248,2051,
2014-05-20_12:55,8904.89,8904.89,8900.35,8900.35,15631,248,2105,
2014-05-20_12:56,8900.49,8904.17,8900.42,8900.42,10433,191,1841,
2014-05-20_12:57,8899.00,8903.15,8898.87,8898.87,12755,274,2330,
2014-05-20_12:58,8898.03,8902.47,8896.37,8897.55,10487,254,2170,
2014-05-20_12:59,8896.79,8897.74,8896.79,8897.28,10198,234,2059,
2014-05-20_13:00,8896.52,8897.91,8895.93,8897.76,10675,219,1973,
2014-05-20_13:01,8897.55,8897.98,8897.04,8897.98,12765,278,2373,
2014-05-20_13:02,8896.85,8897.72,8895.68,8897.72,27817,321,2458,
2014-05-20_13:03,8898.44,8898.44,8896.60,8896.60,21666,277,2318,
2014-05-20_13:04,8895.77,8897.69,8895.77,8897.07,13262,233,2171,
2014-05-20_13:05,8898.17,8899.07,8897.93,8898.64,15439,264,2347,
2014-05-20_13:06,8897.10,8897.32,8896.97,8896.97,11754,266,2448,
2014-05-20_13:07,8897.26,8897.55,8892.96,8892.96,14195,322,2752,
2014-05-20_13:08,8892.54,8896.99,8892.48,8892.54,14117,368,2876,
2014-05-20_13:09,8891.70,8891.78,8890.83,8891.18,18805,406,3150,
2014-05-20_13:10,8890.08,8894.93,8889.53,8889.53,15178,275,2855,
2014-05-20_13:11,8890.97,8890.97,8889.62,8889.62,15463,309,2941,
2014-05-20_13:12,8889.49,8890.32,8889.27,8889.27,15548,282,2813,
2014-05-20_13:13,8889.38,8889.71,8889.13,8889.40,15863,301,2890,
2014-05-20_13:14,8889.19,8895.07,8889.11,8889.81,14955,323,3060,
2014-05-20_13:15,8890.21,8895.11,8889.15,8895.11,14236,289,2771,
2014-05-20_13:16,8889.33,8890.03,8888.45,8889.89,13754,341,2838,
2014-05-20_13:17,8889.64,8895.47,8889.64,8895.47,13827,261,2676,
2014-05-20_13:18,8891.04,8895.32,8891.04,8891.19,18449,400,3123,
2014-05-20_13:19,8890.60,8896.53,8890.60,8890.93,18702,425,3400,
2014-05-20_13:20,8889.67,8896.00,8889.67,8895.16,19358,401,3574,
2014-05-20_13:21,8890.23,8893.58,8889.31,8893.33,19481,389,3678,
2014-05-20_13:22,8889.82,8900.95,8889.82,8899.88,22799,479,3954,
2014-05-20_13:23,8902.66,8902.66,8896.82,8896.82,21495,552,4068,
2014-05-20_13:24,8898.01,8898.13,8895.08,8896.16,20143,449,3899,
2014-05-20_13:25,8895.26,8899.60,8895.25,8899.39,24254,915,4631,
2014-05-20_13:26,8899.39,8899.39,8899.39,8899.39,2963,3,89,
2014-05-20_13:27,8899.39,8899.39,8899.39,8899.39,0,0,0,
2014-05-20_13:28,8899.39,8899.39,8899.39,8899.39,0,0,0,
2014-05-20_13:29,8899.39,8899.39,8899.39,8899.39,0,0,0,
2014-05-20_13:30,8899.39,8899.39,8887.79,8887.79,134407,5128,28426,
2014-05-21_09:01,8894.16,8895.41,8889.38,8892.10,43324,1605,13024,
2014-05-21_09:02,8891.91,8898.73,8891.91,8894.32,17009,502,4454,
2014-05-21_09:03,8894.33,8901.77,8894.33,8901.72,33841,574,4955,
2014-05-21_09:04,8901.56,8903.22,8901.56,8903.22,49103,591,4968,
2014-05-21_09:05,8897.96,8902.18,8897.05,8902.18,44387,475,4455,
2014-05-21_09:06,8901.41,8902.48,8900.85,8902.48,57443,556,5042,
2014-05-21_09:07,8902.50,8902.50,8897.28,8897.99,47667,463,4592,
2014-05-21_09:08,8897.07,8902.29,8897.07,8897.33,32284,411,4012,
2014-05-21_09:09,8901.60,8901.60,8896.24,8900.77,43549,431,4371,
2014-05-21_09:10,8895.58,8898.94,8893.84,8898.71,34626,407,3935,
2014-05-21_09:11,8899.46,8899.50,8893.95,8899.43,35467,433,3773,
2014-05-21_09:12,8894.20,8895.25,8894.16,8894.16,26251,323,3403,
2014-05-21_09:13,8898.49,8898.49,8893.01,8893.89,37283,366,3628,
2014-05-21_09:14,8893.89,8898.41,8893.82,8898.41,24472,363,3677,
2014-05-21_09:15,8893.99,8899.00,8893.23,8898.71,25163,343,3415,
2014-05-21_09:16,8898.28,8898.34,8894.19,8894.19,22492,334,3347,
2014-05-21_09:17,8894.93,8898.95,8893.65,8893.65,40604,393,3618,
2014-05-21_09:18,8894.56,8897.91,8893.00,8897.21,30768,351,3275,
2014-05-21_09:19,8896.96,8897.38,8892.17,8897.06,20125,313,3104,
2014-05-21_09:20,8892.89,8896.69,8891.39,8895.43,26844,303,2893,
2014-05-21_09:21,8895.50,8895.61,8891.03,8894.53,28890,348,3211,
2014-05-21_09:22,8891.83,8897.41,8891.52,8893.17,29820,427,4078,
2014-05-21_09:23,8898.23,8898.23,8892.93,8893.34,38566,440,3999,
2014-05-21_09:24,8893.84,8897.60,8892.62,8897.60,26576,364,3605,
2014-05-21_09:25,8897.00,8897.83,8892.49,8897.83,22558,339,3287,
2014-05-21_09:26,8897.47,8897.47,8891.56,8897.17,18343,356,3001,
2014-05-21_09:27,8892.36,8897.64,8892.36,8897.22,16060,301,2963,
2014-05-21_09:28,8892.89,8897.16,8891.60,8896.72,22073,337,3321,
2014-05-21_09:29,8891.11,8896.97,8890.77,8890.77,16593,303,2839,
2014-05-21_09:30,8891.60,8897.04,8891.60,8896.33,15309,288,2810,
2014-05-21_09:31,8892.05,8897.04,8891.33,8891.33,14651,306,2666,
2014-05-21_09:32,8891.77,8895.00,8889.50,8889.77,16676,309,2642,
2014-05-21_09:33,8889.61,8894.92,8889.61,8890.41,15914,293,2649,
2014-05-21_09:34,8890.29,8890.60,8889.88,8890.06,19144,284,3018,
2014-05-21_09:35,8889.75,8890.90,8889.06,8890.30,16994,292,2964,
2014-05-21_09:36,8890.55,8893.90,8888.43,8888.43,17854,301,3079,
2014-05-21_09:37,8888.66,8894.24,8888.66,8888.68,21860,273,2660,
2014-05-21_09:38,8889.09,8889.09,8886.91,8886.95,17852,221,2521,
2014-05-21_09:39,8891.40,8891.96,8886.43,8890.22,23650,264,2729,
2014-05-21_09:40,8885.21,8891.20,8885.21,8891.20,14310,275,2862,
2014-05-21_09:41,8890.91,8890.91,8885.26,8889.35,24760,315,3140,
2014-05-21_09:42,8884.60,8884.90,8884.34,8884.56,19304,330,2709,
2014-05-21_09:43,8884.11,8888.70,8883.87,8888.16,15096,277,2666,
2014-05-21_09:44,8888.22,8889.85,8888.22,8888.66,16554,289,2639,
2014-05-21_09:45,8884.34,8888.69,8884.10,8888.58,12771,260,2561,
2014-05-21_09:46,8884.18,8888.67,8883.87,8888.55,20562,256,2721,
2014-05-21_09:47,8883.32,8890.88,8883.32,8890.88,15564,275,2678,
2014-05-21_09:48,8885.64,8893.76,8885.64,8892.25,17998,330,2478,
2014-05-21_09:49,8892.64,8897.17,8892.14,8892.28,19540,305,2665,
2014-05-21_09:50,8891.75,8893.09,8890.94,8893.09,14685,241,2218,
2014-05-21_09:51,8893.14,8898.24,8892.55,8893.89,20923,273,2494,
2014-05-21_09:52,8897.91,8897.91,8891.95,8891.96,14057,240,2349,
2014-05-21_09:53,8892.11,8896.35,8891.17,8891.84,15682,243,2198,
2014-05-21_09:54,8891.20,8891.87,8890.98,8891.87,9766,191,1935,
2014-05-21_09:55,8891.03,8896.56,8890.97,8891.50,9062,175,1858,
2014-05-21_09:56,8891.29,8892.82,8891.07,8892.54,16689,234,2197,
2014-05-21_09:57,8891.88,8896.41,8891.76,8892.39,14382,237,2229,
2014-05-21_09:58,8891.97,8893.59,8891.64,8893.05,14247,200,2061,
2014-05-21_09:59,8893.66,8897.79,8892.74,8892.74,17705,215,2000,
2014-05-21_10:00,8893.20,8894.47,8893.07,8893.07,10161,232,1995,
2014-05-21_10:01,8894.97,8897.44,8892.63,8892.63,16226,278,2465,
2014-05-21_10:02,8893.84,8897.48,8893.10,8893.13,10280,211,1987,
2014-05-21_10:03,8893.37,8898.66,8892.94,8898.66,13611,278,2413,
2014-05-21_10:04,8893.83,8897.52,8893.12,8894.76,15515,224,2257,
2014-05-21_10:05,8893.67,8898.45,8893.67,8893.94,12585,209,1983,
2014-05-21_10:06,8893.25,8893.60,8892.43,8893.27,11218,205,2210,
2014-05-21_10:07,8893.54,8897.48,8892.09,8892.55,11159,221,2235,
2014-05-21_10:08,8896.64,8896.64,8891.80,8892.23,7313,171,1795,
2014-05-21_10:09,8892.43,8897.59,8892.19,8896.82,9849,211,2014,
2014-05-21_10:10,8891.97,8891.97,8891.38,8891.58,8661,163,1741,
2014-05-21_10:11,8892.76,8896.84,8890.78,8896.84,8438,175,1817,
2014-05-21_10:12,8892.90,8892.90,8891.60,8891.60,12604,175,1837,
2014-05-21_10:13,8891.49,8895.89,8890.66,8895.89,10114,169,1721,
2014-05-21_10:14,8891.68,8891.68,8890.50,8890.64,6955,172,1671,
2014-05-21_10:15,8891.59,8895.24,8890.43,8895.24,10515,183,1903,
2014-05-21_10:16,8890.40,8891.52,8889.86,8891.00,10352,165,1773,
2014-05-21_10:17,8891.17,8891.17,8889.35,8890.01,9956,183,1773,
2014-05-21_10:18,8890.46,8890.87,8889.10,8890.10,11457,206,1826,
2014-05-21_10:19,8890.24,8895.12,8890.24,8895.12,11687,161,1626,
2014-05-21_10:20,8890.33,8891.67,8890.32,8891.67,14818,202,1834,
2014-05-21_10:21,8890.15,8894.14,8889.52,8894.14,11897,229,2207,
2014-05-21_10:22,8889.93,8891.41,8889.93,8891.41,6777,159,1849,
2014-05-21_10:23,8891.42,8891.42,8885.40,8890.98,11344,229,1867,
2014-05-21_10:24,8890.22,8890.96,8886.05,8887.11,8870,178,1874,
2014-05-21_10:25,8885.60,8893.10,8885.60,8892.58,20021,201,2149,
2014-05-21_10:26,8891.65,8894.82,8891.65,8891.82,9453,179,1913,
2014-05-21_10:27,8892.47,8893.32,8888.02,8892.95,11531,195,1960,
2014-05-21_10:28,8892.60,8895.13,8889.30,8893.36,14816,271,2252,
2014-05-21_10:29,8893.23,8896.32,8891.41,8895.72,10307,214,1974,
2014-05-21_10:30,8891.20,8895.54,8891.20,8895.50,11020,184,2021,
2014-05-21_10:31,8896.02,8897.77,8892.87,8897.67,12084,272,2322,
2014-05-21_10:32,8898.09,8898.09,8891.82,8891.82,11633,230,2216,
2014-05-21_10:33,8896.80,8896.80,8894.96,8895.80,8298,234,1993,
2014-05-21_10:34,8894.95,8895.66,8890.76,8895.66,9067,175,1902,
2014-05-21_10:35,8894.84,8895.99,8890.74,8894.92,8715,162,1724,
2014-05-21_10:36,8889.34,8894.23,8889.25,8893.74,8917,160,1641,
2014-05-21_10:37,8889.85,8895.80,8889.60,8895.80,8500,162,1775,
2014-05-21_10:38,8893.91,8894.99,8889.27,8894.04,7930,172,1653,
2014-05-21_10:39,8889.53,8895.06,8889.53,8893.40,7367,172,1716,
2014-05-21_10:40,8893.65,8894.51,8893.27,8893.71,14604,246,1930,
2014-05-21_10:41,8893.26,8893.32,8889.20,8893.32,11088,208,1992,
2014-05-21_10:42,8893.01,8893.61,8888.87,8893.61,7116,159,1815,
2014-05-21_10:43,8893.60,8894.26,8893.04,8893.04,12241,222,1951,
2014-05-21_10:44,8897.24,8897.24,8892.76,8893.16,8687,204,1869,
2014-05-21_10:45,8893.59,8895.12,8893.59,8894.79,8467,152,1663,
2014-05-21_10:46,8899.25,8899.25,8893.64,8895.00,9307,165,1825,
2014-05-21_10:47,8894.54,8895.29,8893.87,8895.29,10345,206,1985,
2014-05-21_10:48,8899.84,8899.84,8894.65,8897.21,11021,196,1995,
2014-05-21_10:49,8896.61,8897.10,8896.05,8897.10,10569,187,1989,
2014-05-21_10:50,8901.38,8901.38,8895.89,8895.89,12416,235,2130,
2014-05-21_10:51,8896.17,8897.09,8895.91,8896.80,8331,182,1793,
2014-05-21_10:52,8901.60,8901.60,8897.64,8898.13,9660,189,1841,
2014-05-21_10:53,8898.42,8899.03,8897.94,8898.53,10028,225,1984,
2014-05-21_10:54,8902.76,8903.40,8898.03,8903.40,8162,166,1857,
2014-05-21_10:55,8897.59,8898.66,8897.58,8897.90,8133,166,1804,
2014-05-21_10:56,8902.51,8902.51,8897.71,8899.63,7171,175,1769,
2014-05-21_10:57,8899.36,8899.86,8898.86,8898.86,7223,147,1585,
2014-05-21_10:58,8902.33,8902.33,8897.57,8898.92,8415,175,1738,
2014-05-21_10:59,8898.63,8901.09,8898.58,8901.02,7133,194,1634,
2014-05-21_11:00,8905.04,8905.04,8895.74,8895.74,15751,227,2112,
2014-05-21_11:01,8895.71,8900.22,8895.31,8896.06,23684,273,2420,
2014-05-21_11:02,8901.09,8901.68,8896.91,8901.68,21302,258,2547,
2014-05-21_11:03,8901.26,8901.58,8896.29,8896.29,21873,351,2564,
2014-05-21_11:04,8896.79,8901.52,8896.79,8901.06,9455,170,1842,
2014-05-21_11:05,8896.77,8901.34,8896.77,8901.34,11371,166,1871,
2014-05-21_11:06,8901.06,8901.07,8899.82,8901.05,10365,193,1941,
2014-05-21_11:07,8900.13,8901.28,8895.99,8895.99,9255,199,1819,
2014-05-21_11:08,8895.41,8900.53,8894.98,8900.53,9905,180,1768,
2014-05-21_11:09,8899.55,8901.26,8894.86,8901.26,11324,174,1668,
2014-05-21_11:10,8896.07,8901.20,8896.07,8901.01,6619,151,1564,
2014-05-21_11:11,8900.45,8900.99,8899.46,8900.10,9245,156,1503,
2014-05-21_11:12,8896.03,8900.61,8895.00,8900.11,8030,142,1430,
2014-05-21_11:13,8899.93,8899.93,8894.97,8899.48,7057,183,1738,
2014-05-21_11:14,8899.15,8899.82,8895.05,8895.05,9841,199,1579,
2014-05-21_11:15,8894.06,8898.72,8894.06,8898.06,7541,149,1607,
2014-05-21_11:16,8893.40,8897.96,8893.40,8893.81,6781,130,1566,
2014-05-21_11:17,8892.32,8899.88,8892.32,8893.99,8906,203,1614,
2014-05-21_11:18,8893.40,8899.37,8893.40,8898.46,6651,151,1512,
2014-05-21_11:19,8894.04,8898.93,8893.26,8898.37,7519,163,1501,
2014-05-21_11:20,8893.16,8898.01,8892.62,8897.01,9809,158,1646,
2014-05-21_11:21,8898.22,8898.34,8897.04,8898.18,7969,149,1603,
2014-05-21_11:22,8893.77,8898.40,8893.51,8897.85,9937,200,1867,
2014-05-21_11:23,8892.88,8897.58,8892.68,8896.73,7127,146,1471,
2014-05-21_11:24,8896.76,8897.34,8892.58,8895.88,7207,143,1550,
2014-05-21_11:25,8896.00,8896.59,8895.56,8895.56,7199,183,1495,
2014-05-21_11:26,8891.79,8897.00,8891.79,8896.45,7287,205,1639,
2014-05-21_11:27,8895.95,8897.80,8892.65,8897.23,8052,200,1654,
2014-05-21_11:28,8896.59,8896.59,8892.24,8892.24,8935,152,1619,
2014-05-21_11:29,8895.90,8896.53,8892.12,8892.12,6857,144,1564,
2014-05-21_11:30,8890.82,8897.34,8890.51,8896.76,7466,121,1430,
2014-05-21_11:31,8891.32,8896.06,8890.28,8891.38,6736,145,1442,
2014-05-21_11:32,8891.13,8896.18,8890.67,8896.18,7460,132,1431,
2014-05-21_11:33,8890.56,8895.86,8890.56,8895.86,4897,146,1570,
2014-05-21_11:34,8891.35,8896.40,8890.78,8896.07,6640,122,1399,
2014-05-21_11:35,8895.35,8896.08,8895.17,8895.39,5055,107,1258,
2014-05-21_11:36,8896.96,8896.96,8895.20,8896.53,8308,162,1704,
2014-05-21_11:37,8895.02,8896.87,8890.86,8896.48,6728,154,1689,
2014-05-21_11:38,8895.44,8896.12,8891.31,8896.12,6796,142,1560,
2014-05-21_11:39,8891.09,8896.19,8890.96,8895.75,5926,140,1490,
2014-05-21_11:40,8891.26,8896.38,8890.15,8895.75,6792,183,1730,
2014-05-21_11:41,8896.13,8896.18,8891.06,8894.67,7054,177,1670,
2014-05-21_11:42,8894.32,8895.41,8889.72,8889.72,5397,135,1401,
2014-05-21_11:43,8890.87,8896.32,8890.87,8895.79,8081,170,1670,
2014-05-21_11:44,8894.76,8896.48,8890.55,8896.45,6198,159,1603,
2014-05-21_11:45,8892.22,8897.17,8891.97,8895.91,6005,127,1475,
2014-05-21_11:46,8891.37,8896.03,8890.77,8894.75,6649,130,1464,
2014-05-21_11:47,8889.79,8895.04,8889.74,8890.28,7827,146,1651,
2014-05-21_11:48,8893.94,8894.10,8889.67,8889.67,6742,150,1524,
2014-05-21_11:49,8888.51,8893.98,8888.51,8890.40,5559,142,1488,
2014-05-21_11:50,8890.21,8895.17,8889.23,8893.46,9300,185,1543,
2014-05-21_11:51,8889.22,8893.70,8888.38,8893.70,11399,195,1720,
2014-05-21_11:52,8893.81,8893.81,8886.67,8886.67,9044,184,1664,
2014-05-21_11:53,8887.15,8891.39,8886.75,8891.39,11120,213,1881,
2014-05-21_11:54,8887.64,8891.31,8886.56,8887.76,10621,204,1964,
2014-05-21_11:55,8886.26,8889.90,8885.06,8889.90,9870,191,1716,
2014-05-21_11:56,8884.24,8888.83,8884.24,8884.40,8140,189,2032,
2014-05-21_11:57,8889.55,8889.55,8882.77,8887.52,11954,229,1882,
2014-05-21_11:58,8883.25,8886.51,8881.85,8884.72,11505,191,1913,
2014-05-21_11:59,8888.66,8889.26,8883.59,8889.26,7792,169,1824,
2014-05-21_12:00,8888.67,8890.05,8883.14,8885.10,9976,155,1669,
2014-05-21_12:01,8886.19,8889.73,8884.00,8888.80,15077,241,2337,
2014-05-21_12:02,8883.00,8888.26,8883.00,8883.85,11120,293,2044,
2014-05-21_12:03,8883.40,8887.53,8883.25,8883.25,9736,195,2014,
2014-05-21_12:04,8883.76,8888.51,8882.68,8887.62,8834,208,1985,
2014-05-21_12:05,8882.12,8887.73,8882.08,8887.73,8640,193,1895,
2014-05-21_12:06,8881.69,8888.12,8881.69,8887.51,9444,172,1824,
2014-05-21_12:07,8887.02,8887.02,8882.00,8882.14,7452,185,1663,
2014-05-21_12:08,8882.20,8886.94,8881.90,8886.19,7607,206,2086,
2014-05-21_12:09,8880.41,8886.13,8880.41,8881.05,8920,181,2001,
2014-05-21_12:10,8880.33,8885.25,8880.33,8884.76,10432,214,1857,
2014-05-21_12:11,8880.07,8883.46,8878.17,8883.46,10969,260,2450,
2014-05-21_12:12,8878.37,8883.75,8878.37,8883.75,11808,192,2007,
2014-05-21_12:13,8878.94,8879.38,8878.87,8879.04,11026,187,1983,
2014-05-21_12:14,8878.46,8883.14,8878.46,8882.93,9518,200,1911,
2014-05-21_12:15,8877.64,8882.13,8876.77,8877.26,7500,154,1577,
2014-05-21_12:16,8876.80,8881.49,8876.16,8877.22,8187,201,2093,
2014-05-21_12:17,8882.61,8882.92,8877.88,8878.26,6998,162,1805,
2014-05-21_12:18,8883.07,8883.07,8876.87,8881.78,7664,149,1683,
2014-05-21_12:19,8877.05,8881.83,8876.56,8880.60,7341,150,1633,
2014-05-21_12:20,8880.13,8880.13,8874.67,8879.75,12018,225,1887,
2014-05-21_12:21,8875.00,8880.24,8875.00,8880.24,13053,230,2071,
2014-05-21_12:22,8875.05,8879.88,8874.98,8879.51,9816,228,1892,
2014-05-21_12:23,8875.07,8881.43,8875.07,8881.43,10044,161,1906,
2014-05-21_12:24,8876.28,8882.06,8876.28,8882.06,7423,157,1597,
2014-05-21_12:25,8881.53,8882.24,8876.51,8881.37,8535,164,1827,
2014-05-21_12:26,8876.06,8882.07,8876.06,8881.71,8647,184,1679,
2014-05-21_12:27,8881.44,8881.44,8875.95,8881.14,10328,156,1610,
2014-05-21_12:28,8881.28,8881.95,8877.56,8881.38,9074,143,1606,
2014-05-21_12:29,8877.30,8881.37,8876.60,8881.19,7560,128,1518,
2014-05-21_12:30,8876.31,8881.72,8876.31,8880.81,8970,151,1613,
2014-05-21_12:31,8880.31,8881.24,8874.95,8876.79,7103,141,1774,
2014-05-21_12:32,8881.77,8881.77,8879.63,8880.66,7470,148,1671,
2014-05-21_12:33,8880.60,8880.60,8875.89,8875.89,8911,205,1883,
2014-05-21_12:34,8875.34,8879.53,8875.18,8877.88,7218,160,1732,
2014-05-21_12:35,8879.47,8879.62,8875.16,8878.71,8971,199,1979,
2014-05-21_12:36,8878.97,8880.74,8875.08,8879.33,9412,151,1823,
2014-05-21_12:37,8873.41,8881.43,8872.87,8881.43,10761,163,1804,
2014-05-21_12:38,8880.56,8881.16,8875.60,8876.12,11129,164,1841,
2014-05-21_12:39,8875.53,8879.53,8874.07,8876.69,6079,156,1606,
2014-05-21_12:40,8881.46,8882.65,8874.85,8874.85,8635,226,2053,
2014-05-21_12:41,8880.31,8880.61,8876.30,8880.51,8393,179,1956,
2014-05-21_12:42,8874.82,8881.79,8874.82,8881.79,9251,188,2086,
2014-05-21_12:43,8876.77,8880.49,8876.77,8880.13,5888,134,1685,
2014-05-21_12:44,8880.31,8880.69,8876.37,8876.37,8206,157,1805,
2014-05-21_12:45,8875.59,8880.78,8875.59,8876.36,6417,161,1668,
2014-05-21_12:46,8875.63,8880.64,8875.63,8880.64,7152,183,2001,
2014-05-21_12:47,8881.75,8882.83,8877.10,8877.10,8356,155,1756,
2014-05-21_12:48,8876.76,8881.58,8876.46,8881.50,9920,191,1748,
2014-05-21_12:49,8882.37,8882.37,8876.63,8880.83,8197,159,1816,
2014-05-21_12:50,8875.43,8882.49,8875.43,8882.49,11350,173,1865,
2014-05-21_12:51,8881.84,8881.84,8876.51,8876.51,10271,207,1965,
2014-05-21_12:52,8882.29,8883.45,8877.55,8883.45,13306,192,2014,
2014-05-21_12:53,8883.24,8883.24,8877.78,8878.03,9203,214,1984,
2014-05-21_12:54,8876.40,8882.75,8876.40,8882.75,9555,190,1800,
2014-05-21_12:55,8881.43,8883.39,8877.72,8877.98,8515,170,1958,
2014-05-21_12:56,8882.53,8882.53,8877.18,8882.31,11582,205,2173,
2014-05-21_12:57,8878.55,8883.05,8877.44,8883.05,8585,167,1654,
2014-05-21_12:58,8883.37,8883.47,8878.27,8882.29,7542,165,1785,
2014-05-21_12:59,8876.38,8877.94,8876.38,8877.94,8655,229,1944,
2014-05-21_13:00,8878.92,8882.35,8878.47,8881.12,9364,178,1887,
2014-05-21_13:01,8881.59,8881.59,8875.01,8879.46,12432,212,2470,
2014-05-21_13:02,8875.10,8879.57,8875.10,8877.17,12549,219,2581,
2014-05-21_13:03,8872.92,8874.32,8868.51,8868.51,19400,335,3942,
2014-05-21_13:04,8866.53,8870.36,8866.03,8870.11,25766,469,4440,
2014-05-21_13:05,8865.17,8867.23,8862.59,8862.59,27647,430,4474,
2014-05-21_13:06,8861.96,8862.24,8861.17,8861.99,20997,403,4613,
2014-05-21_13:07,8861.15,8861.15,8859.59,8860.62,18359,404,4119,
2014-05-21_13:08,8860.32,8864.44,8859.99,8860.10,22515,423,4103,
2014-05-21_13:09,8864.20,8864.20,8858.91,8859.91,16228,331,3750,
2014-05-21_13:10,8859.64,8859.64,8857.84,8858.84,14964,355,3831,
2014-05-21_13:11,8859.46,8860.10,8858.78,8858.78,20368,308,3544,
2014-05-21_13:12,8857.86,8857.99,8856.97,8857.59,15116,297,3557,
2014-05-21_13:13,8856.36,8856.92,8855.04,8856.09,16290,359,3920,
2014-05-21_13:14,8851.18,8856.99,8851.18,8852.54,20062,330,3826,
2014-05-21_13:15,8852.37,8852.37,8849.80,8851.14,18591,443,3974,
2014-05-21_13:16,8850.06,8850.35,8849.34,8849.34,25174,420,4433,
2014-05-21_13:17,8853.01,8853.49,8848.53,8850.60,21707,417,4029,
2014-05-21_13:18,8848.98,8856.03,8848.98,8856.03,18430,324,4072,
2014-05-21_13:19,8856.28,8856.28,8852.27,8852.64,20458,357,4285,
2014-05-21_13:20,8852.53,8859.81,8852.53,8855.81,14321,303,3509,
2014-05-21_13:21,8860.52,8862.62,8856.35,8862.62,19541,350,3973,
2014-05-21_13:22,8857.23,8863.28,8857.23,8858.50,20791,372,4314,
2014-05-21_13:23,8857.58,8862.94,8856.95,8861.81,21590,399,4730,
2014-05-21_13:24,8861.70,8861.70,8855.22,8860.80,21204,391,4764,
2014-05-21_13:25,8859.07,8861.42,8853.64,8855.42,30353,431,5009,
2014-05-21_13:26,8855.42,8855.42,8855.42,8855.42,2884,2,87,
2014-05-21_13:27,8855.42,8855.42,8855.42,8855.42,0,0,0,
2014-05-21_13:28,8855.42,8855.42,8855.42,8855.42,0,0,0,
2014-05-21_13:29,8855.42,8855.42,8855.42,8855.42,0,0,0,
2014-05-21_13:30,8855.42,8862.42,8855.42,8862.42,116633,4143,25306,
2014-05-22_09:01,8899.82,8907.82,8899.82,8907.82,50764,2143,14715,
2014-05-22_09:02,8909.11,8912.51,8905.28,8912.51,27907,692,5379,
2014-05-22_09:03,8911.20,8912.88,8911.14,8911.45,37266,629,5646,
2014-05-22_09:04,8912.48,8913.44,8908.70,8913.23,44792,619,5565,
2014-05-22_09:05,8913.76,8916.46,8913.59,8916.39,52616,607,5614,
2014-05-22_09:06,8915.50,8916.51,8911.72,8916.19,62737,575,5367,
2014-05-22_09:07,8915.68,8916.61,8915.12,8915.12,58508,521,4939,
2014-05-22_09:08,8915.18,8915.18,8913.17,8913.86,41153,441,4235,
2014-05-22_09:09,8913.82,8914.14,8909.15,8912.84,33612,422,4457,
2014-05-22_09:10,8912.30,8912.30,8907.41,8907.41,35497,486,4613,
2014-05-22_09:11,8912.23,8912.23,8910.64,8910.64,37555,466,4632,
2014-05-22_09:12,8906.33,8910.20,8904.84,8910.20,24371,344,3852,
2014-05-22_09:13,8909.32,8909.59,8905.22,8905.22,28930,338,3904,
2014-05-22_09:14,8906.28,8911.77,8906.28,8911.20,29983,339,3767,
2014-05-22_09:15,8911.69,8911.89,8907.74,8911.89,27528,361,3882,
2014-05-22_09:16,8907.80,8912.71,8907.69,8912.45,26964,422,4526,
2014-05-22_09:17,8907.68,8913.79,8907.68,8913.79,31384,427,4192,
2014-05-22_09:18,8913.36,8914.16,8909.19,8914.16,34215,422,4045,
2014-05-22_09:19,8910.26,8914.54,8909.11,8914.50,24665,428,3953,
2014-05-22_09:20,8914.37,8914.82,8909.88,8910.25,28762,444,4048,
2014-05-22_09:21,8910.80,8915.68,8910.80,8915.23,19202,368,3810,
2014-05-22_09:22,8915.98,8916.75,8910.87,8910.87,30573,506,4079,
2014-05-22_09:23,8910.72,8911.50,8907.28,8907.89,25378,395,3799,
2014-05-22_09:24,8906.96,8912.99,8906.96,8912.99,25924,417,3642,
2014-05-22_09:25,8913.28,8913.55,8908.02,8912.91,22254,337,3490,
2014-05-22_09:26,8909.03,8913.76,8908.91,8908.91,24704,353,3380,
2014-05-22_09:27,8908.89,8914.16,8908.72,8914.16,20601,375,3391,
2014-05-22_09:28,8909.28,8913.18,8906.70,8907.19,20526,352,3486,
2014-05-22_09:29,8906.59,8911.51,8906.59,8911.40,18359,302,3077,
2014-05-22_09:30,8911.08,8911.08,8905.65,8905.67,20864,328,3429,
2014-05-22_09:31,8906.50,8906.86,8906.23,8906.64,21301,358,3565,
2014-05-22_09:32,8906.22,8906.57,8905.97,8905.97,15098,296,2929,
2014-05-22_09:33,8906.19,8911.11,8906.19,8906.81,17594,356,3310,
2014-05-22_09:34,8906.90,8906.90,8905.19,8905.19,19826,376,3380,
2014-05-22_09:35,8904.14,8906.00,8904.14,8904.72,17620,259,2913,
2014-05-22_09:36,8905.40,8911.71,8905.40,8906.72,15203,285,3080,
2014-05-22_09:37,8911.02,8911.02,8906.08,8906.37,17401,339,3211,
2014-05-22_09:38,8907.31,8908.28,8906.71,8908.28,19008,395,3532,
2014-05-22_09:39,8911.94,8911.96,8907.14,8908.44,19621,443,3498,
2014-05-22_09:40,8907.81,8908.42,8907.25,8908.42,22740,366,3297,
2014-05-22_09:41,8908.58,8913.46,8907.96,8908.14,21273,401,3550,
2014-05-22_09:42,8908.74,8913.81,8908.74,8908.83,21807,391,3492,
2014-05-22_09:43,8908.72,8913.55,8908.72,8913.17,16364,354,3269,
2014-05-22_09:44,8909.07,8909.37,8908.42,8908.86,18931,302,3270,
2014-05-22_09:45,8908.04,8912.89,8908.03,8909.04,17067,298,3101,
2014-05-22_09:46,8908.98,8914.73,8908.71,8912.06,24563,490,3628,
2014-05-22_09:47,8913.12,8914.63,8913.12,8913.73,22184,440,3390,
2014-05-22_09:48,8919.20,8919.57,8914.46,8915.36,21876,512,3560,
2014-05-22_09:49,8915.13,8917.00,8915.13,8917.00,37127,526,3779,
2014-05-22_09:50,8921.40,8921.40,8916.15,8916.95,28874,549,3840,
2014-05-22_09:51,8917.16,8917.28,8916.78,8917.11,29174,450,3600,
2014-05-22_09:52,8917.12,8919.13,8917.12,8918.75,21916,308,3108,
2014-05-22_09:53,8917.07,8918.72,8917.07,8917.98,22851,319,3244,
2014-05-22_09:54,8918.27,8923.43,8917.86,8923.13,16560,281,2915,
2014-05-22_09:55,8917.80,8919.46,8917.80,8919.46,19312,304,2904,
2014-05-22_09:56,8920.20,8925.23,8919.19,8920.87,33332,421,3790,
2014-05-22_09:57,8919.59,8923.95,8919.59,8919.64,19003,319,2986,
2014-05-22_09:58,8920.95,8923.61,8918.88,8923.61,14304,248,2666,
2014-05-22_09:59,8924.60,8924.60,8919.27,8920.00,23508,352,2988,
2014-05-22_10:00,8919.86,8923.99,8919.51,8919.66,25553,365,3218,
2014-05-22_10:01,8919.69,8924.28,8918.95,8924.28,20867,328,3193,
2014-05-22_10:02,8920.07,8924.14,8919.22,8919.81,19558,327,2826,
2014-05-22_10:03,8920.34,8925.13,8919.97,8920.55,17402,304,2739,
2014-05-22_10:04,8920.95,8922.08,8919.60,8919.60,13973,278,2615,
2014-05-22_10:05,8920.75,8926.11,8920.12,8926.08,18108,264,2719,
2014-05-22_10:06,8920.55,8922.30,8920.55,8920.89,14463,260,2599,
2014-05-22_10:07,8926.09,8926.76,8920.84,8926.76,14903,251,2503,
2014-05-22_10:08,8922.41,8927.97,8922.41,8927.42,13484,246,2632,
2014-05-22_10:09,8923.34,8924.03,8922.50,8923.59,12582,257,2723,
2014-05-22_10:10,8924.51,8929.60,8923.61,8929.60,16668,285,2764,
2014-05-22_10:11,8924.53,8929.57,8924.53,8924.79,24401,374,3566,
2014-05-22_10:12,8924.96,8930.01,8924.82,8928.67,16534,337,3269,
2014-05-22_10:13,8926.25,8930.98,8925.03,8925.39,16812,330,3249,
2014-05-22_10:14,8931.76,8931.76,8926.35,8927.91,24978,569,3654,
2014-05-22_10:15,8927.96,8933.26,8927.96,8933.26,22247,369,3245,
2014-05-22_10:16,8928.79,8933.87,8928.79,8930.00,22069,422,3359,
2014-05-22_10:17,8934.39,8934.39,8930.02,8930.92,18851,327,3149,
2014-05-22_10:18,8930.92,8937.34,8930.92,8937.04,19196,405,3359,
2014-05-22_10:19,8933.17,8933.17,8931.17,8931.24,26684,361,3315,
2014-05-22_10:20,8936.36,8936.60,8931.31,8931.31,16610,357,3145,
2014-05-22_10:21,8932.27,8933.78,8932.20,8932.45,16382,363,3050,
2014-05-22_10:22,8936.67,8936.67,8930.34,8930.34,13418,291,2722,
2014-05-22_10:23,8931.10,8931.52,8928.94,8928.94,14471,240,2583,
2014-05-22_10:24,8929.19,8934.99,8929.19,8934.99,15420,268,2467,
2014-05-22_10:25,8934.57,8935.90,8930.67,8930.67,13611,244,2475,
2014-05-22_10:26,8931.92,8932.98,8931.92,8932.29,18286,315,2697,
2014-05-22_10:27,8937.72,8937.72,8932.20,8933.42,14045,244,2349,
2014-05-22_10:28,8933.16,8937.21,8932.02,8932.02,11922,282,2411,
2014-05-22_10:29,8931.56,8937.57,8931.56,8937.46,12468,197,2136,
2014-05-22_10:30,8936.67,8940.68,8936.67,8939.13,22497,410,2995,
2014-05-22_10:31,8942.27,8946.51,8941.71,8943.09,30300,618,4055,
2014-05-22_10:32,8943.17,8948.55,8943.17,8945.07,32987,385,3254,
2014-05-22_10:33,8951.22,8951.26,8946.45,8946.80,21182,346,3066,
2014-05-22_10:34,8947.10,8951.87,8946.98,8947.19,22940,428,3579,
2014-05-22_10:35,8947.34,8951.69,8946.89,8946.89,16773,294,2871,
2014-05-22_10:36,8946.64,8946.64,8945.15,8945.72,13679,272,2618,
2014-05-22_10:37,8946.26,8950.63,8945.42,8945.42,14235,242,2479,
2014-05-22_10:38,8945.60,8950.03,8944.48,8949.47,13768,303,2579,
2014-05-22_10:39,8950.35,8950.35,8944.93,8944.93,14687,228,2494,
2014-05-22_10:40,8950.08,8950.08,8943.66,8943.93,16343,284,2729,
2014-05-22_10:41,8948.28,8949.40,8942.98,8947.19,13374,281,2657,
2014-05-22_10:42,8943.71,8947.56,8942.83,8944.13,13133,389,2395,
2014-05-22_10:43,8943.64,8947.55,8942.12,8942.12,12012,293,2432,
2014-05-22_10:44,8943.46,8946.84,8942.81,8943.22,12957,278,2328,
2014-05-22_10:45,8943.54,8947.79,8943.20,8944.42,16690,276,2601,
2014-05-22_10:46,8944.79,8949.24,8944.04,8949.24,11138,230,2344,
2014-05-22_10:47,8943.80,8949.69,8943.66,8944.46,13681,277,2523,
2014-05-22_10:48,8944.37,8946.34,8943.96,8944.65,12651,244,2588,
2014-05-22_10:49,8944.95,8945.96,8944.95,8944.98,12857,265,2678,
2014-05-22_10:50,8950.72,8950.72,8945.21,8946.05,13725,240,2337,
2014-05-22_10:51,8946.01,8950.43,8945.25,8945.25,10913,282,2574,
2014-05-22_10:52,8945.55,8950.29,8944.72,8945.44,21694,362,2989,
2014-05-22_10:53,8945.93,8945.93,8945.29,8945.29,16019,403,2694,
2014-05-22_10:54,8945.33,8947.39,8945.33,8946.25,19772,417,2939,
2014-05-22_10:55,8946.85,8946.85,8941.57,8941.57,12607,288,2632,
2014-05-22_10:56,8941.46,8946.09,8941.11,8941.41,11061,302,2429,
2014-05-22_10:57,8942.31,8942.67,8941.00,8942.67,15412,286,2374,
2014-05-22_10:58,8942.46,8947.38,8942.14,8942.96,13126,260,2590,
2014-05-22_10:59,8948.22,8948.86,8943.13,8948.86,13247,246,2561,
2014-05-22_11:00,8948.15,8949.44,8944.04,8944.99,9573,256,2404,
2014-05-22_11:01,8950.51,8950.51,8945.46,8950.00,13588,253,2426,
2014-05-22_11:02,8949.90,8950.93,8945.08,8950.72,9531,207,2274,
2014-05-22_11:03,8950.62,8951.91,8946.27,8951.47,13658,293,2837,
2014-05-22_11:04,8951.23,8951.45,8945.30,8946.42,14345,294,2626,
2014-05-22_11:05,8951.11,8952.04,8945.97,8946.13,10454,262,2501,
2014-05-22_11:06,8946.05,8950.09,8944.61,8948.76,13946,259,2444,
2014-05-22_11:07,8948.98,8949.26,8942.81,8945.51,11035,227,2267,
2014-05-22_11:08,8945.73,8950.33,8944.69,8945.06,10644,231,2380,
2014-05-22_11:09,8945.23,8949.63,8945.23,8948.82,14453,238,2109,
2014-05-22_11:10,8949.61,8950.12,8945.08,8945.13,10817,248,2125,
2014-05-22_11:11,8944.48,8945.34,8943.92,8944.79,10112,228,2178,
2014-05-22_11:12,8944.75,8944.80,8943.70,8944.26,10581,205,2140,
2014-05-22_11:13,8948.42,8949.62,8944.01,8949.62,10079,183,2018,
2014-05-22_11:14,8950.54,8950.54,8944.59,8944.59,10269,206,1993,
2014-05-22_11:15,8944.73,8950.25,8944.73,8945.56,8966,190,1886,
2014-05-22_11:16,8944.85,8949.99,8944.85,8946.85,9798,249,2124,
2014-05-22_11:17,8950.35,8950.54,8944.69,8950.38,8261,184,1771,
2014-05-22_11:18,8948.89,8948.99,8943.37,8948.99,8864,202,2010,
2014-05-22_11:19,8949.17,8949.17,8943.12,8943.12,8903,180,1830,
2014-05-22_11:20,8949.18,8949.18,8942.81,8948.07,9964,206,1943,
2014-05-22_11:21,8949.40,8949.40,8943.78,8944.43,6688,190,1921,
2014-05-22_11:22,8944.08,8947.27,8943.14,8947.27,7906,171,1736,
2014-05-22_11:23,8948.09,8948.42,8942.79,8948.42,7799,181,1817,
2014-05-22_11:24,8949.60,8949.60,8942.89,8943.97,6722,168,1740,
2014-05-22_11:25,8943.62,8943.67,8942.68,8942.94,8935,190,1872,
2014-05-22_11:26,8942.71,8948.04,8942.31,8942.31,10943,245,2046,
2014-05-22_11:27,8943.05,8947.26,8941.63,8946.31,11173,217,2189,
2014-05-22_11:28,8941.95,8946.84,8941.48,8946.77,10783,181,1880,
2014-05-22_11:29,8946.95,8950.22,8945.27,8946.14,9587,197,1929,
2014-05-22_11:30,8946.74,8947.32,8945.39,8946.18,11035,206,2035,
2014-05-22_11:31,8945.87,8950.71,8945.87,8945.90,11747,224,2213,
2014-05-22_11:32,8950.31,8950.60,8946.16,8947.40,9102,182,1951,
2014-05-22_11:33,8947.47,8948.49,8946.87,8946.91,7828,203,1917,
2014-05-22_11:34,8947.01,8950.95,8947.01,8948.84,7917,181,1819,
2014-05-22_11:35,8948.73,8950.16,8947.52,8949.54,9354,248,2177,
2014-05-22_11:36,8950.02,8954.70,8949.19,8950.37,8843,207,2111,
2014-05-22_11:37,8950.45,8956.55,8950.45,8952.08,14038,408,2936,
2014-05-22_11:38,8953.31,8954.03,8947.80,8947.80,21024,478,3316,
2014-05-22_11:39,8948.32,8955.51,8948.32,8955.51,14493,303,2705,
2014-05-22_11:40,8956.39,8956.44,8950.01,8955.99,11681,309,2614,
2014-05-22_11:41,8957.00,8957.00,8956.05,8956.21,11834,302,2638,
2014-05-22_11:42,8956.21,8957.87,8955.61,8955.61,16158,294,2469,
2014-05-22_11:43,8955.46,8960.77,8954.84,8954.84,11910,225,2142,
2014-05-22_11:44,8956.24,8956.53,8954.21,8956.53,10286,230,2187,
2014-05-22_11:45,8957.45,8958.78,8952.07,8952.07,12571,285,2447,
2014-05-22_11:46,8953.24,8956.06,8951.26,8952.77,14867,229,2389,
2014-05-22_11:47,8953.37,8953.55,8951.71,8951.97,9581,175,1964,
2014-05-22_11:48,8956.17,8956.17,8951.50,8951.53,6753,169,1927,
2014-05-22_11:49,8951.44,8955.88,8951.03,8951.03,10077,225,2074,
2014-05-22_11:50,8956.27,8956.27,8948.82,8948.82,9499,186,1779,
2014-05-22_11:51,8949.49,8949.63,8947.78,8948.59,10143,199,2011,
2014-05-22_11:52,8950.11,8952.62,8948.66,8952.62,10779,246,2076,
2014-05-22_11:53,8952.56,8952.56,8946.81,8947.39,8585,174,1710,
2014-05-22_11:54,8947.95,8947.95,8947.14,8947.14,14119,207,2021,
2014-05-22_11:55,8951.03,8952.39,8947.21,8952.12,9718,214,2063,
2014-05-22_11:56,8952.31,8956.02,8951.31,8952.87,9859,259,2336,
2014-05-22_11:57,8954.91,8961.64,8954.91,8957.28,10284,273,2445,
2014-05-22_11:58,8956.44,8957.52,8955.20,8955.41,9330,214,2073,
2014-05-22_11:59,8956.47,8961.00,8955.32,8958.78,9725,229,2113,
2014-05-22_12:00,8957.38,8963.03,8957.38,8958.49,10002,197,2281,
2014-05-22_12:01,8959.02,8959.96,8958.89,8959.80,13531,322,2951,
2014-05-22_12:02,8959.78,8960.11,8958.96,8960.11,19100,380,2861,
2014-05-22_12:03,8964.31,8965.75,8960.50,8965.75,18685,418,3287,
2014-05-22_12:04,8960.67,8966.80,8959.93,8965.19,12871,362,2379,
2014-05-22_12:05,8960.43,8960.98,8960.17,8960.58,11195,246,2280,
2014-05-22_12:06,8960.79,8964.99,8959.73,8959.73,8049,249,2104,
2014-05-22_12:07,8959.88,8964.31,8959.69,8962.65,17316,299,2590,
2014-05-22_12:08,8961.25,8966.30,8961.25,8961.65,9524,231,2352,
2014-05-22_12:09,8966.56,8966.67,8961.14,8965.36,11497,239,2243,
2014-05-22_12:10,8960.19,8967.17,8960.18,8967.17,7372,195,1959,
2014-05-22_12:11,8961.63,8966.34,8960.04,8960.04,10124,177,1906,
2014-05-22_12:12,8960.64,8965.39,8959.17,8959.90,9593,217,2244,
2014-05-22_12:13,8961.15,8965.18,8960.16,8960.16,14194,236,2310,
2014-05-22_12:14,8964.36,8964.36,8958.25,8964.29,11256,208,2125,
2014-05-22_12:15,8958.84,8958.99,8954.16,8958.45,16983,245,2371,
2014-05-22_12:16,8961.06,8962.28,8954.97,8962.28,12217,328,2620,
2014-05-22_12:17,8962.08,8962.08,8954.30,8954.30,12387,276,2570,
2014-05-22_12:18,8960.03,8960.03,8955.11,8959.90,11898,223,2094,
2014-05-22_12:19,8959.52,8959.52,8954.23,8954.23,11713,219,2188,
2014-05-22_12:20,8960.59,8961.64,8954.21,8954.21,10076,227,2075,
2014-05-22_12:21,8958.43,8961.26,8955.87,8961.26,10229,256,2355,
2014-05-22_12:22,8961.30,8961.30,8954.78,8954.78,8582,209,1936,
2014-05-22_12:23,8955.20,8960.25,8955.08,8959.62,12251,234,2279,
2014-05-22_12:24,8955.01,8961.36,8954.38,8961.36,17874,318,2666,
2014-05-22_12:25,8961.00,8961.00,8954.57,8955.04,10642,238,2243,
2014-05-22_12:26,8959.59,8959.91,8954.03,8958.85,11386,234,2428,
2014-05-22_12:27,8959.17,8959.17,8953.49,8955.53,11028,237,2220,
2014-05-22_12:28,8958.90,8958.90,8952.27,8953.45,10449,227,2242,
2014-05-22_12:29,8959.89,8959.89,8952.56,8953.36,9857,261,2352,
2014-05-22_12:30,8953.57,8957.63,8952.63,8957.05,10699,204,2037,
2014-05-22_12:31,8957.73,8957.73,8951.86,8951.86,11975,249,2441,
2014-05-22_12:32,8956.56,8956.81,8951.80,8952.60,11821,255,2367,
2014-05-22_12:33,8953.40,8957.52,8951.86,8953.18,10292,223,2273,
2014-05-22_12:34,8958.30,8958.30,8952.14,8952.14,10233,220,2189,
2014-05-22_12:35,8956.97,8957.50,8951.93,8957.11,10503,266,2171,
2014-05-22_12:36,8953.13,8957.35,8951.45,8957.35,9018,215,2106,
2014-05-22_12:37,8952.86,8956.74,8952.34,8956.74,11753,229,2224,
2014-05-22_12:38,8952.41,8959.92,8952.41,8957.90,12050,246,2424,
2014-05-22_12:39,8957.65,8958.07,8952.65,8957.60,13014,224,2265,
2014-05-22_12:40,8953.05,8958.20,8952.59,8957.94,11915,236,2012,
2014-05-22_12:41,8957.23,8958.15,8951.91,8951.91,10983,262,2205,
2014-05-22_12:42,8952.83,8952.83,8950.77,8951.48,11137,217,2038,
2014-05-22_12:43,8951.77,8956.86,8950.64,8955.21,15842,293,2254,
2014-05-22_12:44,8952.09,8956.42,8952.09,8954.94,15083,283,2114,
2014-05-22_12:45,8952.02,8957.17,8952.02,8952.22,12832,263,2165,
2014-05-22_12:46,8956.30,8956.70,8951.38,8951.76,10941,215,2102,
2014-05-22_12:47,8955.52,8957.63,8950.81,8950.84,10653,210,2064,
2014-05-22_12:48,8955.03,8959.14,8952.21,8959.14,12474,289,2754,
2014-05-22_12:49,8959.15,8959.15,8952.31,8952.84,12937,234,2322,
2014-05-22_12:50,8952.52,8957.68,8951.84,8952.34,12858,223,2192,
2014-05-22_12:51,8957.49,8957.49,8952.47,8955.72,11303,203,2104,
2014-05-22_12:52,8955.33,8956.48,8955.33,8955.74,11090,243,2109,
2014-05-22_12:53,8957.21,8960.68,8955.34,8955.34,13828,339,2561,
2014-05-22_12:54,8955.20,8959.24,8955.20,8955.62,12085,213,2206,
2014-05-22_12:55,8954.97,8960.11,8954.50,8954.50,9565,209,2132,
2014-05-22_12:56,8960.54,8962.94,8958.24,8958.80,14900,275,2906,
2014-05-22_12:57,8957.79,8961.08,8956.71,8956.71,10852,243,2295,
2014-05-22_12:58,8956.48,8961.78,8956.48,8956.73,11557,250,2430,
2014-05-22_12:59,8961.52,8962.26,8956.96,8961.61,11307,227,2438,
2014-05-22_13:00,8960.93,8962.10,8957.21,8957.47,10983,240,2444,
2014-05-22_13:01,8956.95,8956.95,8955.25,8956.59,13712,282,2868,
2014-05-22_13:02,8960.87,8960.87,8955.70,8955.70,12695,257,2514,
2014-05-22_13:03,8956.87,8961.32,8955.63,8955.73,9142,213,2238,
2014-05-22_13:04,8955.93,8959.34,8954.37,8954.58,12037,295,2484,
2014-05-22_13:05,8955.06,8956.10,8952.78,8952.78,11769,234,2366,
2014-05-22_13:06,8953.16,8953.16,8951.23,8951.70,12408,272,2562,
2014-05-22_13:07,8951.74,8956.95,8948.64,8948.64,12056,281,2635,
2014-05-22_13:08,8953.01,8954.13,8948.05,8948.45,13705,262,2629,
2014-05-22_13:09,8954.00,8954.00,8946.68,8946.68,14844,261,2672,
2014-05-22_13:10,8953.26,8953.26,8946.26,8946.64,12158,262,2710,
2014-05-22_13:11,8947.78,8952.69,8946.05,8946.05,14261,247,2889,
2014-05-22_13:12,8951.43,8951.99,8946.80,8948.11,12829,291,2852,
2014-05-22_13:13,8951.30,8951.30,8946.63,8947.38,11853,256,2714,
2014-05-22_13:14,8950.61,8952.25,8946.88,8947.49,12738,269,2732,
2014-05-22_13:15,8947.30,8954.25,8947.30,8949.60,17134,326,3141,
2014-05-22_13:16,8954.03,8954.41,8949.67,8949.67,15155,273,3115,
2014-05-22_13:17,8948.84,8954.39,8948.84,8954.23,16881,305,3037,
2014-05-22_13:18,8949.58,8954.13,8949.58,8949.60,15534,307,3218,
2014-05-22_13:19,8955.71,8955.71,8950.52,8955.71,16971,361,3517,
2014-05-22_13:20,8955.55,8955.55,8949.27,8950.75,18384,328,3730,
2014-05-22_13:21,8955.62,8958.05,8955.62,8958.05,18792,376,3945,
2014-05-22_13:22,8958.22,8958.22,8956.43,8957.69,21444,403,4442,
2014-05-22_13:23,8957.94,8958.61,8956.13,8957.16,26711,555,4909,
2014-05-22_13:24,8958.51,8964.16,8958.51,8964.16,26552,596,4962,
2014-05-22_13:25,8965.50,8965.50,8958.21,8958.21,26518,507,5136,
2014-05-22_13:26,8958.21,8958.21,8958.21,8958.21,2514,3,79,
2014-05-22_13:27,8958.21,8958.21,8958.21,8958.21,0,0,0,
2014-05-22_13:28,8958.21,8958.21,8958.21,8958.21,0,0,0,
2014-05-22_13:29,8958.21,8958.21,8958.21,8958.21,0,0,0,
2014-05-22_13:30,8958.21,8969.63,8958.21,8969.63,129422,4677,27924,
2014-05-23_09:01,8960.79,8998.45,8960.79,8998.45,79738,3642,23216,
2014-05-23_09:02,8999.33,8999.33,8994.50,8998.82,33286,1184,8346,
2014-05-23_09:03,8997.15,8997.15,8990.18,8991.92,48051,1003,7750,
2014-05-23_09:04,8990.60,8990.60,8983.81,8983.81,62214,811,6871,
2014-05-23_09:05,8987.67,8988.30,8984.35,8984.35,61028,777,6621,
2014-05-23_09:06,8985.27,8986.84,8984.23,8986.84,71502,762,6481,
2014-05-23_09:07,8985.73,8991.64,8985.73,8991.25,51332,696,5944,
2014-05-23_09:08,8986.09,8991.33,8986.09,8990.46,57351,735,6161,
2014-05-23_09:09,8988.21,8990.12,8984.47,8984.47,58012,816,6339,
2014-05-23_09:10,8984.51,8989.75,8984.51,8988.79,61594,774,6515,
2014-05-23_09:11,8990.75,8993.16,8989.16,8990.10,63773,742,7134,
2014-05-23_09:12,8992.81,8996.68,8992.81,8993.21,66110,1036,8182,
2014-05-23_09:13,8998.11,8998.68,8997.71,8998.67,67477,875,7146,
2014-05-23_09:14,8996.41,9000.77,8995.86,8998.52,42756,651,5810,
2014-05-23_09:15,8997.80,8997.80,8986.01,8986.01,49091,725,5979,
2014-05-23_09:16,8991.49,8991.49,8989.33,8990.22,47222,631,6058,
2014-05-23_09:17,8989.49,8990.68,8988.87,8989.07,38430,482,4595,
2014-05-23_09:18,8988.32,8988.59,8988.32,8988.57,35889,544,5335,
2014-05-23_09:19,8987.88,8993.32,8987.88,8993.32,34490,588,4969,
2014-05-23_09:20,8988.50,8996.15,8988.50,8990.21,28077,446,4422,
2014-05-23_09:21,8990.24,8994.71,8988.29,8988.29,33443,533,4644,
2014-05-23_09:22,8990.34,8995.09,8990.18,8990.86,29122,532,4392,
2014-05-23_09:23,8990.10,8994.01,8988.63,8988.63,24891,552,4329,
2014-05-23_09:24,8988.54,8988.82,8987.63,8987.63,34849,654,4770,
2014-05-23_09:25,8988.16,8992.47,8987.33,8991.79,31064,466,4440,
2014-05-23_09:26,8991.43,8991.62,8987.66,8987.81,26797,383,4129,
2014-05-23_09:27,8987.18,8991.20,8986.92,8986.92,27530,368,3863,
2014-05-23_09:28,8986.04,8991.79,8986.04,8987.80,20342,410,4005,
2014-05-23_09:29,8991.85,8991.85,8987.18,8987.73,29473,433,4284,
2014-05-23_09:30,8988.87,8995.20,8988.87,8993.59,22088,429,4216,
2014-05-23_09:31,8989.39,8995.37,8989.39,8990.72,26564,501,4501,
2014-05-23_09:32,8995.82,8997.01,8992.75,8992.75,20632,361,3865,
2014-05-23_09:33,8996.55,8996.55,8994.53,8996.07,18921,413,3654,
2014-05-23_09:34,8996.97,8998.49,8993.45,8997.66,26482,448,3986,
2014-05-23_09:35,8998.07,8998.07,8993.03,8997.69,25818,446,3926,
2014-05-23_09:36,8997.64,8997.64,8993.28,8993.28,25408,463,4105,
2014-05-23_09:37,8997.36,8997.36,8992.51,8992.51,23152,394,3703,
2014-05-23_09:38,8996.62,8997.30,8991.92,8996.34,21465,456,3917,
2014-05-23_09:39,8991.14,8997.69,8991.14,8997.27,20565,415,3566,
2014-05-23_09:40,8992.66,8996.71,8991.64,8992.31,22995,512,3895,
2014-05-23_09:41,8992.72,8998.06,8992.72,8993.06,32556,619,4098,
2014-05-23_09:42,8993.08,8996.08,8993.08,8995.10,27248,461,3938,
2014-05-23_09:43,8989.27,8996.13,8989.27,8994.08,20568,373,3543,
2014-05-23_09:44,8988.98,8994.04,8988.98,8994.04,19599,391,3478,
2014-05-23_09:45,8989.08,8993.66,8988.72,8992.03,20721,418,3632,
2014-05-23_09:46,8992.38,8992.77,8990.73,8992.42,20708,403,3542,
2014-05-23_09:47,8991.41,8992.66,8991.41,8992.31,22851,332,3272,
2014-05-23_09:48,8991.98,8992.31,8986.48,8992.31,16974,366,3173,
2014-05-23_09:49,8987.53,8993.20,8987.53,8993.10,15176,345,3113,
2014-05-23_09:50,8993.43,8993.43,8988.13,8992.80,14683,339,2985,
2014-05-23_09:51,8991.54,8993.40,8991.46,8991.46,19677,374,3360,
2014-05-23_09:52,8991.98,8992.22,8991.56,8992.22,17140,316,3167,
2014-05-23_09:53,8992.12,8992.41,8990.94,8990.94,15627,358,3046,
2014-05-23_09:54,8990.34,8992.60,8990.34,8992.14,21637,350,3024,
2014-05-23_09:55,8988.07,8993.66,8988.07,8993.50,22584,367,3276,
2014-05-23_09:56,8993.12,8994.17,8992.40,8993.43,20018,379,3255,
2014-05-23_09:57,8992.95,8993.13,8991.82,8992.49,25218,438,3228,
2014-05-23_09:58,8988.51,8994.02,8988.51,8993.97,16173,311,2715,
2014-05-23_09:59,8988.16,8993.24,8988.16,8992.88,17464,296,2496,
2014-05-23_10:00,8992.77,8993.31,8988.56,8993.14,18578,337,2769,
2014-05-23_10:01,8989.14,9000.97,8989.14,9000.97,17443,322,2921,
2014-05-23_10:02,8994.55,8999.30,8994.55,8998.46,20282,332,2884,
2014-05-23_10:03,8998.90,9001.93,8998.90,9001.93,16899,437,3161,
2014-05-23_10:04,9002.39,9003.23,9002.34,9003.23,19887,455,3419,
2014-05-23_10:05,8998.00,9005.41,8998.00,9003.42,22050,378,3348,
2014-05-23_10:06,8999.96,9004.53,8998.66,9003.83,16586,338,3084,
2014-05-23_10:07,8998.64,9002.67,8998.18,9002.67,18023,332,2905,
2014-05-23_10:08,8998.45,9004.81,8998.45,9004.50,19745,347,2788,
2014-05-23_10:09,9000.15,9004.48,9000.15,9003.17,16529,421,3052,
2014-05-23_10:10,8998.68,9003.62,8998.17,9003.16,20141,435,2899,
2014-05-23_10:11,8998.79,9003.14,8998.13,8999.36,13966,318,2795,
2014-05-23_10:12,8998.49,9003.42,8997.94,8997.94,15347,262,2574,
2014-05-23_10:13,8997.34,9002.31,8996.90,9002.04,14296,296,2656,
2014-05-23_10:14,9002.88,9003.95,9001.98,9003.95,15521,335,2899,
2014-05-23_10:15,8999.49,9004.04,8999.42,9003.70,16869,310,2573,
2014-05-23_10:16,9003.89,9003.89,8998.42,9002.65,13308,279,2532,
2014-05-23_10:17,8997.93,9005.09,8997.93,9000.60,16319,391,3220,
2014-05-23_10:18,9004.41,9005.70,8999.59,9004.90,18258,430,3158,
2014-05-23_10:19,9004.20,9004.22,8999.91,9003.15,17183,381,3084,
2014-05-23_10:20,9002.80,9002.98,9002.34,9002.51,20448,354,3074,
2014-05-23_10:21,8998.84,9003.49,8997.71,9002.36,14431,305,2866,
2014-05-23_10:22,8998.52,9003.38,8998.29,8998.29,10515,278,2616,
2014-05-23_10:23,8997.70,9003.19,8997.32,8997.73,12494,271,2624,
2014-05-23_10:24,8997.79,9002.61,8997.79,8997.98,13414,243,2523,
2014-05-23_10:25,9001.82,9002.04,8997.40,9001.75,13298,244,2421,
2014-05-23_10:26,8997.73,9000.66,8995.92,8995.92,12289,263,2592,
2014-05-23_10:27,8997.47,9001.66,8996.77,9001.33,11805,228,2289,
2014-05-23_10:28,8997.68,9002.33,8997.68,9001.81,12500,238,2392,
2014-05-23_10:29,8996.92,9001.86,8996.92,8998.60,10334,249,2368,
2014-05-23_10:30,9001.82,9003.25,9001.24,9002.82,15418,316,2797,
2014-05-23_10:31,9002.69,9002.69,8996.32,9000.31,17653,383,3050,
2014-05-23_10:32,8996.57,9000.47,8996.57,8999.91,13000,310,2554,
2014-05-23_10:33,8996.33,9001.81,8996.33,9001.81,10713,258,2116,
2014-05-23_10:34,8997.65,9001.08,8996.59,9001.08,15485,299,2415,
2014-05-23_10:35,9001.38,9001.38,8996.98,9001.36,10752,257,2237,
2014-05-23_10:36,8997.05,9002.66,8996.53,9002.66,12747,320,2523,
2014-05-23_10:37,8996.49,9001.81,8996.49,9001.81,12092,304,2580,
2014-05-23_10:38,9001.03,9001.76,8996.55,8996.55,12105,289,2232,
2014-05-23_10:39,9001.46,9001.46,8999.99,8999.99,11355,217,2060,
2014-05-23_10:40,8995.93,9001.55,8995.93,9001.55,9067,225,2049,
2014-05-23_10:41,8996.71,9002.34,8996.48,8996.48,11652,293,2446,
2014-05-23_10:42,9001.54,9001.54,8995.93,8996.26,11623,272,2508,
2014-05-23_10:43,8995.90,9000.96,8995.90,9000.60,8590,246,2237,
2014-05-23_10:44,8995.50,9000.58,8995.50,9000.58,11068,240,2243,
2014-05-23_10:45,8995.73,9000.26,8995.69,8995.69,13065,290,2470,
2014-05-23_10:46,8995.05,9001.04,8995.05,8996.58,9445,243,2220,
2014-05-23_10:47,8996.17,9001.03,8996.17,8997.36,11317,219,2207,
2014-05-23_10:48,9000.07,9001.20,8995.48,8996.89,16801,245,2430,
2014-05-23_10:49,8995.83,9002.18,8995.83,9001.41,18266,317,2783,
2014-05-23_10:50,9001.02,9001.20,8996.55,8997.69,21401,404,3062,
2014-05-23_10:51,9001.97,9003.59,8997.45,8997.61,15035,336,2880,
2014-05-23_10:52,8997.93,9002.36,8996.87,9001.57,16906,315,2705,
2014-05-23_10:53,9001.71,9002.35,9001.45,9001.74,16656,289,2471,
2014-05-23_10:54,8996.52,9001.36,8996.34,9000.88,16910,316,2748,
2014-05-23_10:55,8995.28,9000.87,8995.28,9000.69,11794,264,2520,
2014-05-23_10:56,8995.50,9001.10,8995.50,8996.34,10933,291,2324,
2014-05-23_10:57,8995.26,8999.36,8995.26,8995.73,11974,264,2426,
2014-05-23_10:58,8999.93,9000.66,8996.16,8999.90,11979,278,2491,
2014-05-23_10:59,8997.10,9002.15,8997.03,9000.31,10792,227,2304,
2014-05-23_11:00,8996.22,9001.84,8996.22,9001.64,9350,204,1975,
2014-05-23_11:01,8996.06,9001.62,8996.06,8997.14,13994,241,2353,
2014-05-23_11:02,9001.47,9001.47,8996.27,9000.99,10500,223,2183,
2014-05-23_11:03,8997.66,9001.58,8995.31,8995.59,9162,208,2157,
2014-05-23_11:04,8996.53,9002.22,8996.53,8996.58,10150,209,2141,
2014-05-23_11:05,8997.01,8997.01,8996.01,8996.96,13299,234,2247,
2014-05-23_11:06,8996.52,9001.39,8996.13,8996.24,13985,369,2477,
2014-05-23_11:07,9000.99,9001.79,8996.64,9000.23,12595,253,2313,
2014-05-23_11:08,8995.95,9001.72,8995.95,8996.96,12302,277,2353,
2014-05-23_11:09,9001.40,9001.86,8995.78,8995.78,9319,231,2231,
2014-05-23_11:10,9001.21,9001.85,8997.67,8997.67,9988,242,2153,
2014-05-23_11:11,8997.25,9001.74,8995.83,8995.83,10171,240,2162,
2014-05-23_11:12,9001.09,9001.09,8996.16,9000.73,10164,232,1992,
2014-05-23_11:13,9000.26,9000.51,8995.56,8995.57,8133,199,1922,
2014-05-23_11:14,8996.23,9001.65,8996.23,9001.65,8596,244,2033,
2014-05-23_11:15,9000.98,9001.90,8996.35,8997.21,8978,186,1811,
2014-05-23_11:16,9001.39,9001.52,8996.68,9000.43,9277,211,1941,
2014-05-23_11:17,8996.64,9001.56,8996.64,8997.26,9322,222,2240,
2014-05-23_11:18,9002.39,9002.39,8996.40,8996.96,11117,301,2102,
2014-05-23_11:19,9001.42,9002.13,8995.58,9000.10,9615,249,2263,
2014-05-23_11:20,8999.94,9001.24,8996.05,9000.72,8382,233,2090,
2014-05-23_11:21,8996.12,9002.31,8995.75,9002.31,9974,252,2294,
2014-05-23_11:22,8996.47,9001.92,8996.47,8997.61,10494,240,2152,
2014-05-23_11:23,8995.98,9001.31,8995.98,8999.70,11944,251,2147,
2014-05-23_11:24,8994.03,8999.81,8994.03,8999.40,11273,244,2054,
2014-05-23_11:25,9000.38,9000.38,8993.53,8993.53,10899,272,2089,
2014-05-23_11:26,8993.48,8998.33,8993.35,8998.33,12393,254,2181,
2014-05-23_11:27,8993.13,8997.67,8992.53,8996.42,9751,247,2080,
2014-05-23_11:28,8992.00,8997.52,8992.00,8997.45,11363,264,2406,
2014-05-23_11:29,8991.96,8997.27,8991.96,8995.62,11951,235,2222,
2014-05-23_11:30,8996.11,8996.72,8990.91,8996.72,9316,224,2320,
2014-05-23_11:31,8996.50,8996.87,8990.82,8992.54,13602,271,2576,
2014-05-23_11:32,8990.84,8995.87,8990.66,8995.87,10258,218,2156,
2014-05-23_11:33,8990.91,8996.20,8990.91,8991.37,8812,204,2089,
2014-05-23_11:34,8991.36,8995.83,8990.51,8990.99,9398,208,2084,
2014-05-23_11:35,8995.42,8995.42,8990.65,8990.65,7910,207,2088,
2014-05-23_11:36,8990.39,8996.58,8990.39,8992.49,8807,203,2169,
2014-05-23_11:37,8991.81,8996.61,8990.83,8995.98,7712,176,1785,
2014-05-23_11:38,8991.00,8995.68,8991.00,8994.32,8134,173,1781,
2014-05-23_11:39,8994.48,8994.98,8990.82,8990.82,11079,192,1954,
2014-05-23_11:40,8991.30,8996.72,8990.35,8993.59,7745,157,1791,
2014-05-23_11:41,8994.92,8995.88,8990.43,8990.45,6678,174,1801,
2014-05-23_11:42,8995.66,8995.82,8994.65,8995.14,6485,186,1713,
2014-05-23_11:43,8995.36,8995.50,8990.91,8994.97,6121,159,1665,
2014-05-23_11:44,8995.23,8996.14,8990.12,8990.12,7419,197,1638,
2014-05-23_11:45,8989.84,8995.25,8989.53,8995.25,7055,180,1744,
2014-05-23_11:46,8994.09,8995.31,8993.55,8993.55,7390,177,1848,
2014-05-23_11:47,8995.71,8995.71,8990.06,8990.06,6660,164,1674,
2014-05-23_11:48,8990.46,8994.53,8989.60,8993.82,6916,189,1683,
2014-05-23_11:49,8994.19,8994.19,8989.17,8989.62,8180,183,1788,
2014-05-23_11:50,8994.03,8994.03,8988.58,8988.90,13126,232,2320,
2014-05-23_11:51,8988.12,8993.49,8987.87,8987.87,9920,255,1936,
2014-05-23_11:52,8992.68,8993.31,8987.64,8993.31,10628,210,1981,
2014-05-23_11:53,8993.49,8993.75,8988.28,8993.24,8865,211,2058,
2014-05-23_11:54,8992.68,8994.08,8988.48,8994.08,7156,144,1497,
2014-05-23_11:55,8993.03,8993.03,8988.14,8988.14,7400,169,1790,
2014-05-23_11:56,8992.90,8993.63,8988.22,8988.22,8975,237,1925,
2014-05-23_11:57,8987.44,8993.82,8987.44,8993.82,10392,241,1610,
2014-05-23_11:58,8993.31,8993.31,8987.76,8988.05,7836,188,1697,
2014-05-23_11:59,8987.84,8993.30,8987.84,8992.68,7760,144,1561,
2014-05-23_12:00,8991.85,8993.53,8989.00,8989.00,8024,159,1713,
2014-05-23_12:01,8993.05,8993.05,8987.75,8987.75,9300,179,1822,
2014-05-23_12:02,8992.36,8992.65,8987.24,8987.24,8340,172,1647,
2014-05-23_12:03,8992.44,8992.61,8991.90,8992.49,7775,184,1675,
2014-05-23_12:04,8988.25,8994.67,8988.25,8992.10,8591,187,1896,
2014-05-23_12:05,8992.93,8993.07,8987.46,8987.48,8894,181,1818,
2014-05-23_12:06,8993.05,8994.49,8988.99,8993.49,8132,165,1768,
2014-05-23_12:07,8994.10,8994.60,8989.93,8989.93,6560,153,1694,
2014-05-23_12:08,8994.15,8996.27,8990.85,8995.14,8619,194,1794,
2014-05-23_12:09,8995.39,8995.40,8989.91,8995.05,8293,163,1606,
2014-05-23_12:10,8990.80,8997.20,8990.80,8992.15,8798,253,1826,
2014-05-23_12:11,8996.90,8997.59,8992.91,8996.36,7908,185,1869,
2014-05-23_12:12,8996.10,8997.10,8991.61,8991.88,7944,179,1861,
2014-05-23_12:13,8992.24,8997.64,8992.24,8996.81,10568,203,2121,
2014-05-23_12:14,8996.39,8997.17,8992.16,8996.26,7641,179,2029,
2014-05-23_12:15,8996.25,8997.30,8992.31,8992.31,7199,183,1768,
2014-05-23_12:16,8997.14,8997.14,8992.50,8996.56,7660,199,2020,
2014-05-23_12:17,8996.96,8997.86,8992.12,8992.66,9536,219,2111,
2014-05-23_12:18,8996.23,8997.22,8991.13,8996.88,7966,194,1742,
2014-05-23_12:19,8996.55,8997.89,8992.31,8993.08,8985,186,1883,
2014-05-23_12:20,8996.86,8997.49,8992.83,8997.27,5646,143,1643,
2014-05-23_12:21,8997.64,8997.64,8992.46,8996.73,7677,181,1969,
2014-05-23_12:22,8996.04,8996.76,8993.25,8993.25,11829,185,1919,
2014-05-23_12:23,8998.27,8998.27,8992.69,8993.58,14123,221,2104,
2014-05-23_12:24,8998.47,8998.64,8993.75,8998.64,15249,261,2288,
2014-05-23_12:25,8999.30,9000.19,8997.72,8999.44,20690,372,2240,
2014-05-23_12:26,9000.35,9000.35,8994.24,8999.32,12467,333,2313,
2014-05-23_12:27,9000.44,9000.67,9000.30,9000.31,18125,402,2693,
2014-05-23_12:28,9000.24,9001.26,8999.42,9001.26,23246,363,3036,
2014-05-23_12:29,9000.94,9003.35,8997.11,8998.48,15343,332,2650,
2014-05-23_12:30,9002.36,9002.51,8996.74,8996.74,17060,302,2530,
2014-05-23_12:31,9003.18,9003.18,8997.55,9002.97,12412,240,2136,
2014-05-23_12:32,9002.30,9002.71,8997.71,9002.23,10680,201,2062,
2014-05-23_12:33,9001.83,9002.30,9001.44,9001.44,10132,221,2184,
2014-05-23_12:34,8996.51,9001.29,8996.23,9001.29,12119,217,2197,
2014-05-23_12:35,9001.26,9001.26,9000.32,9000.90,10940,246,2486,
2014-05-23_12:36,9000.21,9001.25,8996.57,8996.57,10723,243,2400,
2014-05-23_12:37,8996.54,9001.71,8996.54,9000.90,12858,268,2450,
2014-05-23_12:38,9001.77,9002.79,8996.48,9001.37,12118,270,2253,
2014-05-23_12:39,9001.65,9001.65,8996.41,8996.42,11838,237,2238,
2014-05-23_12:40,9001.22,9001.69,8996.67,9001.53,13938,237,2376,
2014-05-23_12:41,9002.09,9002.38,9001.35,9002.03,11700,271,2513,
2014-05-23_12:42,9001.92,9002.94,9000.62,9002.94,12574,228,2301,
2014-05-23_12:43,9001.48,9002.58,8996.54,9002.58,9112,233,2328,
2014-05-23_12:44,9001.57,9006.53,9001.57,9003.90,11661,242,2669,
2014-05-23_12:45,8999.05,9003.27,8999.05,9002.30,12619,226,2446,
2014-05-23_12:46,9002.56,9003.02,8997.21,8997.88,16898,253,2662,
2014-05-23_12:47,9002.77,9003.22,8997.28,9002.92,11825,227,2440,
2014-05-23_12:48,9002.53,9003.50,8996.79,8998.51,17072,306,2915,
2014-05-23_12:49,8998.42,9003.62,8998.00,9003.06,15939,291,2659,
2014-05-23_12:50,8997.83,9002.18,8996.33,9001.50,10201,234,2259,
2014-05-23_12:51,8998.10,8998.10,8996.38,8996.38,9333,218,2285,
2014-05-23_12:52,8996.42,9001.20,8995.50,9001.20,10322,227,2232,
2014-05-23_12:53,9000.63,9001.11,8995.48,8995.48,12952,266,2541,
2014-05-23_12:54,8996.05,9000.49,8996.05,8996.75,9950,232,2279,
2014-05-23_12:55,9002.58,9002.58,8995.66,9001.24,11023,223,2297,
2014-05-23_12:56,8995.56,8999.67,8995.38,8996.51,13720,272,2478,
2014-05-23_12:57,8995.55,9001.21,8995.55,8995.66,20497,277,2535,
2014-05-23_12:58,8999.68,9000.53,8995.41,8996.21,20733,299,2768,
2014-05-23_12:59,9000.64,9003.29,8997.03,8997.03,15473,297,2755,
2014-05-23_13:00,8997.72,9002.46,8996.83,9002.46,20180,361,2936,
2014-05-23_13:01,8998.02,9002.86,8997.16,8997.22,15465,291,2771,
2014-05-23_13:02,8997.22,9002.44,8996.50,9001.96,14866,287,2592,
2014-05-23_13:03,9002.49,9002.49,8996.79,8996.79,29957,315,2925,
2014-05-23_13:04,9002.09,9002.09,8996.03,8997.34,20749,332,2980,
2014-05-23_13:05,8997.18,9000.41,8995.33,9000.41,21277,328,3059,
2014-05-23_13:06,8995.84,8999.85,8994.76,8999.85,14739,335,3036,
2014-05-23_13:07,8995.47,8998.64,8992.67,8993.83,16481,331,3078,
2014-05-23_13:08,8997.92,8999.25,8992.94,8992.94,15248,311,3063,
2014-05-23_13:09,8992.74,8996.76,8992.37,8992.63,17976,382,3616,
2014-05-23_13:10,8997.24,8997.24,8991.24,8995.90,18539,430,3396,
2014-05-23_13:11,8996.94,8996.94,8991.62,8996.49,18761,404,3663,
2014-05-23_13:12,8991.65,8996.54,8990.77,8991.44,18259,351,3281,
2014-05-23_13:13,8991.10,8996.28,8991.10,8996.28,17732,340,3357,
2014-05-23_13:14,8991.57,8992.24,8990.52,8991.52,19964,345,3446,
2014-05-23_13:15,8991.46,8996.42,8990.90,8996.42,19974,343,3403,
2014-05-23_13:16,8991.91,8991.91,8989.92,8989.93,17739,350,3530,
2014-05-23_13:17,8989.79,8989.79,8988.92,8989.52,18828,347,3503,
2014-05-23_13:18,8990.10,8990.10,8987.77,8987.94,19467,451,3727,
2014-05-23_13:19,8988.21,8992.09,8986.64,8992.09,25863,388,4006,
2014-05-23_13:20,8991.00,8991.62,8986.94,8987.10,20195,386,3823,
2014-05-23_13:21,8987.17,8992.43,8987.06,8989.65,23187,396,4011,
2014-05-23_13:22,8994.40,8994.40,8988.59,8989.66,19731,405,4313,
2014-05-23_13:23,8988.94,8996.08,8987.92,8991.09,25089,455,4557,
2014-05-23_13:24,8991.02,8991.73,8988.89,8991.73,24758,616,4815,
2014-05-23_13:25,8997.24,8997.24,8990.81,8991.15,28445,572,5480,
2014-05-23_13:26,8991.15,8991.15,8991.15,8991.15,2939,3,90,
2014-05-23_13:27,8991.15,8991.15,8991.15,8991.15,0,0,0,
2014-05-23_13:28,8991.15,8991.15,8991.15,8991.15,0,0,0,
2014-05-23_13:29,8991.15,8991.15,8991.15,8991.15,0,0,0,
2014-05-23_13:30,8991.15,9008.22,8991.15,9008.22,162187,6314,31241,
2014-05-26_09:01,9040.49,9040.49,9036.79,9037.55,74207,2699,20896,
2014-05-26_09:02,9032.53,9035.14,9029.77,9034.14,34770,891,7524,
2014-05-26_09:03,9029.98,9034.17,9029.98,9033.49,36733,782,6844,
2014-05-26_09:04,9034.35,9034.95,9029.01,9034.95,59779,700,6874,
2014-05-26_09:05,9034.71,9034.99,9029.47,9034.99,59098,631,5965,
2014-05-26_09:06,9035.32,9035.72,9034.42,9034.93,59556,729,6732,
2014-05-26_09:07,9035.52,9036.87,9030.61,9036.87,66513,776,6598,
2014-05-26_09:08,9035.15,9040.60,9034.53,9039.72,57969,806,6147,
2014-05-26_09:09,9035.45,9037.42,9031.51,9037.42,65084,757,6141,
2014-05-26_09:10,9032.35,9038.40,9028.45,9028.45,51189,685,5906,
2014-05-26_09:11,9029.13,9034.93,9029.13,9034.56,57574,704,6374,
2014-05-26_09:12,9035.03,9035.49,9029.79,9029.79,37073,588,5548,
2014-05-26_09:13,9029.59,9034.76,9029.59,9034.76,48430,620,5438,
2014-05-26_09:14,9030.45,9034.97,9030.45,9030.69,59648,617,5322,
2014-05-26_09:15,9031.23,9035.98,9031.23,9034.20,47883,530,5007,
2014-05-26_09:16,9029.77,9034.56,9029.77,9034.18,40920,574,5373,
2014-05-26_09:17,9035.04,9035.04,9030.30,9033.24,30743,507,4910,
2014-05-26_09:18,9029.95,9034.42,9029.70,9029.70,26619,485,4873,
2014-05-26_09:19,9035.40,9035.41,9033.71,9034.07,32346,569,4877,
2014-05-26_09:20,9033.76,9035.45,9033.76,9035.03,40856,600,5424,
2014-05-26_09:21,9034.37,9036.47,9034.37,9036.47,55824,700,6134,
2014-05-26_09:22,9036.25,9037.20,9031.84,9036.84,39670,608,5271,
2014-05-26_09:23,9037.30,9037.43,9032.70,9037.20,27251,551,4641,
2014-05-26_09:24,9037.00,9037.00,9031.56,9032.32,24528,465,4627,
2014-05-26_09:25,9031.60,9036.60,9031.60,9032.38,28535,463,4254,
2014-05-26_09:26,9032.44,9035.29,9030.83,9035.29,29071,431,4155,
2014-05-26_09:27,9030.63,9034.37,9029.56,9030.20,25889,402,3819,
2014-05-26_09:28,9030.16,9033.72,9028.61,9028.61,34865,529,4851,
2014-05-26_09:29,9028.36,9030.11,9027.91,9028.33,32446,519,4370,
2014-05-26_09:30,9028.42,9028.52,9026.77,9026.77,23630,414,4214,
2014-05-26_09:31,9027.50,9032.12,9027.00,9027.00,33282,443,4635,
2014-05-26_09:32,9033.37,9033.37,9027.69,9027.85,36800,568,4920,
2014-05-26_09:33,9028.41,9033.05,9028.04,9028.19,24852,389,3972,
2014-05-26_09:34,9029.20,9034.17,9028.51,9029.14,24837,416,4148,
2014-05-26_09:35,9029.76,9034.76,9028.50,9034.76,27647,425,4002,
2014-05-26_09:36,9034.67,9035.19,9030.69,9030.69,22774,405,3684,
2014-05-26_09:37,9034.34,9035.54,9034.34,9035.46,18961,355,3224,
2014-05-26_09:38,9036.08,9036.66,9031.83,9036.66,21527,356,3274,
2014-05-26_09:39,9036.49,9036.49,9031.42,9034.54,18202,374,3459,
2014-05-26_09:40,9030.93,9037.15,9030.93,9037.15,21966,419,3821,
2014-05-26_09:41,9035.50,9036.23,9035.49,9035.49,21481,374,3714,
2014-05-26_09:42,9035.56,9035.56,9035.01,9035.12,19523,347,3323,
2014-05-26_09:43,9035.27,9037.03,9029.82,9036.53,24665,376,3393,
2014-05-26_09:44,9037.61,9037.61,9032.08,9036.64,22817,315,3228,
2014-05-26_09:45,9036.70,9036.73,9036.26,9036.28,16666,337,3279,
2014-05-26_09:46,9036.37,9037.65,9032.48,9032.48,16906,311,3133,
2014-05-26_09:47,9038.69,9039.15,9037.74,9037.88,18045,385,3286,
2014-05-26_09:48,9038.27,9038.27,9037.58,9037.74,19207,361,3082,
2014-05-26_09:49,9038.30,9038.30,9033.01,9038.24,22013,504,3411,
2014-05-26_09:50,9034.84,9040.01,9034.84,9038.53,30770,536,3588,
2014-05-26_09:51,9038.91,9040.16,9038.64,9039.45,24085,447,3684,
2014-05-26_09:52,9039.81,9040.68,9038.56,9038.91,17368,510,3293,
2014-05-26_09:53,9038.96,9039.90,9038.96,9039.83,20349,371,3356,
2014-05-26_09:54,9039.34,9039.34,9037.67,9039.11,18182,313,3059,
2014-05-26_09:55,9034.46,9038.94,9034.46,9038.39,17979,305,2896,
2014-05-26_09:56,9038.25,9039.15,9037.63,9038.51,13503,291,3066,
2014-05-26_09:57,9038.58,9038.58,9034.11,9037.86,16707,328,3150,
2014-05-26_09:58,9038.52,9039.74,9033.56,9038.70,18358,356,3721,
2014-05-26_09:59,9039.05,9040.96,9036.31,9040.96,23385,335,3262,
2014-05-26_10:00,9040.68,9040.97,9035.33,9040.97,14548,310,3048,
2014-05-26_10:01,9041.33,9041.33,9036.49,9037.01,16063,356,3355,
2014-05-26_10:02,9037.00,9041.92,9037.00,9041.78,15309,263,2751,
2014-05-26_10:03,9041.41,9042.19,9041.11,9042.05,13944,296,2658,
2014-05-26_10:04,9042.22,9043.05,9041.53,9042.72,17255,312,3007,
2014-05-26_10:05,9042.50,9042.92,9041.36,9042.92,14988,320,2990,
2014-05-26_10:06,9043.45,9048.39,9043.11,9048.39,18434,360,3050,
2014-05-26_10:07,9043.79,9048.13,9042.02,9042.78,19671,300,3117,
2014-05-26_10:08,9049.30,9049.30,9043.71,9043.71,20876,388,3318,
2014-05-26_10:09,9043.37,9048.74,9043.37,9048.52,25440,351,3162,
2014-05-26_10:10,9048.40,9050.01,9045.87,9045.87,21902,326,2940,
2014-05-26_10:11,9049.13,9049.13,9043.55,9045.06,16513,312,3198,
2014-05-26_10:12,9048.87,9048.87,9047.47,9048.55,20101,348,3236,
2014-05-26_10:13,9048.56,9050.11,9048.56,9049.78,15873,299,2922,
2014-05-26_10:14,9050.56,9050.56,9045.15,9045.15,15292,289,2823,
2014-05-26_10:15,9048.82,9049.47,9048.43,9049.47,15381,306,2875,
2014-05-26_10:16,9044.33,9049.08,9044.33,9048.54,13458,263,2634,
2014-05-26_10:17,9048.16,9049.54,9045.03,9045.03,14654,254,2400,
2014-05-26_10:18,9049.33,9049.33,9045.11,9048.73,12848,257,2482,
2014-05-26_10:19,9048.68,9049.30,9044.45,9049.30,13534,261,2719,
2014-05-26_10:20,9049.38,9051.24,9045.67,9046.33,12585,248,2468,
2014-05-26_10:21,9046.34,9049.60,9044.40,9044.82,13698,242,2628,
2014-05-26_10:22,9049.77,9050.37,9045.05,9050.37,14896,266,2484,
2014-05-26_10:23,9049.50,9051.22,9045.20,9045.20,14417,287,2578,
2014-05-26_10:24,9049.59,9050.28,9049.59,9049.85,13017,294,2572,
2014-05-26_10:25,9049.28,9049.65,9044.83,9044.83,13254,267,2357,
2014-05-26_10:26,9050.94,9050.94,9044.48,9049.22,14074,310,2697,
2014-05-26_10:27,9049.97,9050.41,9045.14,9050.41,12664,278,2628,
2014-05-26_10:28,9050.28,9051.54,9044.88,9049.84,13011,261,2415,
2014-05-26_10:29,9049.29,9049.29,9044.92,9048.85,11285,216,2255,
2014-05-26_10:30,9048.51,9049.06,9043.83,9048.12,13184,235,2445,
2014-05-26_10:31,9044.11,9049.84,9044.11,9045.44,12996,264,2619,
2014-05-26_10:32,9050.09,9050.09,9048.08,9048.08,11960,273,2629,
2014-05-26_10:33,9048.73,9049.31,9043.96,9048.55,10579,285,2343,
2014-05-26_10:34,9048.37,9048.75,9047.32,9047.90,12730,273,2528,
2014-05-26_10:35,9048.62,9049.11,9047.40,9048.25,9900,194,2082,
2014-05-26_10:36,9042.97,9047.17,9042.97,9046.42,10285,227,2132,
2014-05-26_10:37,9046.57,9047.18,9042.28,9047.18,15652,247,2330,
2014-05-26_10:38,9047.50,9048.35,9047.50,9048.14,11864,235,2191,
2014-05-26_10:39,9047.91,9048.29,9042.58,9047.74,9162,179,1962,
2014-05-26_10:40,9047.95,9047.95,9047.20,9047.84,10103,184,1943,
2014-05-26_10:41,9048.07,9048.61,9047.30,9047.30,9953,205,2174,
2014-05-26_10:42,9042.46,9047.88,9042.46,9042.48,15499,274,2510,
2014-05-26_10:43,9042.32,9047.67,9042.32,9042.70,18098,302,2550,
2014-05-26_10:44,9046.61,9047.60,9046.52,9046.99,11947,232,2120,
2014-05-26_10:45,9048.22,9048.38,9042.70,9046.86,11692,212,2188,
2014-05-26_10:46,9046.81,9047.39,9041.80,9046.91,16761,288,2464,
2014-05-26_10:47,9042.63,9046.73,9042.26,9046.73,12537,273,2486,
2014-05-26_10:48,9047.27,9047.28,9042.08,9042.08,13483,199,2125,
2014-05-26_10:49,9042.34,9047.48,9042.34,9047.32,13573,228,2273,
2014-05-26_10:50,9046.54,9046.81,9042.16,9046.81,9403,208,2060,
2014-05-26_10:51,9041.20,9046.22,9041.20,9045.75,10663,230,2004,
2014-05-26_10:52,9046.14,9047.89,9042.24,9046.12,10735,191,2066,
2014-05-26_10:53,9042.35,9047.23,9041.53,9046.47,11517,212,1864,
2014-05-26_10:54,9046.24,9046.43,9041.67,9041.98,10230,185,1848,
2014-05-26_10:55,9046.57,9047.54,9046.18,9047.54,14066,260,2347,
2014-05-26_10:56,9046.67,9047.07,9045.48,9046.79,10094,219,2190,
2014-05-26_10:57,9046.76,9046.76,9041.49,9045.85,14083,243,2284,
2014-05-26_10:58,9045.43,9047.05,9041.23,9047.02,11877,235,2295,
2014-05-26_10:59,9046.72,9046.76,9045.70,9046.76,10518,233,2143,
2014-05-26_11:00,9041.97,9045.89,9040.88,9045.89,13461,239,2303,
2014-05-26_11:01,9041.18,9045.49,9041.18,9045.49,12599,251,2585,
2014-05-26_11:02,9046.60,9047.45,9042.70,9047.09,10808,247,2250,
2014-05-26_11:03,9046.75,9046.75,9041.76,9042.77,7581,194,1984,
2014-05-26_11:04,9042.76,9047.80,9041.55,9041.65,10344,219,2007,
2014-05-26_11:05,9046.61,9047.19,9046.40,9046.53,9702,226,2228,
2014-05-26_11:06,9046.07,9047.69,9046.07,9047.69,9594,223,2268,
2014-05-26_11:07,9047.35,9047.98,9042.96,9047.71,9535,201,1953,
2014-05-26_11:08,9048.06,9048.06,9042.36,9042.36,9607,187,1896,
2014-05-26_11:09,9042.38,9047.10,9042.04,9046.62,7707,195,1844,
2014-05-26_11:10,9047.13,9047.13,9041.99,9047.12,6594,162,1661,
2014-05-26_11:11,9040.17,9046.25,9040.17,9042.32,9780,211,2087,
2014-05-26_11:12,9046.44,9046.44,9041.54,9046.29,7645,186,1782,
2014-05-26_11:13,9045.95,9045.95,9041.03,9041.03,7112,181,1715,
2014-05-26_11:14,9045.17,9046.71,9040.27,9046.71,7321,195,1741,
2014-05-26_11:15,9046.39,9046.39,9045.58,9046.39,8586,186,1913,
2014-05-26_11:16,9046.01,9046.25,9040.89,9040.89,13515,267,2477,
2014-05-26_11:17,9046.59,9046.59,9041.04,9046.27,11605,190,1980,
2014-05-26_11:18,9041.04,9045.48,9041.04,9045.04,13297,254,2579,
2014-05-26_11:19,9045.37,9046.20,9041.39,9045.70,10402,195,2032,
2014-05-26_11:20,9046.70,9047.16,9041.15,9046.60,10979,230,2113,
2014-05-26_11:21,9046.54,9047.01,9045.69,9045.69,10751,232,2239,
2014-05-26_11:22,9046.58,9047.03,9042.36,9046.37,12913,291,2218,
2014-05-26_11:23,9046.28,9048.07,9042.09,9048.07,9780,193,1923,
2014-05-26_11:24,9043.01,9047.54,9042.94,9046.31,11006,335,2269,
2014-05-26_11:25,9047.69,9047.93,9045.21,9045.21,11602,274,2154,
2014-05-26_11:26,9040.87,9046.89,9040.87,9046.89,16206,389,2875,
2014-05-26_11:27,9047.47,9047.47,9040.47,9040.47,13473,260,2122,
2014-05-26_11:28,9045.51,9046.16,9045.51,9046.16,13472,318,2194,
2014-05-26_11:29,9046.37,9046.37,9045.38,9045.49,14436,307,2349,
2014-05-26_11:30,9046.00,9046.94,9045.94,9046.12,11563,260,2345,
2014-05-26_11:31,9045.27,9046.27,9041.22,9041.22,16891,256,2568,
2014-05-26_11:32,9044.36,9045.92,9044.36,9045.92,19372,271,2587,
2014-05-26_11:33,9045.94,9045.94,9039.95,9044.60,12233,266,2252,
2014-05-26_11:34,9044.97,9045.69,9040.73,9044.51,14566,215,2216,
2014-05-26_11:35,9044.64,9044.92,9040.10,9043.75,9497,198,1869,
2014-05-26_11:36,9042.76,9044.98,9039.02,9039.22,12635,231,2159,
2014-05-26_11:37,9045.48,9045.60,9044.54,9044.54,13185,252,2280,
2014-05-26_11:38,9044.64,9044.71,9040.57,9044.26,10508,211,1949,
2014-05-26_11:39,9044.29,9045.50,9039.85,9044.89,9570,226,2134,
2014-05-26_11:40,9045.86,9046.33,9044.72,9045.84,13148,285,2745,
2014-05-26_11:41,9044.33,9045.59,9039.57,9043.98,8997,242,2258,
2014-05-26_11:42,9043.76,9045.74,9040.78,9040.78,10523,207,2266,
2014-05-26_11:43,9044.84,9046.04,9041.42,9045.86,9198,182,1874,
2014-05-26_11:44,9040.71,9045.68,9040.71,9044.15,7462,177,1755,
2014-05-26_11:45,9045.15,9045.54,9040.81,9040.81,8944,202,1783,
2014-05-26_11:46,9044.86,9045.03,9039.46,9044.72,8528,187,1860,
2014-05-26_11:47,9044.36,9046.15,9044.36,9044.60,10567,231,2052,
2014-05-26_11:48,9044.28,9045.89,9040.60,9045.73,8084,215,1965,
2014-05-26_11:49,9045.14,9045.78,9041.19,9045.24,9328,236,1873,
2014-05-26_11:50,9044.98,9045.19,9044.75,9044.75,9590,211,2214,
2014-05-26_11:51,9044.24,9044.52,9039.53,9039.53,7852,200,1838,
2014-05-26_11:52,9044.51,9044.56,9043.37,9043.98,8189,168,1756,
2014-05-26_11:53,9044.02,9044.43,9039.61,9043.76,6587,159,1628,
2014-05-26_11:54,9044.35,9044.94,9039.75,9044.24,5849,164,1600,
2014-05-26_11:55,9044.56,9045.87,9044.56,9045.12,9400,214,1956,
2014-05-26_11:56,9045.14,9046.48,9044.68,9046.48,9700,189,1803,
2014-05-26_11:57,9045.44,9045.67,9045.33,9045.40,8189,186,1599,
2014-05-26_11:58,9045.47,9046.58,9044.77,9046.58,7732,185,1995,
2014-05-26_11:59,9047.25,9047.25,9042.04,9046.40,7629,177,1685,
2014-05-26_12:00,9046.04,9046.51,9042.10,9046.10,8472,179,1624,
2014-05-26_12:01,9046.33,9046.80,9042.60,9046.03,12071,199,1926,
2014-05-26_12:02,9046.77,9046.77,9045.52,9046.16,8533,204,1889,
2014-05-26_12:03,9045.27,9046.81,9044.89,9046.81,7633,161,1533,
2014-05-26_12:04,9047.08,9047.08,9045.71,9046.96,11822,185,1804,
2014-05-26_12:05,9046.84,9047.03,9045.97,9047.03,7213,170,1576,
2014-05-26_12:06,9041.02,9047.82,9041.02,9047.01,9175,224,1996,
2014-05-26_12:07,9042.29,9048.05,9042.29,9048.05,8445,178,2086,
2014-05-26_12:08,9046.76,9046.99,9042.43,9046.55,7782,202,2141,
2014-05-26_12:09,9046.56,9047.27,9042.84,9046.67,11133,226,1857,
2014-05-26_12:10,9046.23,9046.62,9045.27,9046.62,10738,232,2032,
2014-05-26_12:11,9046.29,9046.30,9045.86,9045.86,8519,241,2105,
2014-05-26_12:12,9047.50,9047.80,9042.36,9047.27,11194,207,2032,
2014-05-26_12:13,9047.50,9047.50,9046.18,9046.31,8078,179,1781,
2014-05-26_12:14,9046.91,9047.02,9046.65,9046.79,9030,259,2009,
2014-05-26_12:15,9047.48,9048.20,9047.05,9047.05,7780,234,2286,
2014-05-26_12:16,9046.77,9047.79,9046.22,9046.55,7551,220,2069,
2014-05-26_12:17,9046.78,9048.01,9042.79,9047.30,8130,218,1904,
2014-05-26_12:18,9047.45,9048.17,9047.08,9047.80,11024,253,2091,
2014-05-26_12:19,9048.02,9048.21,9042.75,9042.75,8673,223,1868,
2014-05-26_12:20,9047.91,9048.51,9047.31,9048.30,9024,198,1842,
2014-05-26_12:21,9048.78,9048.95,9043.56,9043.56,10430,202,2025,
2014-05-26_12:22,9047.82,9048.46,9043.02,9043.02,8033,199,1972,
2014-05-26_12:23,9047.73,9049.46,9047.56,9049.46,8686,220,2235,
2014-05-26_12:24,9048.80,9049.10,9047.80,9048.94,8702,210,1897,
2014-05-26_12:25,9048.79,9048.79,9047.56,9047.56,7855,179,1846,
2014-05-26_12:26,9043.10,9048.28,9043.10,9047.88,9238,202,1908,
2014-05-26_12:27,9048.60,9049.27,9048.60,9049.17,10478,211,2028,
2014-05-26_12:28,9043.47,9049.42,9043.47,9048.93,15322,241,2062,
2014-05-26_12:29,9048.89,9048.89,9047.28,9047.60,8632,230,2048,
2014-05-26_12:30,9047.94,9047.94,9047.13,9047.78,10407,260,2077,
2014-05-26_12:31,9047.96,9051.64,9046.23,9046.23,13975,281,2719,
2014-05-26_12:32,9046.68,9051.64,9046.45,9046.45,10291,180,1974,
2014-05-26_12:33,9051.20,9051.20,9046.23,9047.18,7824,172,1784,
2014-05-26_12:34,9046.91,9051.93,9046.91,9051.15,6966,152,1768,
2014-05-26_12:35,9052.43,9052.43,9046.54,9051.77,7587,168,1774,
2014-05-26_12:36,9052.01,9052.35,9047.81,9047.81,8469,204,2060,
2014-05-26_12:37,9048.07,9052.35,9047.59,9048.04,7758,172,1827,
2014-05-26_12:38,9052.10,9052.87,9047.57,9047.62,9870,195,1881,
2014-05-26_12:39,9048.58,9049.10,9047.25,9047.40,11256,220,2215,
2014-05-26_12:40,9052.18,9052.73,9047.70,9047.70,10377,235,2101,
2014-05-26_12:41,9052.16,9053.75,9048.71,9048.95,10032,226,2128,
2014-05-26_12:42,9053.52,9053.52,9048.22,9048.37,15496,299,2638,
2014-05-26_12:43,9053.53,9053.53,9048.51,9052.85,10829,267,2530,
2014-05-26_12:44,9047.37,9052.91,9047.37,9048.51,22466,322,2789,
2014-05-26_12:45,9053.10,9053.10,9047.61,9047.61,13507,250,2634,
2014-05-26_12:46,9047.77,9052.72,9047.77,9051.66,10719,245,2253,
2014-05-26_12:47,9051.43,9051.54,9046.92,9046.92,9701,197,2202,
2014-05-26_12:48,9051.90,9052.34,9050.80,9051.36,10111,259,2704,
2014-05-26_12:49,9047.06,9052.37,9045.84,9045.84,10084,238,2528,
2014-05-26_12:50,9051.30,9051.43,9046.39,9051.31,8626,202,2126,
2014-05-26_12:51,9051.11,9051.72,9050.71,9051.28,10837,213,2287,
2014-05-26_12:52,9051.05,9051.05,9049.95,9050.62,17119,326,2570,
2014-05-26_12:53,9050.68,9050.70,9045.68,9049.48,11992,255,2494,
2014-05-26_12:54,9049.98,9050.22,9046.15,9049.47,10788,247,2268,
2014-05-26_12:55,9045.63,9050.79,9045.63,9049.92,11456,225,2300,
2014-05-26_12:56,9050.03,9050.03,9045.41,9049.64,11325,220,2651,
2014-05-26_12:57,9050.55,9050.55,9048.91,9049.34,9586,209,2255,
2014-05-26_12:58,9050.30,9050.77,9050.05,9050.42,11155,231,2296,
2014-05-26_12:59,9050.26,9051.27,9045.63,9045.63,16976,245,2428,
2014-05-26_13:00,9045.61,9050.16,9045.07,9050.16,12913,262,2564,
2014-05-26_13:01,9046.17,9050.52,9044.99,9044.99,12430,222,2485,
2014-05-26_13:02,9050.01,9050.01,9043.92,9043.92,13479,263,2446,
2014-05-26_13:03,9049.66,9049.92,9045.30,9049.01,14392,269,2603,
2014-05-26_13:04,9045.45,9049.45,9045.45,9048.23,10570,215,2344,
2014-05-26_13:05,9044.60,9048.66,9044.38,9044.38,11296,230,2382,
2014-05-26_13:06,9049.26,9049.26,9044.11,9044.32,11835,220,2475,
2014-05-26_13:07,9048.77,9049.40,9047.57,9048.58,12578,238,2614,
2014-05-26_13:08,9048.45,9048.45,9043.33,9048.14,14427,303,2723,
2014-05-26_13:09,9048.47,9048.81,9042.93,9046.98,12294,276,2625,
2014-05-26_13:10,9043.12,9047.45,9042.00,9045.60,17712,342,3009,
2014-05-26_13:11,9040.95,9046.14,9040.95,9045.76,17043,292,2982,
2014-05-26_13:12,9045.63,9045.63,9045.33,9045.33,17295,297,3061,
2014-05-26_13:13,9044.60,9045.32,9040.78,9045.32,17327,326,3416,
2014-05-26_13:14,9045.70,9045.99,9040.84,9042.12,16847,312,3105,
2014-05-26_13:15,9041.93,9045.74,9040.38,9045.46,15071,285,3101,
2014-05-26_13:16,9040.28,9045.74,9040.28,9041.37,16594,356,3287,
2014-05-26_13:17,9041.65,9046.45,9041.65,9041.84,19552,319,3309,
2014-05-26_13:18,9047.05,9047.05,9041.43,9041.85,20202,339,3399,
2014-05-26_13:19,9042.23,9045.71,9041.31,9043.10,16706,369,3724,
2014-05-26_13:20,9042.47,9047.11,9041.61,9042.08,19576,347,3525,
2014-05-26_13:21,9042.77,9047.52,9041.70,9046.45,17318,408,3940,
2014-05-26_13:22,9043.20,9047.31,9042.10,9042.10,27743,404,4177,
2014-05-26_13:23,9041.93,9042.86,9041.61,9041.67,22506,412,4265,
2014-05-26_13:24,9042.84,9043.18,9042.22,9042.79,28068,426,4454,
2014-05-26_13:25,9043.12,9047.98,9042.13,9042.38,27950,448,4496,
2014-05-26_13:26,9042.38,9042.38,9042.38,9042.38,2256,3,72,
2014-05-26_13:27,9042.38,9042.38,9042.38,9042.38,0,0,0,
2014-05-26_13:28,9042.38,9042.38,9042.38,9042.38,0,0,0,
2014-05-26_13:29,9042.38,9042.38,9042.38,9042.38,0,0,0,
2014-05-26_13:30,9042.38,9042.38,9036.12,9036.12,112053,3946,28842,
2014-05-27_09:01,9045.08,9052.03,9045.08,9052.03,102152,2776,24297,
2014-05-27_09:02,9053.60,9054.38,9052.00,9052.00,32769,891,7818,
2014-05-27_09:03,9051.83,9058.94,9051.83,9058.83,34627,799,7224,
2014-05-27_09:04,9054.35,9059.19,9053.91,9059.19,53025,793,7189,
2014-05-27_09:05,9053.77,9058.66,9053.77,9053.88,47282,712,6573,
2014-05-27_09:06,9054.70,9058.13,9054.35,9058.13,62926,703,6795,
2014-05-27_09:07,9057.01,9057.01,9051.88,9052.21,47292,598,5734,
2014-05-27_09:08,9051.80,9056.76,9051.32,9054.37,53053,587,5620,
2014-05-27_09:09,9054.52,9054.52,9048.67,9048.67,47591,562,5399,
2014-05-27_09:10,9053.86,9053.86,9051.67,9052.34,46702,597,5762,
2014-05-27_09:11,9050.95,9051.82,9050.70,9050.98,47368,609,6002,
2014-05-27_09:12,9050.89,9051.55,9050.78,9050.78,40712,532,5659,
2014-05-27_09:13,9045.83,9050.63,9045.83,9049.49,46649,599,5374,
2014-05-27_09:14,9049.16,9049.81,9043.83,9043.83,35427,560,5321,
2014-05-27_09:15,9044.80,9044.80,9042.68,9042.68,48136,539,5263,
2014-05-27_09:16,9043.08,9047.46,9042.29,9047.13,41172,546,5445,
2014-05-27_09:17,9042.51,9047.34,9042.51,9047.25,37661,503,4870,
2014-05-27_09:18,9047.17,9047.91,9046.69,9046.69,36022,500,4734,
2014-05-27_09:19,9047.49,9047.83,9041.40,9041.40,36524,442,4427,
2014-05-27_09:20,9046.04,9046.04,9040.14,9044.40,30288,487,4397,
2014-05-27_09:21,9045.24,9045.36,9044.43,9045.36,32345,536,4812,
2014-05-27_09:22,9044.69,9044.81,9043.83,9044.28,24420,414,4334,
2014-05-27_09:23,9044.34,9044.45,9039.88,9043.68,26199,410,4173,
2014-05-27_09:24,9043.89,9044.72,9043.89,9044.72,24515,395,3930,
2014-05-27_09:25,9044.71,9045.80,9043.91,9045.80,27852,411,4318,
2014-05-27_09:26,9045.37,9045.95,9040.33,9044.54,26277,456,4085,
2014-05-27_09:27,9045.55,9045.55,9039.22,9039.81,31006,389,3609,
2014-05-27_09:28,9043.97,9045.01,9043.44,9043.55,27880,380,3724,
2014-05-27_09:29,9043.90,9043.90,9042.54,9042.54,24654,449,4024,
2014-05-27_09:30,9042.77,9042.77,9038.21,9041.94,23754,382,3549,
2014-05-27_09:31,9043.15,9043.15,9036.66,9036.66,28869,439,4113,
2014-05-27_09:32,9041.75,9041.75,9041.25,9041.68,21450,373,3785,
2014-05-27_09:33,9040.65,9041.79,9040.65,9040.74,22796,369,3790,
2014-05-27_09:34,9039.73,9041.48,9039.73,9041.28,24944,396,3947,
2014-05-27_09:35,9040.98,9042.05,9040.92,9040.92,22292,352,3466,
2014-05-27_09:36,9041.58,9041.68,9036.58,9041.49,32331,438,3696,
2014-05-27_09:37,9042.38,9042.88,9041.48,9041.48,21726,364,3396,
2014-05-27_09:38,9041.41,9042.12,9036.83,9041.89,19249,296,3118,
2014-05-27_09:39,9041.91,9041.91,9041.19,9041.88,25463,360,3099,
2014-05-27_09:40,9041.41,9042.72,9040.72,9042.72,22762,343,3070,
2014-05-27_09:41,9042.67,9043.81,9038.58,9043.14,16653,342,3196,
2014-05-27_09:42,9038.01,9044.86,9038.01,9044.69,23858,351,2953,
2014-05-27_09:43,9043.72,9044.08,9042.23,9042.73,17798,347,2859,
2014-05-27_09:44,9041.59,9044.46,9041.59,9041.93,18314,320,2796,
2014-05-27_09:45,9042.27,9042.34,9037.16,9042.34,29155,400,3293,
2014-05-27_09:46,9042.39,9042.39,9036.11,9040.37,21488,337,3020,
2014-05-27_09:47,9040.53,9040.55,9039.90,9040.43,13616,260,2689,
2014-05-27_09:48,9040.35,9041.43,9035.81,9035.96,21369,323,2862,
2014-05-27_09:49,9035.73,9041.55,9035.73,9041.55,19596,299,2936,
2014-05-27_09:50,9041.08,9041.08,9039.98,9039.98,22621,288,2886,
2014-05-27_09:51,9040.38,9040.80,9035.69,9040.39,14453,292,2818,
2014-05-27_09:52,9040.92,9042.29,9036.90,9042.11,17413,351,2750,
2014-05-27_09:53,9042.60,9043.52,9042.48,9042.48,22417,390,3152,
2014-05-27_09:54,9042.48,9044.39,9042.48,9044.39,35243,629,3657,
2014-05-27_09:55,9045.22,9046.09,9041.13,9041.13,30320,693,3855,
2014-05-27_09:56,9045.48,9046.28,9044.48,9044.48,21337,423,3373,
2014-05-27_09:57,9044.74,9046.19,9044.74,9045.81,21362,469,3549,
2014-05-27_09:58,9046.54,9046.59,9041.62,9041.62,24765,397,3231,
2014-05-27_09:59,9046.65,9046.82,9045.94,9046.76,17331,327,2855,
2014-05-27_10:00,9047.10,9047.10,9041.14,9041.14,23731,312,2799,
2014-05-27_10:01,9047.21,9049.16,9047.21,9049.07,17479,296,2874,
2014-05-27_10:02,9049.28,9049.51,9043.99,9049.51,13967,253,2383,
2014-05-27_10:03,9048.33,9049.88,9048.33,9049.88,14650,265,2407,
2014-05-27_10:04,9050.37,9050.37,9049.20,9049.53,16242,281,2550,
2014-05-27_10:05,9050.09,9051.05,9046.26,9049.88,14688,266,2469,
2014-05-27_10:06,9050.78,9050.86,9049.36,9049.36,12431,257,2344,
2014-05-27_10:07,9049.23,9053.63,9049.23,9053.36,10147,214,2239,
2014-05-27_10:08,9048.95,9055.96,9048.95,9055.45,13123,264,2199,
2014-05-27_10:09,9051.52,9056.44,9051.52,9052.04,15627,280,2413,
2014-05-27_10:10,9053.59,9053.59,9051.22,9052.21,14278,263,2408,
2014-05-27_10:11,9052.69,9057.08,9051.63,9052.69,14866,265,2556,
2014-05-27_10:12,9053.00,9053.00,9051.64,9052.24,11912,214,2082,
2014-05-27_10:13,9056.85,9056.85,9051.71,9052.58,13808,239,2326,
2014-05-27_10:14,9052.73,9054.16,9051.62,9054.16,12673,212,2277,
2014-05-27_10:15,9053.70,9053.70,9052.24,9052.91,9951,175,1998,
2014-05-27_10:16,9053.24,9053.24,9052.14,9052.76,9838,242,2243,
2014-05-27_10:17,9051.98,9053.24,9051.98,9053.00,9293,210,2019,
2014-05-27_10:18,9052.42,9058.33,9052.09,9053.53,10057,194,2003,
2014-05-27_10:19,9053.36,9053.71,9052.65,9053.27,9469,165,1919,
2014-05-27_10:20,9053.25,9053.35,9052.27,9053.35,10998,193,2071,
2014-05-27_10:21,9053.06,9053.41,9052.30,9053.00,9702,207,2137,
2014-05-27_10:22,9058.43,9058.43,9052.18,9052.18,9707,197,2005,
2014-05-27_10:23,9052.93,9054.01,9052.93,9053.93,10844,167,1810,
2014-05-27_10:24,9052.95,9057.07,9052.83,9053.04,8364,187,1890,
2014-05-27_10:25,9052.94,9052.94,9051.29,9052.43,8986,177,1811,
2014-05-27_10:26,9052.44,9052.44,9051.39,9051.75,8795,219,2172,
2014-05-27_10:27,9052.13,9056.36,9050.27,9050.77,9567,242,1888,
2014-05-27_10:28,9050.59,9052.30,9050.59,9051.31,9725,216,2137,
2014-05-27_10:29,9051.76,9052.16,9050.72,9051.90,9749,254,2221,
2014-05-27_10:30,9047.16,9051.46,9047.16,9049.76,8357,216,2032,
2014-05-27_10:31,9049.57,9050.95,9048.91,9050.95,13427,297,2726,
2014-05-27_10:32,9050.03,9050.65,9049.76,9050.59,10606,258,2071,
2014-05-27_10:33,9050.01,9050.01,9045.91,9045.91,10814,192,2069,
2014-05-27_10:34,9046.88,9050.24,9045.62,9045.62,11580,227,2089,
2014-05-27_10:35,9050.21,9051.17,9049.53,9049.53,7845,159,1717,
2014-05-27_10:36,9049.37,9050.47,9049.19,9049.19,10066,202,2016,
2014-05-27_10:37,9049.70,9049.70,9048.08,9048.96,9146,191,1900,
2014-05-27_10:38,9044.24,9049.93,9044.24,9047.26,6252,186,1871,
2014-05-27_10:39,9048.04,9048.63,9047.83,9047.92,9183,212,2023,
2014-05-27_10:40,9048.45,9048.71,9043.14,9043.14,9012,209,2091,
2014-05-27_10:41,9048.28,9049.15,9048.28,9048.59,15627,199,1955,
2014-05-27_10:42,9048.10,9048.84,9047.69,9048.80,10425,186,2147,
2014-05-27_10:43,9048.84,9049.52,9043.26,9049.24,8846,215,1864,
2014-05-27_10:44,9049.55,9049.85,9044.36,9048.64,7322,182,1875,
2014-05-27_10:45,9049.19,9049.19,9047.15,9048.88,9106,205,2010,
2014-05-27_10:46,9048.04,9048.17,9047.10,9048.17,6454,177,1836,
2014-05-27_10:47,9048.05,9049.12,9047.41,9047.58,8636,174,1695,
2014-05-27_10:48,9048.35,9048.35,9042.81,9047.28,7647,165,1732,
2014-05-27_10:49,9047.13,9047.53,9046.34,9047.53,13359,230,1988,
2014-05-27_10:50,9047.31,9047.31,9042.68,9046.61,9958,191,1775,
2014-05-27_10:51,9046.73,9047.72,9046.73,9047.37,8766,197,1876,
2014-05-27_10:52,9048.03,9048.03,9043.11,9046.80,11309,202,2072,
2014-05-27_10:53,9047.39,9048.46,9042.98,9048.46,11195,220,1852,
2014-05-27_10:54,9048.42,9049.26,9043.46,9048.15,9495,213,1832,
2014-05-27_10:55,9050.27,9050.27,9047.20,9047.69,8440,193,1705,
2014-05-27_10:56,9048.22,9049.17,9048.22,9049.17,18707,278,2323,
2014-05-27_10:57,9049.62,9050.52,9047.95,9047.95,18724,272,2291,
2014-05-27_10:58,9048.75,9049.80,9048.18,9049.80,8434,169,1728,
2014-05-27_10:59,9049.96,9049.96,9045.25,9048.86,10591,208,1899,
2014-05-27_11:00,9049.64,9049.64,9048.72,9048.87,8915,197,1846,
2014-05-27_11:01,9049.49,9049.74,9044.65,9044.65,14031,238,2371,
2014-05-27_11:02,9048.06,9049.52,9047.96,9048.49,8734,191,1978,
2014-05-27_11:03,9048.69,9048.80,9043.55,9048.80,7157,167,1688,
2014-05-27_11:04,9043.81,9048.27,9043.81,9048.06,8188,208,1905,
2014-05-27_11:05,9047.38,9048.64,9047.34,9047.34,9350,191,1817,
2014-05-27_11:06,9048.52,9048.90,9047.83,9048.90,8467,229,2149,
2014-05-27_11:07,9047.43,9048.94,9047.43,9048.26,7393,244,2016,
2014-05-27_11:08,9048.66,9050.23,9044.20,9044.20,8957,270,2172,
2014-05-27_11:09,9048.56,9049.38,9047.99,9048.93,12587,341,2253,
2014-05-27_11:10,9049.29,9049.29,9047.77,9048.62,9596,241,2118,
2014-05-27_11:11,9047.75,9048.06,9046.50,9048.06,13246,327,2182,
2014-05-27_11:12,9047.90,9048.25,9046.23,9048.25,12096,323,2545,
2014-05-27_11:13,9049.34,9053.49,9048.74,9048.85,13004,245,2159,
2014-05-27_11:14,9048.48,9052.95,9048.48,9049.21,11011,247,2074,
2014-05-27_11:15,9048.37,9050.24,9048.37,9049.12,11895,286,2319,
2014-05-27_11:16,9049.71,9051.21,9049.71,9049.99,11786,300,2226,
2014-05-27_11:17,9055.44,9055.44,9049.74,9054.73,8911,212,1866,
2014-05-27_11:18,9054.77,9055.02,9050.65,9050.65,9360,230,1960,
2014-05-27_11:19,9051.61,9054.81,9050.37,9051.05,10546,226,2047,
2014-05-27_11:20,9050.90,9050.97,9049.70,9050.97,11581,224,2070,
2014-05-27_11:21,9050.08,9055.10,9050.08,9053.83,16151,257,2417,
2014-05-27_11:22,9055.02,9055.70,9048.38,9054.38,14607,244,2335,
2014-05-27_11:23,9054.37,9054.37,9049.09,9049.34,11899,209,2045,
2014-05-27_11:24,9049.63,9051.07,9049.63,9050.50,10295,192,1992,
2014-05-27_11:25,9054.17,9054.17,9050.26,9050.29,10881,218,1994,
2014-05-27_11:26,9050.10,9053.71,9049.47,9053.71,10567,228,1846,
2014-05-27_11:27,9050.15,9050.15,9048.96,9049.36,8348,207,1792,
2014-05-27_11:28,9049.93,9054.25,9049.69,9050.18,9253,204,1839,
2014-05-27_11:29,9049.09,9050.81,9049.09,9050.17,8990,233,1962,
2014-05-27_11:30,9054.61,9054.61,9050.11,9050.11,12171,227,1864,
2014-05-27_11:31,9049.46,9050.57,9049.35,9050.57,11202,229,2282,
2014-05-27_11:32,9050.20,9054.85,9049.95,9054.85,9285,192,1803,
2014-05-27_11:33,9049.89,9050.63,9048.02,9048.87,11064,281,1978,
2014-05-27_11:34,9048.97,9053.59,9048.81,9053.59,8596,197,1740,
2014-05-27_11:35,9048.98,9054.26,9048.98,9050.36,8632,217,1882,
2014-05-27_11:36,9049.28,9049.95,9048.20,9049.95,7283,195,1775,
2014-05-27_11:37,9049.52,9054.16,9048.41,9049.16,9175,207,1817,
2014-05-27_11:38,9049.66,9049.66,9047.61,9049.10,10597,236,2121,
2014-05-27_11:39,9049.01,9053.70,9048.74,9049.00,7988,174,1655,
2014-05-27_11:40,9049.41,9054.86,9049.39,9054.34,16442,227,2219,
2014-05-27_11:41,9050.63,9051.04,9048.94,9050.45,13147,249,2395,
2014-05-27_11:42,9050.94,9054.51,9049.17,9049.86,10406,196,1672,
2014-05-27_11:43,9049.34,9050.59,9049.34,9049.46,11199,219,1888,
2014-05-27_11:44,9054.47,9055.04,9048.95,9050.16,9145,186,1807,
2014-05-27_11:45,9050.54,9056.07,9049.10,9050.07,9500,177,1834,
2014-05-27_11:46,9050.75,9055.00,9049.56,9049.56,8153,186,1780,
2014-05-27_11:47,9050.07,9054.10,9050.03,9050.40,10381,209,1750,
2014-05-27_11:48,9050.01,9055.88,9050.01,9051.21,6781,183,1623,
2014-05-27_11:49,9051.56,9051.56,9050.27,9051.50,8517,191,1684,
2014-05-27_11:50,9050.98,9051.66,9050.30,9051.02,11008,198,1956,
2014-05-27_11:51,9051.84,9051.84,9050.06,9050.07,7057,174,1996,
2014-05-27_11:52,9055.93,9055.93,9050.15,9051.34,7583,179,1721,
2014-05-27_11:53,9055.20,9055.20,9050.50,9050.50,7930,179,1677,
2014-05-27_11:54,9057.09,9057.09,9051.39,9051.39,7916,177,1743,
2014-05-27_11:55,9055.79,9055.91,9051.10,9051.10,16762,305,2617,
2014-05-27_11:56,9051.17,9056.76,9051.15,9056.58,15473,275,2531,
2014-05-27_11:57,9051.70,9056.32,9051.63,9052.15,13715,263,2352,
2014-05-27_11:58,9052.34,9053.02,9052.12,9052.24,8993,223,1996,
2014-05-27_11:59,9051.94,9057.37,9051.47,9052.70,14106,204,1931,
2014-05-27_12:00,9055.80,9055.80,9051.16,9052.77,9022,224,2178,
2014-05-27_12:01,9052.07,9053.44,9051.33,9053.44,11159,230,2214,
2014-05-27_12:02,9052.21,9056.66,9052.18,9053.07,9413,224,2088,
2014-05-27_12:03,9053.09,9053.33,9052.33,9053.33,10312,182,1821,
2014-05-27_12:04,9053.79,9058.88,9053.79,9054.10,10465,267,2117,
2014-05-27_12:05,9058.23,9058.23,9053.45,9053.45,11517,214,2038,
2014-05-27_12:06,9054.75,9054.75,9053.20,9053.20,8138,202,1886,
2014-05-27_12:07,9053.88,9058.12,9053.08,9058.12,10407,198,1945,
2014-05-27_12:08,9053.32,9057.96,9053.32,9053.66,8807,190,1801,
2014-05-27_12:09,9053.16,9058.35,9052.52,9053.45,10490,180,1752,
2014-05-27_12:10,9056.84,9057.77,9052.47,9053.21,8667,188,1945,
2014-05-27_12:11,9052.96,9058.26,9052.96,9058.26,10509,187,1716,
2014-05-27_12:12,9057.66,9057.66,9051.81,9057.43,13061,179,1867,
2014-05-27_12:13,9052.59,9058.98,9052.59,9052.97,14520,253,2232,
2014-05-27_12:14,9051.85,9057.37,9051.85,9056.12,12041,217,2206,
2014-05-27_12:15,9056.63,9057.23,9052.29,9052.29,11171,207,2001,
2014-05-27_12:16,9053.08,9057.30,9052.19,9053.00,12928,230,2110,
2014-05-27_12:17,9052.83,9056.93,9051.81,9051.81,10210,180,1878,
2014-05-27_12:18,9052.20,9057.13,9051.23,9051.23,7847,169,1755,
2014-05-27_12:19,9051.07,9056.36,9050.95,9052.10,8952,217,1931,
2014-05-27_12:20,9051.57,9056.28,9050.85,9055.58,11470,223,2378,
2014-05-27_12:21,9051.50,9056.65,9051.50,9052.15,10554,190,1868,
2014-05-27_12:22,9055.79,9057.04,9052.18,9057.04,8560,230,2006,
2014-05-27_12:23,9051.95,9052.55,9051.32,9052.26,10032,201,2088,
2014-05-27_12:24,9053.30,9057.51,9052.71,9052.91,11500,228,2178,
2014-05-27_12:25,9052.10,9053.31,9051.55,9052.24,11030,222,2121,
2014-05-27_12:26,9052.97,9056.55,9051.33,9051.33,9510,207,2108,
2014-05-27_12:27,9051.56,9051.82,9051.18,9051.37,8976,198,2053,
2014-05-27_12:28,9056.52,9056.52,9050.52,9050.52,10028,252,2049,
2014-05-27_12:29,9050.99,9051.60,9050.34,9050.34,10777,222,2185,
2014-05-27_12:30,9050.49,9054.69,9048.39,9049.90,12627,240,2441,
2014-05-27_12:31,9050.46,9050.91,9048.66,9048.66,9831,184,1918,
2014-05-27_12:32,9048.91,9053.47,9048.15,9048.15,10071,193,1934,
2014-05-27_12:33,9048.72,9051.85,9047.90,9049.08,8697,186,1876,
2014-05-27_12:34,9049.21,9054.25,9048.41,9054.25,11317,222,2124,
2014-05-27_12:35,9049.69,9054.87,9049.26,9049.26,11822,208,2021,
2014-05-27_12:36,9049.38,9049.87,9048.66,9048.77,10320,217,2385,
2014-05-27_12:37,9048.66,9050.00,9048.66,9049.42,10096,274,2257,
2014-05-27_12:38,9049.57,9050.13,9048.96,9050.13,12136,253,2148,
2014-05-27_12:39,9049.77,9050.76,9048.47,9048.60,7709,271,2302,
2014-05-27_12:40,9048.67,9055.28,9048.67,9049.88,10894,184,2041,
2014-05-27_12:41,9050.01,9050.33,9049.10,9050.33,13198,215,2303,
2014-05-27_12:42,9048.72,9049.23,9047.14,9047.14,10811,253,2457,
2014-05-27_12:43,9052.37,9052.37,9047.50,9047.50,12953,234,2345,
2014-05-27_12:44,9048.00,9052.32,9046.97,9052.32,10341,222,2133,
2014-05-27_12:45,9052.05,9052.57,9047.14,9047.42,13279,215,2108,
2014-05-27_12:46,9048.09,9049.45,9047.29,9047.29,11595,245,2341,
2014-05-27_12:47,9048.02,9053.20,9047.68,9053.20,12468,234,2378,
2014-05-27_12:48,9048.59,9053.88,9047.87,9048.38,12015,269,2294,
2014-05-27_12:49,9052.89,9053.35,9047.29,9047.57,11093,252,2659,
2014-05-27_12:50,9047.95,9053.68,9047.95,9048.99,11830,256,2347,
2014-05-27_12:51,9049.84,9054.91,9049.84,9054.91,14263,283,2395,
2014-05-27_12:52,9049.84,9050.24,9049.09,9050.24,18518,293,2708,
2014-05-27_12:53,9049.45,9050.92,9049.14,9049.60,11625,255,2254,
2014-05-27_12:54,9049.93,9050.18,9049.27,9049.27,11830,278,2469,
2014-05-27_12:55,9049.49,9053.10,9048.83,9049.46,10852,225,2238,
2014-05-27_12:56,9049.76,9050.44,9048.83,9049.76,10938,266,2367,
2014-05-27_12:57,9049.37,9050.07,9049.37,9050.07,12000,235,2117,
2014-05-27_12:58,9050.37,9053.83,9048.34,9049.34,12334,300,2535,
2014-05-27_12:59,9049.48,9053.81,9048.51,9048.94,15320,303,3040,
2014-05-27_13:00,9049.07,9054.91,9048.32,9054.91,12722,243,2365,
2014-05-27_13:01,9053.74,9053.74,9049.80,9049.80,13271,276,2591,
2014-05-27_13:02,9049.71,9053.05,9048.41,9049.12,14295,287,2605,
2014-05-27_13:03,9049.73,9050.29,9049.22,9050.29,13841,256,2443,
2014-05-27_13:04,9050.07,9050.41,9049.17,9049.17,12995,263,2464,
2014-05-27_13:05,9049.17,9054.59,9049.10,9049.10,15537,245,2385,
2014-05-27_13:06,9049.86,9050.67,9049.76,9049.76,15665,251,2417,
2014-05-27_13:07,9049.44,9050.42,9048.61,9050.42,11791,244,2523,
2014-05-27_13:08,9054.62,9054.62,9048.56,9050.24,15684,250,2546,
2014-05-27_13:09,9050.82,9051.32,9048.24,9050.10,17124,285,3044,
2014-05-27_13:10,9049.69,9055.08,9049.69,9049.81,26374,314,2605,
2014-05-27_13:11,9054.38,9054.38,9049.65,9049.89,21481,285,2999,
2014-05-27_13:12,9050.38,9051.02,9050.21,9051.02,14442,272,2644,
2014-05-27_13:13,9049.77,9054.07,9049.46,9049.46,13306,258,2674,
2014-05-27_13:14,9050.28,9050.28,9048.65,9049.49,13235,266,2630,
2014-05-27_13:15,9048.99,9054.53,9048.96,9050.70,39610,423,3805,
2014-05-27_13:16,9049.05,9049.46,9048.64,9048.72,17884,340,3119,
2014-05-27_13:17,9048.23,9053.03,9048.23,9048.39,18128,348,3152,
2014-05-27_13:18,9049.34,9051.00,9049.34,9051.00,21707,367,3374,
2014-05-27_13:19,9050.37,9050.87,9049.14,9050.68,20098,340,3690,
2014-05-27_13:20,9053.48,9053.48,9047.35,9048.20,21298,327,3483,
2014-05-27_13:21,9048.21,9050.40,9048.21,9050.30,20486,380,3542,
2014-05-27_13:22,9050.84,9053.89,9049.12,9049.12,17988,330,3586,
2014-05-27_13:23,9054.14,9054.14,9049.49,9050.53,20045,370,3952,
2014-05-27_13:24,9055.39,9055.39,9049.01,9049.01,26085,415,4225,
2014-05-27_13:25,9049.25,9051.48,9049.25,9051.38,23388,438,4249,
2014-05-27_13:26,9051.31,9051.31,9051.31,9051.31,2689,2,76,
2014-05-27_13:27,9051.31,9051.31,9051.31,9051.31,0,0,0,
2014-05-27_13:28,9051.31,9051.31,9051.31,9051.31,0,0,0,
2014-05-27_13:29,9051.31,9051.31,9051.31,9051.31,0,0,0,
2014-05-27_13:30,9051.31,9055.29,9051.31,9055.29,124892,4738,28942,
2014-05-28_09:01,9072.04,9075.06,9070.82,9072.19,66030,2586,18116,
2014-05-28_09:02,9075.83,9077.38,9075.81,9076.02,28545,960,6941,
2014-05-28_09:03,9075.67,9075.67,9069.89,9069.89,40194,814,6445,
2014-05-28_09:04,9075.93,9076.20,9074.09,9076.20,50841,717,6291,
2014-05-28_09:05,9076.81,9076.81,9070.72,9070.90,56962,751,6436,
2014-05-28_09:06,9076.46,9077.15,9071.03,9077.15,74554,842,7078,
2014-05-28_09:07,9076.61,9076.89,9071.86,9072.43,64015,719,6243,
2014-05-28_09:08,9072.86,9072.86,9071.24,9072.57,54713,638,5992,
2014-05-28_09:09,9071.51,9073.00,9070.86,9072.17,39864,640,5810,
2014-05-28_09:10,9073.15,9075.18,9073.15,9075.18,45104,730,6257,
2014-05-28_09:11,9074.86,9079.87,9074.79,9074.86,39694,746,5912,
2014-05-28_09:12,9076.26,9076.26,9070.35,9070.35,51483,649,5690,
2014-05-28_09:13,9071.77,9074.93,9071.11,9074.93,41932,681,5397,
2014-05-28_09:14,9070.38,9074.74,9070.12,9070.66,38602,616,5230,
2014-05-28_09:15,9070.29,9076.01,9070.29,9072.71,28659,524,4789,
2014-05-28_09:16,9071.45,9076.30,9070.49,9076.30,38465,574,5143,
2014-05-28_09:17,9076.22,9076.35,9071.43,9076.35,38942,512,4777,
2014-05-28_09:18,9071.83,9077.33,9071.79,9076.54,32852,525,4753,
2014-05-28_09:19,9077.13,9078.21,9072.24,9077.43,36642,576,5275,
2014-05-28_09:20,9078.34,9079.48,9077.39,9079.12,34440,555,5253,
2014-05-28_09:21,9079.63,9080.09,9074.67,9079.73,31124,592,5328,
2014-05-28_09:22,9075.21,9080.12,9075.21,9079.30,32203,476,4952,
2014-05-28_09:23,9078.93,9080.02,9075.65,9078.65,31030,446,4490,
2014-05-28_09:24,9079.40,9081.64,9076.39,9080.73,26629,422,4379,
2014-05-28_09:25,9080.43,9080.88,9074.96,9075.95,23242,392,4088,
2014-05-28_09:26,9076.15,9081.47,9076.15,9079.84,26687,491,4620,
2014-05-28_09:27,9080.20,9081.38,9076.36,9076.36,22855,430,4265,
2014-05-28_09:28,9077.45,9081.33,9077.05,9077.07,27572,472,4179,
2014-05-28_09:29,9081.47,9081.47,9076.81,9080.93,20332,455,3873,
2014-05-28_09:30,9076.34,9081.60,9076.34,9080.56,21891,372,3618,
2014-05-28_09:31,9080.58,9080.58,9076.26,9076.88,21796,448,4030,
2014-05-28_09:32,9075.94,9081.94,9075.94,9081.94,25707,430,3859,
2014-05-28_09:33,9082.07,9082.07,9080.51,9080.65,29622,440,4130,
2014-05-28_09:34,9081.59,9082.56,9080.86,9081.98,33707,404,3957,
2014-05-28_09:35,9077.66,9081.67,9076.87,9081.67,22161,378,3419,
2014-05-28_09:36,9082.06,9082.26,9077.73,9081.00,24197,425,3850,
2014-05-28_09:37,9077.50,9081.31,9076.66,9077.02,20668,332,3267,
2014-05-28_09:38,9080.90,9081.38,9080.05,9081.38,23995,353,3512,
2014-05-28_09:39,9079.71,9081.64,9077.06,9077.06,22869,358,3476,
2014-05-28_09:40,9076.93,9082.67,9075.93,9082.67,25987,407,3848,
2014-05-28_09:41,9082.50,9085.14,9078.94,9080.88,23509,500,4212,
2014-05-28_09:42,9081.08,9085.19,9081.08,9083.51,20013,436,3981,
2014-05-28_09:43,9079.47,9085.11,9079.19,9079.19,22457,437,4132,
2014-05-28_09:44,9079.86,9085.09,9079.63,9084.74,21093,399,3593,
2014-05-28_09:45,9080.31,9084.11,9080.31,9083.56,19990,350,3667,
2014-05-28_09:46,9080.25,9085.71,9079.74,9085.71,22347,373,3868,
2014-05-28_09:47,9081.02,9085.55,9080.79,9085.55,27250,371,3478,
2014-05-28_09:48,9080.44,9086.03,9080.44,9081.20,23040,469,3805,
2014-05-28_09:49,9085.62,9086.34,9081.77,9086.34,25074,375,3591,
2014-05-28_09:50,9085.73,9085.74,9084.65,9084.65,21810,346,3247,
2014-05-28_09:51,9085.97,9087.54,9082.13,9086.26,34467,513,3977,
2014-05-28_09:52,9081.66,9087.21,9081.66,9086.64,27255,419,3569,
2014-05-28_09:53,9087.97,9090.04,9083.10,9090.04,30855,427,4036,
2014-05-28_09:54,9088.49,9089.46,9083.77,9089.20,25128,466,4298,
2014-05-28_09:55,9089.60,9091.49,9085.13,9091.49,24407,438,3823,
2014-05-28_09:56,9086.68,9094.16,9086.68,9094.16,28802,494,4450,
2014-05-28_09:57,9089.87,9094.57,9089.68,9090.61,35934,553,4448,
2014-05-28_09:58,9090.32,9095.68,9089.67,9095.68,43175,540,4743,
2014-05-28_09:59,9091.14,9095.94,9090.42,9095.30,33476,480,4177,
2014-05-28_10:00,9095.01,9095.01,9092.95,9093.02,37182,520,3947,
2014-05-28_10:01,9092.90,9094.54,9087.99,9094.54,25080,451,4038,
2014-05-28_10:02,9089.52,9093.60,9088.99,9089.47,22686,367,3646,
2014-05-28_10:03,9092.76,9093.89,9088.36,9093.26,26209,343,3524,
2014-05-28_10:04,9094.09,9094.09,9088.99,9093.00,21737,353,3260,
2014-05-28_10:05,9088.89,9093.66,9088.35,9090.78,26837,457,3679,
2014-05-28_10:06,9091.11,9096.18,9091.11,9096.06,33793,486,4184,
2014-05-28_10:07,9096.33,9098.11,9096.13,9098.11,24629,400,3710,
2014-05-28_10:08,9093.54,9098.73,9093.54,9098.73,21359,373,3539,
2014-05-28_10:09,9097.83,9097.83,9091.52,9097.54,23809,525,3847,
2014-05-28_10:10,9096.82,9101.68,9096.82,9101.68,18729,387,3570,
2014-05-28_10:11,9101.88,9102.94,9096.61,9099.27,27542,495,4276,
2014-05-28_10:12,9099.21,9104.37,9098.24,9104.37,17074,319,3300,
2014-05-28_10:13,9099.64,9104.22,9098.99,9102.81,17976,331,3229,
2014-05-28_10:14,9103.80,9103.80,9098.33,9099.15,17608,297,2980,
2014-05-28_10:15,9104.74,9104.74,9098.75,9103.48,16168,333,3080,
2014-05-28_10:16,9098.60,9103.37,9098.60,9098.96,19769,335,3111,
2014-05-28_10:17,9098.66,9102.76,9097.36,9097.81,16268,304,2840,
2014-05-28_10:18,9096.92,9100.66,9096.53,9097.26,17219,327,3054,
2014-05-28_10:19,9101.19,9101.56,9095.82,9095.82,19880,472,3451,
2014-05-28_10:20,9101.58,9101.58,9095.54,9096.04,21936,364,3562,
2014-05-28_10:21,9096.39,9100.69,9095.46,9095.46,21356,372,3140,
2014-05-28_10:22,9096.24,9100.17,9094.58,9096.40,16394,327,2891,
2014-05-28_10:23,9094.71,9098.98,9093.88,9098.98,15592,308,3002,
2014-05-28_10:24,9095.83,9099.48,9094.29,9099.48,14554,286,2711,
2014-05-28_10:25,9099.84,9099.84,9094.01,9095.07,13554,269,2642,
2014-05-28_10:26,9099.27,9100.04,9094.97,9095.24,15798,395,2886,
2014-05-28_10:27,9095.35,9095.54,9095.32,9095.40,12337,263,2563,
2014-05-28_10:28,9099.86,9099.86,9094.20,9098.46,15531,315,2677,
2014-05-28_10:29,9094.75,9094.75,9092.95,9092.95,14670,376,2686,
2014-05-28_10:30,9092.58,9094.62,9089.97,9090.30,15706,289,2771,
2014-05-28_10:31,9089.62,9093.27,9088.27,9088.87,13768,294,2838,
2014-05-28_10:32,9088.68,9092.78,9086.57,9091.56,11986,239,2627,
2014-05-28_10:33,9087.65,9091.32,9085.56,9091.32,16598,345,3000,
2014-05-28_10:34,9085.56,9089.99,9085.48,9086.23,13323,283,2713,
2014-05-28_10:35,9090.78,9091.63,9085.93,9089.40,12836,253,2596,
2014-05-28_10:36,9084.94,9090.04,9084.60,9084.75,12123,246,2368,
2014-05-28_10:37,9084.68,9089.87,9084.68,9089.87,12786,294,2612,
2014-05-28_10:38,9089.70,9089.70,9083.63,9087.93,13187,277,2610,
2014-05-28_10:39,9083.53,9088.53,9082.76,9087.69,9634,251,2320,
2014-05-28_10:40,9082.59,9088.85,9082.59,9087.76,13550,298,2625,
2014-05-28_10:41,9083.80,9084.44,9082.68,9083.74,13268,321,2692,
2014-05-28_10:42,9083.57,9087.67,9082.85,9083.01,13343,298,2521,
2014-05-28_10:43,9086.53,9086.53,9081.51,9082.27,12192,308,2558,
2014-05-28_10:44,9086.56,9086.56,9080.94,9086.44,9363,239,2167,
2014-05-28_10:45,9082.74,9086.97,9080.92,9080.92,10131,265,2330,
2014-05-28_10:46,9081.76,9085.34,9078.94,9078.94,16935,315,2800,
2014-05-28_10:47,9080.46,9084.68,9079.09,9079.09,13427,268,2531,
2014-05-28_10:48,9079.57,9084.04,9079.57,9083.80,15014,292,2502,
2014-05-28_10:49,9079.63,9084.06,9077.99,9078.65,14111,268,2290,
2014-05-28_10:50,9080.24,9084.70,9080.00,9084.41,18247,352,2905,
2014-05-28_10:51,9079.52,9080.49,9078.70,9079.44,12157,285,2383,
2014-05-28_10:52,9084.69,9084.69,9080.22,9081.07,11415,256,2183,
2014-05-28_10:53,9084.87,9085.47,9080.07,9085.47,8608,262,2092,
2014-05-28_10:54,9080.17,9085.10,9079.19,9080.43,20399,319,2676,
2014-05-28_10:55,9083.13,9089.79,9082.20,9089.26,15706,362,3226,
2014-05-28_10:56,9091.17,9094.97,9091.17,9091.67,28049,679,4731,
2014-05-28_10:57,9096.12,9097.03,9091.16,9091.86,22577,497,3284,
2014-05-28_10:58,9091.11,9096.19,9090.81,9092.61,15986,304,2788,
2014-05-28_10:59,9092.67,9092.90,9091.97,9092.10,14606,302,2362,
2014-05-28_11:00,9093.23,9093.23,9090.63,9091.80,10939,245,2180,
2014-05-28_11:01,9091.26,9095.67,9090.25,9090.82,11971,272,2460,
2014-05-28_11:02,9091.10,9091.11,9090.38,9090.57,12385,255,2290,
2014-05-28_11:03,9090.40,9095.41,9089.33,9095.41,9538,198,1968,
2014-05-28_11:04,9090.31,9094.64,9089.31,9089.31,9902,217,2063,
2014-05-28_11:05,9089.33,9092.17,9088.68,9092.17,8186,207,1957,
2014-05-28_11:06,9087.89,9091.72,9087.89,9088.66,8548,227,2058,
2014-05-28_11:07,9087.41,9088.35,9087.12,9088.35,9670,249,2121,
2014-05-28_11:08,9088.27,9092.66,9088.27,9092.25,17415,300,2347,
2014-05-28_11:09,9087.24,9092.87,9087.13,9088.04,12831,274,2115,
2014-05-28_11:10,9086.56,9092.69,9086.56,9086.80,14408,366,2270,
2014-05-28_11:11,9087.60,9088.72,9086.80,9088.72,12018,340,2311,
2014-05-28_11:12,9087.66,9092.53,9087.19,9087.19,10961,236,1956,
2014-05-28_11:13,9087.47,9090.51,9085.72,9090.51,10354,255,2112,
2014-05-28_11:14,9086.54,9086.69,9085.25,9086.69,11430,220,2117,
2014-05-28_11:15,9087.13,9087.13,9085.44,9086.35,11251,266,2290,
2014-05-28_11:16,9085.69,9086.30,9085.19,9085.19,10028,288,2345,
2014-05-28_11:17,9085.16,9090.09,9084.57,9084.57,8603,244,2140,
2014-05-28_11:18,9084.50,9084.92,9078.29,9078.29,10164,287,2106,
2014-05-28_11:19,9078.05,9083.56,9078.05,9083.56,11995,234,2268,
2014-05-28_11:20,9078.78,9079.21,9078.19,9078.92,9287,215,2029,
2014-05-28_11:21,9083.53,9084.50,9078.17,9079.95,10376,259,2127,
2014-05-28_11:22,9083.70,9083.70,9078.71,9078.71,11615,245,2150,
2014-05-28_11:23,9079.89,9085.41,9079.33,9080.41,12351,268,2147,
2014-05-28_11:24,9080.11,9085.63,9080.11,9085.63,12153,260,2144,
2014-05-28_11:25,9080.57,9084.49,9080.57,9081.47,8724,255,1984,
2014-05-28_11:26,9081.03,9086.26,9081.03,9086.26,8169,233,1879,
2014-05-28_11:27,9082.42,9086.60,9082.12,9084.96,10327,236,1993,
2014-05-28_11:28,9081.62,9085.79,9080.42,9085.79,11906,304,2129,
2014-05-28_11:29,9081.00,9085.70,9079.75,9079.75,10534,189,1865,
2014-05-28_11:30,9083.92,9083.92,9078.64,9079.84,11039,216,1838,
2014-05-28_11:31,9080.37,9084.50,9078.97,9078.97,9104,207,1856,
2014-05-28_11:32,9078.30,9082.49,9077.62,9077.84,10031,227,1902,
2014-05-28_11:33,9078.38,9083.48,9076.92,9081.76,9114,176,1758,
2014-05-28_11:34,9081.71,9083.05,9078.62,9082.17,7786,213,1910,
2014-05-28_11:35,9077.75,9083.21,9077.69,9082.26,7132,204,1887,
2014-05-28_11:36,9076.64,9080.58,9075.97,9080.58,8951,216,1881,
2014-05-28_11:37,9076.56,9081.27,9075.77,9076.21,10443,238,1923,
2014-05-28_11:38,9077.36,9080.16,9075.69,9076.12,9076,192,1855,
2014-05-28_11:39,9075.99,9080.30,9075.99,9076.33,12417,274,2136,
2014-05-28_11:40,9074.97,9080.88,9074.97,9080.60,7830,202,1780,
2014-05-28_11:41,9076.38,9080.68,9075.74,9080.68,5774,184,1759,
2014-05-28_11:42,9075.19,9076.23,9075.06,9075.06,6024,179,1739,
2014-05-28_11:43,9076.02,9081.37,9075.91,9080.18,9180,201,1948,
2014-05-28_11:44,9076.05,9080.78,9075.41,9080.78,11482,259,2074,
2014-05-28_11:45,9080.82,9080.92,9075.74,9076.43,14688,279,2409,
2014-05-28_11:46,9081.86,9082.50,9075.47,9082.50,11276,271,2372,
2014-05-28_11:47,9077.73,9083.32,9077.73,9083.32,10140,230,2129,
2014-05-28_11:48,9078.66,9082.40,9078.00,9079.45,11764,244,2103,
2014-05-28_11:49,9079.70,9084.26,9079.51,9079.57,24171,407,3190,
2014-05-28_11:50,9085.43,9085.67,9079.72,9085.32,16115,273,2134,
2014-05-28_11:51,9080.87,9087.01,9080.78,9080.78,10522,268,2051,
2014-05-28_11:52,9085.91,9085.91,9077.78,9080.22,10171,218,2072,
2014-05-28_11:53,9080.84,9085.05,9080.53,9080.60,8748,223,2038,
2014-05-28_11:54,9081.35,9082.55,9080.69,9081.01,7508,174,1877,
2014-05-28_11:55,9081.64,9086.62,9081.64,9086.23,8326,222,1975,
2014-05-28_11:56,9083.49,9088.59,9082.35,9086.26,10591,255,2182,
2014-05-28_11:57,9085.82,9085.82,9081.03,9085.77,8950,206,1963,
2014-05-28_11:58,9085.45,9086.43,9081.40,9086.14,9014,177,1956,
2014-05-28_11:59,9082.64,9087.87,9081.53,9081.53,15484,221,2165,
2014-05-28_12:00,9085.88,9087.62,9082.38,9087.00,16215,291,3138,
2014-05-28_12:01,9087.48,9087.48,9081.96,9086.83,14664,242,2393,
2014-05-28_12:02,9087.68,9088.21,9082.05,9088.21,17559,231,2170,
2014-05-28_12:03,9082.92,9088.10,9082.60,9088.10,11571,224,2199,
2014-05-28_12:04,9083.91,9087.50,9082.66,9087.50,7547,186,1848,
2014-05-28_12:05,9087.08,9088.49,9083.54,9088.49,6858,176,1831,
2014-05-28_12:06,9083.61,9088.39,9082.29,9088.39,7944,174,1847,
2014-05-28_12:07,9087.07,9087.16,9081.56,9081.69,8101,195,1881,
2014-05-28_12:08,9085.98,9086.55,9080.83,9086.04,7803,200,1999,
2014-05-28_12:09,9081.50,9086.66,9081.50,9082.51,8729,202,1867,
2014-05-28_12:10,9081.40,9083.11,9080.79,9081.78,8024,198,1850,
2014-05-28_12:11,9086.06,9086.06,9080.85,9081.28,7482,205,2001,
2014-05-28_12:12,9080.93,9081.96,9080.83,9081.96,32667,274,2328,
2014-05-28_12:13,9081.62,9088.32,9081.62,9082.29,9067,176,1882,
2014-05-28_12:14,9082.64,9082.90,9081.79,9081.79,7924,178,1840,
2014-05-28_12:15,9082.40,9087.13,9082.40,9082.93,8649,232,2133,
2014-05-28_12:16,9083.00,9083.99,9082.45,9082.73,9835,253,2143,
2014-05-28_12:17,9087.73,9087.73,9082.99,9083.52,13406,244,2292,
2014-05-28_12:18,9084.02,9089.06,9083.69,9085.95,9659,239,2035,
2014-05-28_12:19,9087.23,9090.35,9083.35,9087.07,10716,280,2366,
2014-05-28_12:20,9087.70,9095.42,9087.70,9095.42,20605,430,3489,
2014-05-28_12:21,9096.19,9100.46,9096.19,9100.46,24889,692,4634,
2014-05-28_12:22,9101.56,9106.33,9101.15,9101.96,21812,464,3790,
2014-05-28_12:23,9101.56,9107.60,9101.47,9102.40,29526,363,3265,
2014-05-28_12:24,9102.63,9107.31,9102.53,9106.98,19595,552,3935,
2014-05-28_12:25,9108.23,9110.06,9105.96,9106.77,20230,431,3410,
2014-05-28_12:26,9106.35,9108.90,9106.35,9108.49,20549,469,3492,
2014-05-28_12:27,9108.82,9115.44,9107.86,9115.44,21194,503,3869,
2014-05-28_12:28,9114.58,9114.58,9109.38,9109.50,14241,310,2882,
2014-05-28_12:29,9112.75,9113.01,9107.85,9108.46,12007,247,2438,
2014-05-28_12:30,9107.35,9108.60,9106.44,9107.49,12108,267,2389,
2014-05-28_12:31,9108.12,9112.81,9107.29,9108.87,15075,286,2698,
2014-05-28_12:32,9107.01,9111.74,9106.75,9111.74,10928,233,2287,
2014-05-28_12:33,9105.48,9110.38,9103.50,9103.50,13503,290,2543,
2014-05-28_12:34,9103.91,9109.78,9103.91,9104.72,15030,325,2924,
2014-05-28_12:35,9103.63,9104.12,9103.14,9103.14,17855,293,2730,
2014-05-28_12:36,9103.36,9109.17,9102.61,9105.18,15580,332,2992,
2014-05-28_12:37,9104.64,9105.51,9103.87,9104.52,12523,273,2794,
2014-05-28_12:38,9106.96,9110.83,9104.21,9104.21,12477,304,2851,
2014-05-28_12:39,9104.69,9104.69,9102.92,9103.08,11521,260,2412,
2014-05-28_12:40,9103.77,9109.14,9102.20,9109.14,12779,251,2471,
2014-05-28_12:41,9104.43,9105.46,9103.95,9104.88,11142,295,2574,
2014-05-28_12:42,9105.27,9106.80,9104.53,9105.00,12818,296,2710,
2014-05-28_12:43,9103.55,9108.39,9103.32,9103.32,10093,247,2337,
2014-05-28_12:44,9103.39,9108.23,9102.61,9102.61,11873,256,2441,
2014-05-28_12:45,9102.67,9107.40,9101.48,9107.40,17265,316,2733,
2014-05-28_12:46,9102.99,9105.40,9101.13,9105.40,16346,336,2996,
2014-05-28_12:47,9100.71,9102.20,9100.71,9101.71,14490,327,2610,
2014-05-28_12:48,9101.27,9108.84,9101.27,9103.63,12838,289,2896,
2014-05-28_12:49,9106.72,9106.72,9101.00,9101.36,16302,264,2530,
2014-05-28_12:50,9101.35,9101.75,9099.98,9101.75,12953,291,2729,
2014-05-28_12:51,9101.19,9101.88,9100.44,9100.44,14003,286,2881,
2014-05-28_12:52,9099.59,9104.54,9098.64,9100.90,12848,280,2671,
2014-05-28_12:53,9100.58,9104.65,9099.90,9099.97,14730,305,2917,
2014-05-28_12:54,9100.33,9100.33,9099.00,9100.21,9959,232,2445,
2014-05-28_12:55,9100.11,9105.56,9099.88,9100.31,12643,258,2656,
2014-05-28_12:56,9106.21,9106.21,9099.98,9099.98,15403,304,2901,
2014-05-28_12:57,9102.72,9108.04,9102.54,9103.52,15384,326,3274,
2014-05-28_12:58,9107.49,9107.49,9102.38,9103.73,15964,300,2794,
2014-05-28_12:59,9103.46,9109.30,9103.28,9103.70,14706,305,2883,
2014-05-28_13:00,9104.04,9108.36,9103.87,9103.87,13721,314,2853,
2014-05-28_13:01,9103.42,9108.88,9102.70,9108.88,14978,325,3122,
2014-05-28_13:02,9104.24,9107.73,9102.71,9102.77,15821,305,2788,
2014-05-28_13:03,9102.74,9109.96,9102.74,9109.96,11853,280,2917,
2014-05-28_13:04,9103.77,9103.77,9101.84,9101.84,13492,262,2621,
2014-05-28_13:05,9109.47,9109.47,9101.54,9108.07,13166,290,3090,
2014-05-28_13:06,9107.42,9107.74,9103.88,9106.78,12294,301,2957,
2014-05-28_13:07,9107.07,9108.62,9100.84,9103.07,12644,286,2803,
2014-05-28_13:08,9107.57,9111.67,9104.45,9111.67,13983,371,3850,
2014-05-28_13:09,9106.94,9112.70,9106.53,9112.51,15517,350,3766,
2014-05-28_13:10,9112.30,9118.03,9112.30,9118.03,25602,665,5903,
2014-05-28_13:11,9117.74,9119.63,9112.79,9117.20,25941,556,5064,
2014-05-28_13:12,9116.82,9121.59,9112.65,9121.59,25954,449,4476,
2014-05-28_13:13,9121.34,9123.10,9118.98,9123.10,22017,456,4405,
2014-05-28_13:14,9118.96,9124.52,9118.96,9119.20,23320,443,4382,
2014-05-28_13:15,9124.83,9124.90,9117.84,9117.84,18217,415,4203,
2014-05-28_13:16,9118.90,9123.32,9117.86,9117.86,18396,366,3919,
2014-05-28_13:17,9124.96,9125.14,9118.49,9122.89,17529,365,4031,
2014-05-28_13:18,9118.36,9124.54,9117.65,9121.95,20198,443,4484,
2014-05-28_13:19,9124.09,9124.09,9114.36,9114.42,24925,463,4293,
2014-05-28_13:20,9120.72,9120.72,9114.39,9114.59,19217,418,3957,
2014-05-28_13:21,9113.44,9122.35,9113.44,9120.70,25178,476,4836,
2014-05-28_13:22,9117.96,9121.56,9116.89,9116.89,27538,532,5842,
2014-05-28_13:23,9116.45,9117.49,9116.45,9116.53,32230,545,6096,
2014-05-28_13:24,9120.57,9120.57,9114.95,9116.68,32075,541,5733,
2014-05-28_13:25,9117.85,9117.85,9110.91,9112.91,33973,640,5862,
2014-05-28_13:26,9112.91,9112.91,9112.91,9112.91,3801,3,116,
2014-05-28_13:27,9112.91,9112.91,9112.91,9112.91,0,0,0,
2014-05-28_13:28,9112.91,9112.91,9112.91,9112.91,0,0,0,
2014-05-28_13:29,9112.91,9112.91,9112.91,9112.91,0,0,0,
2014-05-28_13:30,9112.91,9121.71,9112.91,9121.71,156908,5689,34447,
2014-05-29_09:01,9123.46,9131.66,9123.46,9127.24,80739,3601,21266,
2014-05-29_09:02,9126.58,9126.71,9124.72,9125.63,37528,1326,7935,
2014-05-29_09:03,9122.16,9125.23,9119.75,9119.75,47945,1053,7312,
2014-05-29_09:04,9122.63,9122.63,9117.91,9118.14,63079,1002,7363,
2014-05-29_09:05,9122.95,9122.95,9113.18,9113.18,72252,892,7347,
2014-05-29_09:06,9113.14,9117.05,9111.68,9111.68,72498,802,6591,
2014-05-29_09:07,9116.04,9116.04,9110.55,9110.84,64873,942,6417,
2014-05-29_09:08,9116.46,9116.46,9111.56,9112.86,49976,645,5588,
2014-05-29_09:09,9112.28,9116.80,9112.16,9114.07,50824,655,5544,
2014-05-29_09:10,9118.95,9119.05,9114.24,9115.64,53937,839,6041,
2014-05-29_09:11,9119.50,9120.68,9115.83,9116.80,49426,682,5575,
2014-05-29_09:12,9117.64,9117.64,9115.03,9115.88,38352,653,5099,
2014-05-29_09:13,9116.24,9121.02,9115.81,9116.76,49426,629,5305,
2014-05-29_09:14,9116.05,9121.11,9115.23,9117.24,44583,696,5719,
2014-05-29_09:15,9116.86,9121.48,9116.53,9117.16,51137,709,5380,
2014-05-29_09:16,9120.60,9120.60,9115.15,9115.87,42167,628,5740,
2014-05-29_09:17,9121.78,9121.78,9116.58,9117.08,41750,709,5937,
2014-05-29_09:18,9120.94,9120.94,9116.67,9117.96,44516,648,5511,
2014-05-29_09:19,9122.66,9123.82,9118.64,9119.69,41317,618,5862,
2014-05-29_09:20,9124.73,9124.73,9120.04,9121.05,39926,625,5380,
2014-05-29_09:21,9126.13,9126.97,9121.46,9122.76,36435,584,5345,
2014-05-29_09:22,9122.82,9125.31,9122.40,9125.31,26217,572,4941,
2014-05-29_09:23,9122.85,9129.95,9122.85,9125.58,46415,655,5421,
2014-05-29_09:24,9124.31,9129.05,9124.20,9125.82,37741,580,4565,
2014-05-29_09:25,9125.26,9126.08,9125.03,9125.33,35587,629,4868,
2014-05-29_09:26,9125.72,9130.15,9124.40,9125.68,36696,632,5308,
2014-05-29_09:27,9124.72,9125.05,9120.51,9120.51,47607,845,5353,
2014-05-29_09:28,9120.82,9123.68,9118.68,9118.68,45987,706,5507,
2014-05-29_09:29,9118.27,9120.81,9117.56,9120.81,39480,755,5551,
2014-05-29_09:30,9121.00,9121.19,9116.31,9116.45,35506,612,4758,
2014-05-29_09:31,9120.39,9120.39,9115.39,9119.60,40961,704,5151,
2014-05-29_09:32,9119.13,9119.40,9114.27,9118.55,34153,614,4305,
2014-05-29_09:33,9114.83,9114.83,9113.98,9113.98,27424,413,3958,
2014-05-29_09:34,9113.50,9118.45,9112.74,9118.22,22524,434,3849,
2014-05-29_09:35,9114.45,9114.67,9113.78,9114.18,27034,523,3831,
2014-05-29_09:36,9114.23,9114.23,9111.94,9111.94,25461,496,3939,
2014-05-29_09:37,9112.35,9118.29,9107.08,9111.05,30504,483,4272,
2014-05-29_09:38,9114.70,9114.70,9109.66,9114.61,32537,526,4367,
2014-05-29_09:39,9108.64,9114.65,9108.64,9113.87,24431,467,3981,
2014-05-29_09:40,9108.45,9112.63,9108.15,9108.15,19535,415,3387,
2014-05-29_09:41,9112.73,9112.86,9108.18,9108.18,24878,488,3773,
2014-05-29_09:42,9111.91,9113.56,9108.21,9109.62,21528,443,3610,
2014-05-29_09:43,9109.43,9116.51,9109.43,9111.26,25349,455,3759,
2014-05-29_09:44,9118.14,9118.14,9111.84,9114.32,23921,424,3785,
2014-05-29_09:45,9114.21,9121.14,9114.21,9116.96,27070,523,4070,
2014-05-29_09:46,9117.36,9121.62,9116.26,9120.66,19010,380,3433,
2014-05-29_09:47,9116.36,9121.43,9116.34,9121.43,25696,397,3162,
2014-05-29_09:48,9122.04,9123.18,9117.74,9118.49,23006,379,3292,
2014-05-29_09:49,9122.15,9122.60,9118.38,9119.03,21584,429,3617,
2014-05-29_09:50,9122.72,9122.91,9118.81,9119.85,23587,452,3428,
2014-05-29_09:51,9124.17,9124.28,9119.84,9120.33,29592,519,3971,
2014-05-29_09:52,9120.77,9126.65,9120.08,9121.48,22968,397,3595,
2014-05-29_09:53,9125.88,9125.88,9119.82,9119.82,23647,380,3335,
2014-05-29_09:54,9119.89,9123.25,9118.92,9123.25,16695,362,2937,
2014-05-29_09:55,9118.85,9122.53,9118.27,9118.93,23619,378,3745,
2014-05-29_09:56,9118.77,9123.98,9118.24,9118.89,15243,317,2719,
2014-05-29_09:57,9118.95,9119.74,9117.64,9118.66,15309,347,2783,
2014-05-29_09:58,9117.69,9122.30,9117.39,9118.43,15724,316,2782,
2014-05-29_09:59,9116.81,9121.38,9116.49,9117.09,14266,329,2613,
2014-05-29_10:00,9121.12,9121.12,9116.17,9116.83,23306,399,3244,
2014-05-29_10:01,9115.49,9116.35,9113.78,9113.78,27213,476,3737,
2014-05-29_10:02,9113.80,9113.80,9108.27,9108.27,21442,383,3348,
2014-05-29_10:03,9112.99,9115.54,9111.20,9111.20,23579,366,3442,
2014-05-29_10:04,9113.72,9113.72,9106.63,9106.63,19641,372,3267,
2014-05-29_10:05,9110.34,9110.50,9105.24,9105.24,21531,515,3316,
2014-05-29_10:06,9103.49,9103.90,9101.33,9101.33,23802,446,3671,
2014-05-29_10:07,9101.79,9105.02,9101.20,9104.45,28973,563,4264,
2014-05-29_10:08,9099.01,9102.81,9099.01,9100.25,34547,604,4830,
2014-05-29_10:09,9102.96,9102.96,9098.38,9098.38,30593,477,4318,
2014-05-29_10:10,9098.40,9101.33,9096.39,9099.40,32409,565,4240,
2014-05-29_10:11,9098.71,9100.52,9093.57,9098.67,27798,500,4267,
2014-05-29_10:12,9100.07,9101.23,9098.61,9098.61,28339,483,4425,
2014-05-29_10:13,9104.55,9106.88,9099.44,9106.88,19373,393,3838,
2014-05-29_10:14,9101.18,9111.97,9101.18,9111.97,20195,385,3619,
2014-05-29_10:15,9109.67,9110.92,9103.69,9103.91,12103,264,2784,
2014-05-29_10:16,9107.76,9109.30,9105.55,9107.73,15028,305,2749,
2014-05-29_10:17,9106.39,9109.51,9103.90,9103.90,10066,213,2086,
2014-05-29_10:18,9108.59,9108.59,9105.76,9106.15,11358,209,1993,
2014-05-29_10:19,9105.89,9105.89,9100.32,9104.55,13476,216,2002,
2014-05-29_10:20,9104.55,9110.69,9103.77,9108.71,10217,262,2665,
2014-05-29_10:21,9107.25,9110.65,9106.02,9107.78,13522,274,2534,
2014-05-29_10:22,9102.34,9108.27,9102.34,9107.64,14897,243,2280,
2014-05-29_10:23,9108.10,9108.10,9107.18,9107.18,19581,258,2598,
2014-05-29_10:24,9107.70,9108.59,9103.59,9107.56,15336,199,2182,
2014-05-29_10:25,9106.88,9106.90,9101.71,9101.71,13842,259,2197,
2014-05-29_10:26,9105.82,9106.95,9101.12,9101.12,10879,206,2047,
2014-05-29_10:27,9105.53,9106.91,9100.88,9105.94,10633,221,2219,
2014-05-29_10:28,9100.48,9105.16,9100.48,9104.90,10569,247,2341,
2014-05-29_10:29,9104.49,9104.49,9103.34,9103.34,11345,256,2383,
2014-05-29_10:30,9104.00,9108.21,9103.98,9106.55,15935,295,2734,
2014-05-29_10:31,9103.15,9109.08,9103.15,9106.05,23120,313,2817,
2014-05-29_10:32,9101.71,9106.42,9101.71,9105.42,12418,306,2297,
2014-05-29_10:33,9105.65,9108.54,9105.65,9107.74,17335,274,2225,
2014-05-29_10:34,9107.14,9107.14,9105.74,9105.74,13253,235,2108,
2014-05-29_10:35,9106.49,9110.36,9106.49,9107.57,10733,213,2227,
2014-05-29_10:36,9107.43,9109.37,9107.23,9109.16,13014,304,2313,
2014-05-29_10:37,9108.48,9109.39,9108.29,9109.39,11533,269,2361,
2014-05-29_10:38,9108.19,9108.74,9104.16,9108.47,10266,215,2062,
2014-05-29_10:39,9108.06,9109.00,9103.01,9107.71,10364,201,2060,
2014-05-29_10:40,9106.60,9107.08,9105.78,9106.60,11233,229,2151,
2014-05-29_10:41,9107.35,9107.40,9102.87,9102.87,11287,251,2285,
2014-05-29_10:42,9107.15,9107.15,9102.23,9106.58,9406,191,1947,
2014-05-29_10:43,9107.06,9107.06,9100.92,9100.92,8478,177,1933,
2014-05-29_10:44,9105.85,9106.51,9100.79,9104.50,11162,191,1847,
2014-05-29_10:45,9104.12,9105.92,9104.12,9105.92,9616,243,1859,
2014-05-29_10:46,9105.38,9105.69,9105.10,9105.69,8300,238,1785,
2014-05-29_10:47,9104.81,9108.95,9104.81,9108.95,9217,235,2124,
2014-05-29_10:48,9108.38,9110.07,9108.38,9108.87,10758,263,2445,
2014-05-29_10:49,9108.62,9112.40,9104.79,9112.40,9667,247,2315,
2014-05-29_10:50,9110.03,9110.72,9109.44,9110.72,13846,293,2326,
2014-05-29_10:51,9109.95,9119.23,9109.95,9118.68,15617,400,3487,
2014-05-29_10:52,9118.01,9118.01,9116.61,9116.61,14633,243,2394,
2014-05-29_10:53,9116.12,9116.63,9112.20,9112.20,13330,246,2270,
2014-05-29_10:54,9116.33,9117.26,9111.00,9112.10,13277,244,2385,
2014-05-29_10:55,9116.70,9117.29,9112.00,9112.00,12210,212,2280,
2014-05-29_10:56,9110.61,9116.91,9109.98,9111.61,8662,222,2138,
2014-05-29_10:57,9116.44,9116.87,9112.50,9112.50,10921,254,2393,
2014-05-29_10:58,9111.42,9116.60,9111.42,9112.90,10568,208,2184,
2014-05-29_10:59,9111.84,9117.57,9111.61,9113.47,10030,233,2334,
2014-05-29_11:00,9116.14,9119.13,9112.20,9114.11,10577,254,2359,
2014-05-29_11:01,9112.91,9118.42,9111.74,9118.42,14642,272,2501,
2014-05-29_11:02,9112.86,9114.51,9112.22,9113.83,9997,238,2384,
2014-05-29_11:03,9112.57,9117.81,9112.57,9116.79,13209,304,2421,
2014-05-29_11:04,9113.38,9113.69,9112.22,9113.15,15814,315,2218,
2014-05-29_11:05,9112.83,9117.12,9112.07,9112.07,13920,314,2280,
2014-05-29_11:06,9116.43,9116.43,9111.43,9111.43,10829,253,2255,
2014-05-29_11:07,9111.40,9116.33,9110.97,9111.74,11653,237,1977,
2014-05-29_11:08,9116.72,9116.72,9112.06,9112.63,10225,217,1940,
2014-05-29_11:09,9112.31,9112.72,9111.87,9112.30,8556,190,1833,
2014-05-29_11:10,9112.56,9112.56,9111.17,9111.17,10502,284,2017,
2014-05-29_11:11,9111.39,9111.39,9107.04,9110.77,9000,206,1911,
2014-05-29_11:12,9111.26,9113.08,9107.13,9110.80,8007,186,1975,
2014-05-29_11:13,9110.23,9113.92,9108.66,9112.85,9365,175,1992,
2014-05-29_11:14,9112.63,9112.63,9105.94,9105.94,8190,211,1945,
2014-05-29_11:15,9113.40,9113.40,9110.89,9110.89,14195,278,2231,
2014-05-29_11:16,9111.24,9113.34,9111.19,9111.19,10334,204,1887,
2014-05-29_11:17,9111.45,9113.32,9107.27,9112.60,9608,246,2129,
2014-05-29_11:18,9112.50,9112.69,9111.19,9111.19,9121,216,1801,
2014-05-29_11:19,9111.96,9111.96,9107.28,9111.29,7954,217,1856,
2014-05-29_11:20,9110.80,9110.80,9104.37,9109.36,8641,217,2038,
2014-05-29_11:21,9110.19,9110.24,9105.57,9109.93,7923,251,1823,
2014-05-29_11:22,9110.34,9111.40,9109.48,9110.00,10138,217,2079,
2014-05-29_11:23,9110.48,9111.20,9110.48,9110.49,11040,205,2033,
2014-05-29_11:24,9110.53,9111.50,9106.68,9111.22,11715,289,2020,
2014-05-29_11:25,9110.25,9110.25,9104.92,9109.76,8089,204,1885,
2014-05-29_11:26,9105.33,9111.71,9105.05,9111.68,9477,277,2319,
2014-05-29_11:27,9111.41,9111.41,9106.18,9110.67,9659,242,2182,
2014-05-29_11:28,9110.87,9110.87,9105.86,9109.94,8024,209,1877,
2014-05-29_11:29,9110.60,9110.96,9110.23,9110.27,12913,276,2251,
2014-05-29_11:30,9110.45,9111.11,9105.84,9110.47,18141,283,2493,
2014-05-29_11:31,9109.15,9111.68,9109.15,9111.26,13731,247,2196,
2014-05-29_11:32,9111.50,9112.21,9106.43,9110.78,11548,213,1909,
2014-05-29_11:33,9109.77,9112.68,9109.11,9112.14,8134,187,1736,
2014-05-29_11:34,9110.90,9112.74,9105.93,9112.74,11055,227,2137,
2014-05-29_11:35,9113.14,9114.05,9108.95,9112.49,16477,270,2723,
2014-05-29_11:36,9112.17,9113.14,9106.73,9112.34,15233,262,2550,
2014-05-29_11:37,9111.44,9113.57,9108.18,9113.57,9673,214,2147,
2014-05-29_11:38,9107.44,9112.98,9107.44,9112.78,8086,229,1937,
2014-05-29_11:39,9113.24,9113.24,9107.07,9113.11,9486,185,1873,
2014-05-29_11:40,9112.15,9112.99,9107.85,9112.99,7957,172,1719,
2014-05-29_11:41,9110.49,9112.29,9108.63,9112.29,8188,171,1724,
2014-05-29_11:42,9111.53,9112.57,9111.53,9112.57,9129,203,1856,
2014-05-29_11:43,9113.71,9113.71,9109.51,9109.51,10799,205,2060,
2014-05-29_11:44,9112.67,9115.13,9112.67,9115.10,8276,197,2312,
2014-05-29_11:45,9114.21,9114.21,9113.14,9113.22,9624,227,2152,
2014-05-29_11:46,9116.46,9116.46,9113.63,9113.63,10710,213,2311,
2014-05-29_11:47,9113.72,9115.00,9113.68,9114.21,8981,240,2444,
2014-05-29_11:48,9114.38,9115.97,9114.38,9115.97,7770,211,2222,
2014-05-29_11:49,9113.89,9115.66,9113.21,9114.41,6864,155,1709,
2014-05-29_11:50,9113.63,9113.63,9109.80,9113.55,7696,170,1771,
2014-05-29_11:51,9112.89,9114.64,9112.45,9114.64,7384,172,1827,
2014-05-29_11:52,9114.61,9115.41,9114.10,9114.68,7788,207,2059,
2014-05-29_11:53,9115.51,9115.51,9110.97,9113.55,8506,198,1879,
2014-05-29_11:54,9113.19,9113.46,9112.36,9113.46,7395,177,1701,
2014-05-29_11:55,9113.25,9113.25,9111.83,9111.83,6686,181,1626,
2014-05-29_11:56,9112.01,9112.64,9111.60,9112.21,8356,203,1808,
2014-05-29_11:57,9111.04,9112.85,9106.88,9106.88,8601,158,1588,
2014-05-29_11:58,9112.44,9112.44,9110.89,9110.89,7204,179,1767,
2014-05-29_11:59,9112.35,9112.35,9110.70,9111.61,8399,159,1698,
2014-05-29_12:00,9110.87,9113.72,9106.36,9113.72,9420,234,2072,
2014-05-29_12:01,9112.76,9113.55,9108.14,9111.35,9439,237,2048,
2014-05-29_12:02,9111.85,9113.51,9111.62,9112.85,9137,211,1804,
2014-05-29_12:03,9113.12,9113.12,9111.45,9111.45,8922,195,1892,
2014-05-29_12:04,9114.62,9114.92,9113.31,9113.31,19260,259,2387,
2014-05-29_12:05,9112.90,9113.76,9112.59,9112.59,10728,274,2135,
2014-05-29_12:06,9112.25,9114.83,9112.25,9112.50,8343,220,2018,
2014-05-29_12:07,9113.97,9113.97,9107.47,9112.20,8085,211,1862,
2014-05-29_12:08,9111.07,9111.94,9106.29,9110.76,9519,237,1921,
2014-05-29_12:09,9110.33,9111.23,9106.80,9110.96,9522,198,1809,
2014-05-29_12:10,9110.80,9111.26,9106.11,9110.16,10748,234,2094,
2014-05-29_12:11,9109.86,9110.03,9103.98,9104.38,12898,327,2754,
2014-05-29_12:12,9108.55,9108.87,9103.66,9107.55,13917,269,2495,
2014-05-29_12:13,9107.16,9107.23,9101.32,9106.39,15069,326,2535,
2014-05-29_12:14,9106.11,9106.11,9100.93,9105.75,18175,320,2736,
2014-05-29_12:15,9100.53,9105.38,9099.47,9105.04,12037,260,2467,
2014-05-29_12:16,9104.57,9105.77,9101.23,9104.33,10551,286,2563,
2014-05-29_12:17,9104.11,9104.15,9102.86,9102.86,13107,263,2686,
2014-05-29_12:18,9103.67,9104.67,9103.23,9103.23,13102,253,2668,
2014-05-29_12:19,9103.04,9103.99,9102.84,9103.74,11486,244,2411,
2014-05-29_12:20,9102.77,9103.80,9102.77,9103.32,12898,246,2360,
2014-05-29_12:21,9103.70,9103.70,9097.93,9102.07,10336,254,2300,
2014-05-29_12:22,9102.77,9102.77,9101.52,9101.81,11518,274,2465,
2014-05-29_12:23,9102.07,9107.03,9101.38,9101.38,10748,258,2714,
2014-05-29_12:24,9101.56,9105.68,9101.56,9104.91,14368,261,2672,
2014-05-29_12:25,9104.35,9104.35,9103.40,9103.78,12700,244,2259,
2014-05-29_12:26,9104.13,9104.14,9103.33,9103.33,9491,217,2162,
2014-05-29_12:27,9103.19,9103.93,9098.94,9103.93,9267,215,2146,
2014-05-29_12:28,9103.42,9104.06,9102.72,9102.72,9648,191,2075,
2014-05-29_12:29,9103.47,9103.63,9097.56,9103.63,11574,243,2204,
2014-05-29_12:30,9102.50,9102.50,9100.84,9101.12,14565,302,2375,
2014-05-29_12:31,9103.93,9103.93,9101.84,9101.84,12148,274,2302,
2014-05-29_12:32,9104.30,9106.30,9103.23,9104.78,10722,263,2525,
2014-05-29_12:33,9103.42,9103.42,9098.21,9103.21,12228,320,2139,
2014-05-29_12:34,9104.92,9104.92,9103.22,9103.22,11655,222,2332,
2014-05-29_12:35,9102.38,9104.14,9102.38,9103.23,12712,278,2284,
2014-05-29_12:36,9102.90,9106.75,9101.54,9106.22,10421,239,2517,
2014-05-29_12:37,9105.99,9107.12,9104.11,9106.13,9753,276,2359,
2014-05-29_12:38,9104.95,9107.54,9104.95,9106.49,18626,655,3864,
2014-05-29_12:39,9105.67,9105.97,9104.30,9105.43,10388,248,2069,
2014-05-29_12:40,9104.54,9104.54,9102.67,9103.18,9549,217,2169,
2014-05-29_12:41,9103.76,9106.30,9099.34,9105.17,8362,225,2229,
2014-05-29_12:42,9099.96,9105.50,9099.96,9102.67,10865,242,2117,
2014-05-29_12:43,9104.04,9105.86,9103.10,9105.86,13806,290,2542,
2014-05-29_12:44,9105.88,9106.22,9103.81,9104.06,13573,276,2537,
2014-05-29_12:45,9102.69,9106.19,9102.57,9105.53,12856,316,2488,
2014-05-29_12:46,9105.66,9105.98,9100.32,9100.32,14745,299,2551,
2014-05-29_12:47,9104.62,9106.96,9104.62,9106.96,9920,262,2424,
2014-05-29_12:48,9106.33,9106.33,9105.02,9105.30,16601,312,2737,
2014-05-29_12:49,9105.30,9105.60,9104.53,9104.53,11793,284,2586,
2014-05-29_12:50,9105.43,9105.60,9104.22,9105.60,13604,287,2649,
2014-05-29_12:51,9105.14,9108.74,9104.69,9108.74,16247,352,3030,
2014-05-29_12:52,9107.58,9108.15,9106.41,9106.41,12379,244,2418,
2014-05-29_12:53,9105.83,9107.09,9102.76,9103.90,12441,278,2576,
2014-05-29_12:54,9107.38,9108.84,9106.52,9107.89,14043,285,2814,
2014-05-29_12:55,9107.60,9109.42,9107.60,9108.72,14153,315,2623,
2014-05-29_12:56,9109.07,9111.12,9108.66,9109.95,12820,358,3104,
2014-05-29_12:57,9110.14,9110.14,9109.03,9109.15,20195,293,2757,
2014-05-29_12:58,9109.85,9109.85,9108.43,9109.60,11763,265,2634,
2014-05-29_12:59,9108.59,9109.72,9108.59,9109.13,11657,288,2642,
2014-05-29_13:00,9109.82,9109.94,9108.81,9109.49,14492,317,3153,
2014-05-29_13:01,9108.18,9114.04,9108.18,9114.04,22164,405,4030,
2014-05-29_13:02,9112.25,9112.25,9105.01,9110.63,17105,392,3309,
2014-05-29_13:03,9111.83,9116.69,9107.15,9116.69,14549,343,3117,
2014-05-29_13:04,9113.93,9116.61,9111.99,9116.61,15033,334,2927,
2014-05-29_13:05,9113.21,9116.90,9113.07,9116.90,17063,442,3203,
2014-05-29_13:06,9114.48,9117.43,9113.60,9117.43,15285,374,3187,
2014-05-29_13:07,9114.60,9118.29,9113.17,9118.29,12808,347,3021,
2014-05-29_13:08,9115.36,9117.83,9113.07,9117.83,17626,413,3267,
2014-05-29_13:09,9115.28,9118.75,9113.06,9118.75,18679,359,3259,
2014-05-29_13:10,9116.62,9119.20,9114.38,9119.20,20539,387,3601,
2014-05-29_13:11,9116.68,9119.67,9111.00,9119.67,20104,414,3659,
2014-05-29_13:12,9116.58,9120.82,9115.10,9120.82,26631,446,3889,
2014-05-29_13:13,9118.25,9120.86,9116.02,9120.86,19145,399,3631,
2014-05-29_13:14,9117.76,9119.65,9116.27,9119.65,15871,375,3606,
2014-05-29_13:15,9117.75,9119.80,9113.75,9119.80,18627,399,3628,
2014-05-29_13:16,9116.08,9120.22,9113.77,9120.22,18214,408,3840,
2014-05-29_13:17,9116.38,9120.07,9114.93,9120.07,20537,475,4011,
2014-05-29_13:18,9117.33,9121.50,9115.66,9121.50,23928,488,3865,
2014-05-29_13:19,9118.32,9121.51,9115.22,9121.51,21013,455,4188,
2014-05-29_13:20,9116.39,9119.19,9113.98,9119.19,23793,400,4011,
2014-05-29_13:21,9116.14,9119.31,9109.59,9119.31,21476,480,4308,
2014-05-29_13:22,9116.52,9117.67,9109.10,9117.67,25277,482,4608,
2014-05-29_13:23,9115.13,9117.32,9108.53,9117.32,25331,525,4936,
2014-05-29_13:24,9109.71,9120.27,9109.71,9120.27,35854,673,5978,
2014-05-29_13:25,9117.26,9117.26,9107.38,9116.54,33197,534,5609,
2014-05-29_13:26,9116.54,9116.54,9116.54,9116.54,3034,3,89,
2014-05-29_13:27,9116.54,9116.54,9116.54,9116.54,0,0,0,
2014-05-29_13:28,9116.54,9116.54,9116.54,9116.54,0,0,0,
2014-05-29_13:29,9116.54,9116.54,9116.54,9116.54,0,0,0,
2014-05-29_13:30,9116.54,9116.54,9109.00,9109.00,134215,5305,31247,
2014-05-30_09:01,9130.66,9136.92,9130.66,9136.66,87516,3139,20195,
2014-05-30_09:02,9135.49,9137.36,9132.87,9137.36,32800,1035,7924,
2014-05-30_09:03,9136.45,9137.15,9136.02,9137.15,47009,854,7582,
2014-05-30_09:04,9137.07,9139.11,9137.07,9139.11,47574,726,6888,
2014-05-30_09:05,9138.22,9139.57,9138.12,9138.12,67044,898,7340,
2014-05-30_09:06,9137.51,9138.25,9126.70,9126.70,62101,789,6841,
2014-05-30_09:07,9126.82,9131.36,9126.25,9126.25,55741,741,6583,
2014-05-30_09:08,9125.85,9132.17,9125.85,9130.36,41068,626,5867,
2014-05-30_09:09,9125.14,9131.08,9125.14,9126.15,49823,671,6246,
2014-05-30_09:10,9126.38,9127.52,9125.96,9125.96,56741,714,6434,
2014-05-30_09:11,9126.69,9126.69,9124.60,9125.26,57448,756,6506,
2014-05-30_09:12,9124.61,9126.87,9120.19,9125.44,47625,593,6072,
2014-05-30_09:13,9125.69,9125.69,9124.06,9124.06,48733,563,5620,
2014-05-30_09:14,9123.54,9123.74,9116.44,9121.66,49477,659,5779,
2014-05-30_09:15,9122.05,9122.05,9116.47,9116.67,50320,690,6056,
2014-05-30_09:16,9112.98,9116.47,9111.12,9115.27,47122,672,5998,
2014-05-30_09:17,9114.74,9116.08,9110.93,9115.54,43498,549,5464,
2014-05-30_09:18,9111.27,9115.55,9110.48,9115.55,43100,534,5278,
2014-05-30_09:19,9110.60,9116.18,9110.01,9110.59,28656,458,4613,
2014-05-30_09:20,9110.00,9113.71,9109.46,9113.71,29965,516,4941,
2014-05-30_09:21,9109.32,9113.71,9108.02,9112.40,28137,552,5228,
2014-05-30_09:22,9112.79,9112.87,9107.63,9108.41,25857,452,4735,
2014-05-30_09:23,9112.74,9114.05,9108.30,9114.05,25699,427,4370,
2014-05-30_09:24,9114.19,9114.37,9110.85,9111.02,33938,437,4566,
2014-05-30_09:25,9115.75,9115.85,9110.31,9115.63,27655,503,4975,
2014-05-30_09:26,9116.71,9116.88,9111.67,9112.92,31935,508,5036,
2014-05-30_09:27,9117.88,9118.22,9113.02,9117.87,27714,451,4683,
2014-05-30_09:28,9118.37,9119.57,9113.27,9118.08,35758,482,4568,
2014-05-30_09:29,9119.58,9119.74,9115.04,9115.20,30897,440,4294,
2014-05-30_09:30,9120.37,9120.37,9113.96,9113.96,26894,469,4277,
2014-05-30_09:31,9118.59,9119.05,9113.84,9114.95,38543,546,4550,
2014-05-30_09:32,9114.82,9121.11,9114.82,9117.09,33169,524,4567,
2014-05-30_09:33,9121.36,9121.36,9116.47,9116.80,27720,465,4099,
2014-05-30_09:34,9121.84,9121.84,9116.51,9117.72,30564,451,4075,
2014-05-30_09:35,9122.64,9122.64,9117.35,9118.51,21019,377,3833,
2014-05-30_09:36,9122.82,9123.97,9117.18,9117.92,26721,567,4767,
2014-05-30_09:37,9119.72,9124.21,9117.81,9123.87,31372,482,4605,
2014-05-30_09:38,9119.99,9125.09,9119.99,9120.94,32739,533,4615,
2014-05-30_09:39,9125.78,9127.04,9121.95,9127.04,25697,512,4457,
2014-05-30_09:40,9127.01,9128.32,9127.01,9128.32,28757,431,3946,
2014-05-30_09:41,9123.49,9128.36,9123.49,9128.36,21720,446,4236,
2014-05-30_09:42,9128.67,9128.67,9127.17,9127.17,23511,427,4098,
2014-05-30_09:43,9123.85,9128.23,9123.68,9124.07,29268,472,4038,
2014-05-30_09:44,9123.15,9128.66,9123.15,9124.30,21978,433,3808,
2014-05-30_09:45,9124.26,9128.33,9123.51,9127.72,20926,416,3774,
2014-05-30_09:46,9128.82,9130.10,9125.03,9125.03,19225,366,3481,
2014-05-30_09:47,9129.02,9130.46,9125.46,9130.46,17390,405,3573,
2014-05-30_09:48,9130.19,9130.99,9125.70,9125.70,26260,471,3749,
2014-05-30_09:49,9125.07,9129.20,9123.92,9129.20,21255,414,3667,
2014-05-30_09:50,9125.03,9130.49,9124.42,9130.49,20083,396,3472,
2014-05-30_09:51,9130.21,9130.21,9124.49,9124.58,21643,402,3547,
2014-05-30_09:52,9125.49,9129.17,9124.46,9128.42,19694,346,3276,
2014-05-30_09:53,9124.70,9128.16,9123.26,9123.62,14495,353,3007,
2014-05-30_09:54,9128.70,9128.82,9124.53,9124.60,21909,367,3306,
2014-05-30_09:55,9124.61,9128.79,9122.84,9122.84,16504,277,2764,
2014-05-30_09:56,9123.45,9127.21,9121.15,9121.15,15549,302,2917,
2014-05-30_09:57,9125.55,9126.54,9125.55,9126.40,13359,284,2737,
2014-05-30_09:58,9121.91,9125.91,9120.65,9125.82,14024,275,2594,
2014-05-30_09:59,9121.27,9126.64,9121.27,9125.91,15633,338,2886,
2014-05-30_10:00,9121.99,9125.98,9121.39,9121.39,15975,282,2663,
2014-05-30_10:01,9120.29,9125.18,9120.00,9121.04,22282,407,3620,
2014-05-30_10:02,9125.19,9125.19,9120.47,9124.77,15731,328,3083,
2014-05-30_10:03,9120.31,9125.10,9120.31,9125.10,19574,332,3059,
2014-05-30_10:04,9125.32,9125.32,9119.68,9119.68,18900,340,2955,
2014-05-30_10:05,9119.39,9123.64,9119.04,9119.20,17615,340,2989,
2014-05-30_10:06,9118.78,9124.05,9118.71,9118.71,36651,511,3956,
2014-05-30_10:07,9119.30,9123.04,9118.32,9119.48,16985,319,3063,
2014-05-30_10:08,9119.58,9123.73,9118.60,9123.15,14035,269,2690,
2014-05-30_10:09,9122.84,9123.32,9118.22,9118.22,19773,401,3091,
2014-05-30_10:10,9117.62,9121.48,9116.95,9117.26,21963,436,2950,
2014-05-30_10:11,9120.60,9121.40,9116.42,9121.40,20449,349,2905,
2014-05-30_10:12,9117.20,9121.81,9116.34,9120.76,15786,461,3184,
2014-05-30_10:13,9116.83,9121.57,9116.56,9116.56,17416,325,2785,
2014-05-30_10:14,9115.03,9120.62,9115.03,9116.57,20687,314,2955,
2014-05-30_10:15,9116.04,9119.90,9114.46,9114.46,16201,334,2893,
2014-05-30_10:16,9120.04,9120.73,9115.49,9120.69,14221,314,2729,
2014-05-30_10:17,9120.29,9120.48,9114.09,9114.09,14748,325,2717,
2014-05-30_10:18,9115.07,9119.38,9114.70,9119.38,15907,311,2736,
2014-05-30_10:19,9115.18,9120.74,9114.77,9116.48,10534,262,2401,
2014-05-30_10:20,9115.14,9115.95,9114.48,9115.95,11320,243,2357,
2014-05-30_10:21,9115.82,9121.05,9114.90,9114.90,15954,266,2728,
2014-05-30_10:22,9115.18,9119.80,9114.73,9115.61,13424,265,2529,
2014-05-30_10:23,9119.05,9120.35,9114.87,9115.63,13786,259,2366,
2014-05-30_10:24,9114.73,9118.68,9113.03,9113.60,11891,256,2299,
2014-05-30_10:25,9113.95,9119.36,9113.07,9113.07,14104,276,2549,
2014-05-30_10:26,9113.58,9118.37,9112.82,9112.82,13766,297,2405,
2014-05-30_10:27,9116.45,9117.56,9113.29,9117.19,12476,276,2410,
2014-05-30_10:28,9112.70,9118.69,9112.70,9118.69,10789,238,2168,
2014-05-30_10:29,9112.75,9117.65,9112.21,9113.29,10570,255,2306,
2014-05-30_10:30,9112.75,9116.10,9111.57,9116.10,10989,225,2172,
2014-05-30_10:31,9116.38,9117.52,9110.87,9117.52,13881,305,2586,
2014-05-30_10:32,9112.70,9112.70,9111.63,9112.06,11851,279,2332,
2014-05-30_10:33,9111.93,9111.98,9109.90,9109.90,12082,388,2582,
2014-05-30_10:34,9110.26,9111.35,9106.05,9111.35,13697,284,2533,
2014-05-30_10:35,9111.25,9111.25,9104.62,9109.07,11810,265,2376,
2014-05-30_10:36,9104.66,9109.59,9104.65,9109.59,13873,289,2443,
2014-05-30_10:37,9109.58,9110.13,9104.77,9110.13,12734,301,2703,
2014-05-30_10:38,9108.99,9108.99,9104.10,9108.78,12323,280,2563,
2014-05-30_10:39,9108.05,9108.05,9103.18,9108.00,13826,262,2659,
2014-05-30_10:40,9103.48,9108.16,9103.13,9107.05,12883,270,2552,
2014-05-30_10:41,9106.78,9107.26,9102.78,9102.78,13536,301,2802,
2014-05-30_10:42,9106.94,9107.47,9102.62,9102.90,10076,256,2294,
2014-05-30_10:43,9107.32,9107.32,9101.99,9106.83,13630,264,2316,
2014-05-30_10:44,9102.08,9107.05,9101.99,9105.20,16784,325,2575,
2014-05-30_10:45,9100.47,9106.03,9100.34,9106.03,12178,268,2486,
2014-05-30_10:46,9105.42,9105.42,9099.76,9104.80,11726,292,2418,
2014-05-30_10:47,9104.52,9105.28,9100.50,9104.55,11623,211,2128,
2014-05-30_10:48,9104.00,9104.00,9098.56,9099.43,12391,271,2317,
2014-05-30_10:49,9099.12,9104.16,9097.89,9097.96,11961,251,2282,
2014-05-30_10:50,9103.33,9103.99,9098.47,9103.84,13478,214,2249,
2014-05-30_10:51,9104.02,9104.52,9100.21,9104.28,14876,299,2430,
2014-05-30_10:52,9104.28,9104.67,9099.86,9100.19,11994,278,2315,
2014-05-30_10:53,9104.46,9105.65,9104.46,9105.65,15274,256,2287,
2014-05-30_10:54,9105.75,9105.75,9100.78,9100.93,9077,219,2137,
2014-05-30_10:55,9105.10,9105.10,9100.64,9100.64,9212,196,1968,
2014-05-30_10:56,9100.06,9104.49,9099.79,9099.79,8484,209,1902,
2014-05-30_10:57,9099.86,9104.12,9099.56,9099.85,9005,207,1926,
2014-05-30_10:58,9104.98,9106.43,9104.98,9105.08,9775,223,1950,
2014-05-30_10:59,9105.68,9106.45,9101.85,9106.45,8330,229,2011,
2014-05-30_11:00,9101.70,9106.86,9101.58,9105.73,10272,203,1879,
2014-05-30_11:01,9106.37,9106.54,9101.47,9102.22,8919,212,1884,
2014-05-30_11:02,9103.20,9107.35,9102.87,9102.87,7998,184,1748,
2014-05-30_11:03,9107.49,9107.49,9101.98,9107.11,13754,244,1956,
2014-05-30_11:04,9102.76,9108.16,9102.56,9106.94,10841,310,2270,
2014-05-30_11:05,9107.19,9107.81,9102.19,9102.56,15579,351,2593,
2014-05-30_11:06,9107.96,9107.96,9102.74,9103.29,9423,271,2144,
2014-05-30_11:07,9103.42,9108.87,9102.89,9103.66,11458,319,2132,
2014-05-30_11:08,9103.69,9108.36,9103.69,9103.96,9582,199,1875,
2014-05-30_11:09,9104.54,9105.16,9103.95,9103.95,13746,274,2227,
2014-05-30_11:10,9105.01,9108.88,9103.94,9104.41,10690,256,2001,
2014-05-30_11:11,9109.84,9109.84,9103.20,9103.20,12136,231,1924,
2014-05-30_11:12,9108.41,9108.93,9103.34,9108.93,9264,208,2217,
2014-05-30_11:13,9103.86,9109.80,9103.86,9109.80,10829,214,2053,
2014-05-30_11:14,9104.08,9110.43,9104.08,9105.94,9152,258,2039,
2014-05-30_11:15,9106.10,9106.28,9105.15,9106.02,11968,394,2436,
2014-05-30_11:16,9105.55,9106.03,9100.80,9105.76,14738,503,2997,
2014-05-30_11:17,9106.02,9107.04,9105.06,9105.89,15700,487,3046,
2014-05-30_11:18,9105.72,9105.77,9104.55,9105.64,14127,366,2391,
2014-05-30_11:19,9106.24,9111.06,9106.10,9107.35,14495,335,2401,
2014-05-30_11:20,9107.29,9108.55,9107.05,9107.92,13647,395,2233,
2014-05-30_11:21,9107.59,9107.73,9106.51,9106.66,12594,254,2429,
2014-05-30_11:22,9106.15,9110.77,9106.15,9106.31,15384,287,2500,
2014-05-30_11:23,9106.23,9106.23,9105.33,9105.33,13337,245,2368,
2014-05-30_11:24,9105.44,9110.54,9104.86,9105.71,11075,243,2259,
2014-05-30_11:25,9105.76,9110.74,9105.09,9106.59,10181,234,1985,
2014-05-30_11:26,9106.29,9106.29,9104.74,9104.93,11310,249,2185,
2014-05-30_11:27,9110.29,9110.29,9105.12,9106.01,9172,194,2195,
2014-05-30_11:28,9106.15,9111.26,9106.15,9107.23,11127,245,2324,
2014-05-30_11:29,9111.27,9111.27,9101.87,9102.54,11932,361,2512,
2014-05-30_11:30,9102.46,9105.61,9100.82,9100.82,10261,235,2141,
2014-05-30_11:31,9106.26,9106.26,9099.85,9104.69,9859,230,1981,
2014-05-30_11:32,9104.14,9104.91,9103.59,9103.84,12901,242,2009,
2014-05-30_11:33,9104.04,9104.04,9098.69,9098.84,14255,279,2285,
2014-05-30_11:34,9098.83,9103.23,9097.87,9103.09,10114,253,2128,
2014-05-30_11:35,9103.06,9103.46,9097.62,9097.62,10365,236,2154,
2014-05-30_11:36,9102.48,9103.03,9098.72,9103.02,9715,185,1891,
2014-05-30_11:37,9101.59,9101.96,9096.75,9101.00,11673,318,2387,
2014-05-30_11:38,9097.04,9102.08,9097.04,9101.89,10425,190,1984,
2014-05-30_11:39,9097.01,9102.29,9096.46,9101.91,10361,222,2192,
2014-05-30_11:40,9097.03,9102.04,9097.03,9101.90,9507,202,2053,
2014-05-30_11:41,9101.72,9102.51,9100.43,9101.08,8421,246,2097,
2014-05-30_11:42,9097.08,9101.53,9095.22,9100.35,10074,339,2248,
2014-05-30_11:43,9096.12,9101.27,9094.94,9101.27,9710,240,2062,
2014-05-30_11:44,9096.98,9101.83,9096.98,9101.83,8912,199,1924,
2014-05-30_11:45,9097.24,9101.45,9097.24,9101.45,9894,248,2037,
2014-05-30_11:46,9101.39,9101.69,9095.98,9100.70,11784,244,2101,
2014-05-30_11:47,9096.58,9101.61,9096.58,9097.79,10964,263,2077,
2014-05-30_11:48,9097.13,9102.56,9097.13,9102.02,9165,252,1994,
2014-05-30_11:49,9102.58,9102.99,9096.96,9101.61,8485,216,1922,
2014-05-30_11:50,9101.82,9101.82,9100.83,9101.02,8420,226,2100,
2014-05-30_11:51,9100.50,9100.74,9095.00,9100.74,7495,243,1947,
2014-05-30_11:52,9096.56,9100.99,9095.93,9096.11,8215,234,1899,
2014-05-30_11:53,9101.47,9101.47,9096.06,9097.10,8788,233,2022,
2014-05-30_11:54,9101.93,9102.76,9097.95,9102.76,10129,262,2105,
2014-05-30_11:55,9103.27,9103.27,9096.84,9101.29,9251,230,1873,
2014-05-30_11:56,9097.27,9102.15,9096.65,9100.77,7939,233,2037,
2014-05-30_11:57,9100.51,9102.41,9096.30,9102.41,5926,187,1767,
2014-05-30_11:58,9102.17,9102.17,9094.90,9099.95,7798,216,1963,
2014-05-30_11:59,9100.66,9100.83,9096.04,9100.48,7322,195,1862,
2014-05-30_12:00,9100.18,9101.15,9096.49,9096.49,6728,201,1724,
2014-05-30_12:01,9100.96,9101.98,9096.81,9101.98,8457,212,1834,
2014-05-30_12:02,9100.67,9101.95,9097.07,9101.63,6632,174,1649,
2014-05-30_12:03,9101.92,9102.46,9097.79,9097.79,8649,252,2019,
2014-05-30_12:04,9097.89,9102.81,9096.89,9096.89,8138,234,1761,
2014-05-30_12:05,9097.40,9101.17,9096.99,9100.94,8293,258,1909,
2014-05-30_12:06,9101.00,9101.00,9096.59,9096.68,27936,1128,3570,
2014-05-30_12:07,9102.73,9102.73,9097.45,9102.66,9429,267,1911,
2014-05-30_12:08,9101.96,9102.98,9098.57,9102.98,7514,176,1823,
2014-05-30_12:09,9098.59,9103.37,9097.65,9103.37,9622,219,2034,
2014-05-30_12:10,9099.52,9103.64,9098.62,9103.34,7536,185,1972,
2014-05-30_12:11,9103.13,9103.28,9097.89,9103.28,7488,205,1830,
2014-05-30_12:12,9098.79,9103.89,9098.62,9103.89,8131,231,2201,
2014-05-30_12:13,9104.35,9104.35,9102.45,9102.45,9844,282,2168,
2014-05-30_12:14,9102.37,9102.60,9098.49,9101.58,10452,322,2322,
2014-05-30_12:15,9102.57,9102.69,9101.64,9102.69,18386,636,2336,
2014-05-30_12:16,9102.52,9103.86,9098.74,9102.93,14737,355,2499,
2014-05-30_12:17,9103.23,9104.12,9097.50,9103.28,12770,357,2683,
2014-05-30_12:18,9103.99,9104.29,9098.83,9098.83,10914,240,2293,
2014-05-30_12:19,9103.85,9103.85,9096.77,9101.31,11928,258,2382,
2014-05-30_12:20,9100.87,9100.87,9095.77,9097.23,10942,336,2354,
2014-05-30_12:21,9098.15,9103.69,9097.29,9103.69,9853,262,2223,
2014-05-30_12:22,9103.12,9103.12,9097.16,9101.88,10396,251,2214,
2014-05-30_12:23,9101.69,9101.69,9096.80,9099.17,8906,229,2108,
2014-05-30_12:24,9104.29,9104.29,9096.86,9097.49,8894,178,1930,
2014-05-30_12:25,9102.68,9102.68,9096.21,9102.01,8737,210,2055,
2014-05-30_12:26,9101.85,9103.11,9097.65,9102.66,8975,233,2139,
2014-05-30_12:27,9101.61,9101.61,9096.57,9101.55,8959,229,2021,
2014-05-30_12:28,9097.12,9102.01,9097.12,9101.49,9263,212,2099,
2014-05-30_12:29,9097.43,9101.49,9096.83,9101.29,26825,255,2217,
2014-05-30_12:30,9101.48,9101.95,9101.11,9101.95,13132,307,2395,
2014-05-30_12:31,9102.03,9102.04,9098.12,9100.88,12392,248,2333,
2014-05-30_12:32,9095.91,9101.34,9095.91,9101.26,10850,285,2325,
2014-05-30_12:33,9096.88,9101.49,9096.88,9101.48,9860,252,2407,
2014-05-30_12:34,9100.93,9101.06,9095.81,9095.81,12136,324,2780,
2014-05-30_12:35,9099.46,9100.95,9096.17,9096.42,10936,224,2463,
2014-05-30_12:36,9097.26,9100.23,9095.41,9099.53,11868,293,2741,
2014-05-30_12:37,9095.21,9098.97,9094.36,9094.36,12065,292,2839,
2014-05-30_12:38,9094.65,9099.22,9093.57,9094.45,13746,279,2754,
2014-05-30_12:39,9098.86,9099.97,9093.97,9099.17,12574,236,2535,
2014-05-30_12:40,9094.42,9099.18,9094.42,9099.18,10171,235,2507,
2014-05-30_12:41,9094.25,9096.18,9091.91,9096.18,15795,466,3244,
2014-05-30_12:42,9091.06,9095.61,9090.21,9095.61,15326,358,3283,
2014-05-30_12:43,9094.83,9095.29,9090.06,9095.29,13879,348,3287,
2014-05-30_12:44,9090.27,9093.21,9089.39,9089.39,16029,382,3423,
2014-05-30_12:45,9094.36,9094.61,9089.00,9089.00,15746,345,3162,
2014-05-30_12:46,9094.15,9094.41,9088.79,9089.88,15721,331,3145,
2014-05-30_12:47,9094.19,9094.76,9088.73,9094.76,16908,392,3258,
2014-05-30_12:48,9093.74,9093.90,9087.68,9093.90,19385,432,3526,
2014-05-30_12:49,9093.65,9093.65,9087.38,9088.10,14068,358,3208,
2014-05-30_12:50,9089.13,9093.15,9088.09,9088.09,15591,380,3103,
2014-05-30_12:51,9093.83,9094.61,9088.00,9094.61,15333,333,2962,
2014-05-30_12:52,9093.95,9093.95,9087.76,9092.91,15204,340,2970,
2014-05-30_12:53,9087.76,9092.76,9087.76,9092.43,15002,279,2826,
2014-05-30_12:54,9093.01,9093.99,9088.11,9093.99,13292,282,2754,
2014-05-30_12:55,9094.67,9094.67,9088.81,9094.36,15012,318,3078,
2014-05-30_12:56,9093.79,9094.77,9088.34,9094.77,14385,293,2795,
2014-05-30_12:57,9093.74,9095.17,9089.36,9095.17,12166,315,2825,
2014-05-30_12:58,9094.22,9094.28,9089.91,9092.69,14835,303,2920,
2014-05-30_12:59,9093.89,9095.24,9089.47,9094.33,13319,330,2887,
2014-05-30_13:00,9090.16,9094.78,9089.33,9094.78,13833,370,3051,
2014-05-30_13:01,9094.80,9095.88,9088.19,9088.19,18416,449,3966,
2014-05-30_13:02,9094.21,9094.21,9089.08,9093.30,15538,283,2914,
2014-05-30_13:03,9093.92,9094.66,9088.69,9089.39,11639,291,2956,
2014-05-30_13:04,9093.25,9094.98,9089.38,9089.38,12807,376,3203,
2014-05-30_13:05,9094.03,9094.49,9088.76,9094.49,13011,402,3279,
2014-05-30_13:06,9094.98,9094.98,9088.43,9089.68,16478,373,3407,
2014-05-30_13:07,9093.16,9093.68,9092.34,9093.42,14650,359,3434,
2014-05-30_13:08,9094.24,9094.31,9093.70,9094.31,17036,423,3709,
2014-05-30_13:09,9089.50,9097.70,9089.50,9097.70,31464,548,4548,
2014-05-30_13:10,9093.50,9098.64,9093.50,9097.66,27016,518,4973,
2014-05-30_13:11,9099.98,9100.31,9099.81,9099.81,30758,666,5304,
2014-05-30_13:12,9099.80,9102.55,9098.92,9102.55,22757,475,4198,
2014-05-30_13:13,9100.42,9102.48,9098.50,9102.44,19399,429,3835,
2014-05-30_13:14,9100.44,9101.54,9098.24,9101.54,21251,515,4320,
2014-05-30_13:15,9101.27,9101.27,9094.20,9094.20,23179,486,4820,
2014-05-30_13:16,9099.43,9099.43,9097.42,9098.54,23926,523,5108,
2014-05-30_13:17,9098.52,9098.55,9096.86,9097.91,19148,473,4626,
2014-05-30_13:18,9099.12,9099.77,9094.14,9099.77,19326,463,4572,
2014-05-30_13:19,9099.09,9101.74,9097.05,9101.74,25896,536,4999,
2014-05-30_13:20,9103.90,9105.03,9101.59,9105.03,28173,617,5221,
2014-05-30_13:21,9106.49,9106.67,9103.07,9103.41,31339,638,5792,
2014-05-30_13:22,9104.24,9106.41,9099.25,9103.01,35324,864,8201,
2014-05-30_13:23,9102.76,9107.83,9099.81,9106.02,45958,1092,10615,
2014-05-30_13:24,9106.91,9106.91,9096.72,9096.72,45976,1062,9371,
2014-05-30_13:25,9102.39,9109.13,9102.39,9106.30,39669,891,7715,
2014-05-30_13:26,9106.30,9106.30,9106.30,9106.30,5395,5,113,
2014-05-30_13:27,9106.30,9106.30,9106.30,9106.30,0,0,0,
2014-05-30_13:28,9106.30,9106.30,9106.30,9106.30,0,0,0,
2014-05-30_13:29,9106.30,9106.30,9106.30,9106.30,0,0,0,
2014-05-30_13:30,9106.30,9106.30,9075.91,9075.91,983493,36812,64376,
2014-06-03_09:01,9106.61,9112.65,9105.43,9110.77,114253,4073,24319,
2014-06-03_09:02,9113.42,9116.23,9113.42,9114.64,37016,1175,7658,
2014-06-03_09:03,9110.29,9116.58,9109.91,9116.58,36851,1038,7253,
2014-06-03_09:04,9116.45,9116.45,9112.09,9116.00,52192,859,6997,
2014-06-03_09:05,9112.62,9118.23,9112.35,9118.22,48857,849,6836,
2014-06-03_09:06,9119.66,9120.21,9118.65,9120.21,51426,922,6279,
2014-06-03_09:07,9121.17,9122.26,9117.45,9122.26,55249,779,6436,
2014-06-03_09:08,9122.27,9124.41,9121.93,9123.56,44279,771,6093,
2014-06-03_09:09,9123.94,9127.34,9123.94,9127.34,49424,826,6516,
2014-06-03_09:10,9127.66,9128.34,9123.72,9127.56,47557,729,6132,
2014-06-03_09:11,9127.31,9127.57,9124.45,9124.45,46824,779,6307,
2014-06-03_09:12,9125.72,9125.72,9124.88,9125.67,42454,616,5520,
2014-06-03_09:13,9124.39,9124.99,9123.80,9124.99,38723,583,5184,
2014-06-03_09:14,9124.06,9125.14,9123.81,9123.81,37687,610,5474,
2014-06-03_09:15,9123.84,9124.96,9119.56,9123.90,35334,568,5143,
2014-06-03_09:16,9123.29,9124.25,9123.29,9124.25,28342,568,4947,
2014-06-03_09:17,9123.78,9124.91,9123.42,9124.91,29971,578,5010,
2014-06-03_09:18,9124.25,9124.62,9123.58,9123.58,32972,505,4961,
2014-06-03_09:19,9123.25,9124.25,9123.25,9124.18,28882,480,4423,
2014-06-03_09:20,9122.96,9123.25,9122.00,9122.05,24644,435,4334,
2014-06-03_09:21,9121.77,9122.16,9120.96,9121.05,37089,489,4544,
2014-06-03_09:22,9116.88,9120.81,9114.84,9114.87,25307,516,4365,
2014-06-03_09:23,9119.08,9119.75,9116.95,9117.24,27911,571,4846,
2014-06-03_09:24,9117.53,9117.53,9115.75,9115.75,29956,448,4011,
2014-06-03_09:25,9114.77,9115.80,9113.81,9114.15,26025,432,4063,
2014-06-03_09:26,9113.58,9114.15,9112.55,9112.55,24724,462,4191,
2014-06-03_09:27,9108.63,9112.38,9105.69,9105.69,26768,438,4001,
2014-06-03_09:28,9110.11,9111.57,9110.11,9110.45,23481,473,4368,
2014-06-03_09:29,9105.85,9110.79,9105.27,9109.45,22027,398,3877,
2014-06-03_09:30,9109.63,9109.63,9104.14,9108.66,26212,436,3935,
2014-06-03_09:31,9109.61,9110.74,9109.61,9110.17,34271,537,4671,
2014-06-03_09:32,9110.12,9110.70,9109.52,9109.52,22209,417,3834,
2014-06-03_09:33,9108.78,9109.84,9107.62,9108.96,19157,388,3569,
2014-06-03_09:34,9104.03,9109.47,9104.03,9108.01,18700,414,3763,
2014-06-03_09:35,9109.57,9109.57,9107.75,9108.17,30306,434,3833,
2014-06-03_09:36,9103.96,9109.74,9103.96,9104.60,24710,603,4212,
2014-06-03_09:37,9107.74,9112.11,9107.60,9107.60,21103,709,3829,
2014-06-03_09:38,9112.66,9112.66,9107.23,9107.71,19890,441,3326,
2014-06-03_09:39,9107.03,9111.69,9107.03,9111.69,24048,438,3361,
2014-06-03_09:40,9110.31,9110.74,9104.68,9104.68,19667,428,3548,
2014-06-03_09:41,9110.46,9110.52,9104.05,9104.05,18778,411,3671,
2014-06-03_09:42,9105.02,9107.19,9102.33,9102.62,16906,358,3336,
2014-06-03_09:43,9103.34,9103.36,9101.92,9101.92,17388,401,3435,
2014-06-03_09:44,9102.02,9102.74,9101.42,9102.74,29809,377,3535,
2014-06-03_09:45,9101.56,9102.21,9101.11,9101.23,29433,432,3762,
2014-06-03_09:46,9101.21,9101.21,9094.99,9098.79,23410,457,3582,
2014-06-03_09:47,9098.81,9099.08,9097.30,9097.78,24738,438,3866,
2014-06-03_09:48,9097.13,9097.32,9095.28,9095.28,22669,428,3711,
2014-06-03_09:49,9096.37,9097.23,9095.76,9095.76,19046,314,3284,
2014-06-03_09:50,9095.79,9096.16,9094.55,9095.65,22390,456,3114,
2014-06-03_09:51,9095.67,9099.59,9094.30,9094.30,26661,460,3580,
2014-06-03_09:52,9093.81,9097.93,9092.10,9092.10,16108,344,3089,
2014-06-03_09:53,9092.93,9092.93,9091.27,9091.55,25273,468,3686,
2014-06-03_09:54,9089.38,9089.38,9087.44,9087.44,25411,486,4108,
2014-06-03_09:55,9087.11,9087.11,9084.04,9084.04,19233,444,3831,
2014-06-03_09:56,9083.34,9083.34,9080.69,9080.69,21359,490,4249,
2014-06-03_09:57,9080.08,9080.44,9076.33,9076.49,22737,483,4546,
2014-06-03_09:58,9075.47,9075.47,9071.88,9071.88,26891,560,4873,
2014-06-03_09:59,9072.34,9072.40,9071.00,9071.08,21297,511,4285,
2014-06-03_10:00,9070.58,9072.22,9070.48,9070.99,26236,471,4244,
2014-06-03_10:01,9071.52,9072.87,9070.78,9071.64,36082,567,4884,
2014-06-03_10:02,9070.97,9076.61,9070.45,9071.78,21153,452,3725,
2014-06-03_10:03,9075.98,9075.98,9071.07,9071.68,20305,414,3565,
2014-06-03_10:04,9071.92,9076.72,9071.92,9071.94,20908,412,3523,
2014-06-03_10:05,9076.56,9076.76,9072.07,9076.09,21859,386,3276,
2014-06-03_10:06,9076.53,9077.13,9075.77,9075.77,16123,320,3093,
2014-06-03_10:07,9076.03,9076.30,9072.45,9076.30,11946,311,2790,
2014-06-03_10:08,9077.78,9077.79,9072.80,9077.61,12569,280,2561,
2014-06-03_10:09,9077.67,9078.35,9076.73,9077.53,15149,309,2600,
2014-06-03_10:10,9077.86,9080.14,9074.13,9080.14,15098,276,2435,
2014-06-03_10:11,9080.75,9082.08,9075.91,9081.41,12061,264,2376,
2014-06-03_10:12,9081.46,9082.57,9076.11,9081.88,13847,260,2478,
2014-06-03_10:13,9081.88,9083.31,9077.30,9083.31,12101,272,2482,
2014-06-03_10:14,9084.00,9084.50,9079.54,9084.50,15392,322,2751,
2014-06-03_10:15,9085.25,9085.33,9084.25,9085.25,14478,250,2508,
2014-06-03_10:16,9086.12,9086.70,9081.88,9085.08,13400,235,2318,
2014-06-03_10:17,9085.98,9085.98,9080.75,9085.73,11281,280,2306,
2014-06-03_10:18,9087.53,9087.53,9081.89,9087.49,11523,275,2437,
2014-06-03_10:19,9087.48,9087.48,9082.34,9087.38,11433,227,2104,
2014-06-03_10:20,9087.34,9088.56,9083.14,9083.14,11691,287,2321,
2014-06-03_10:21,9089.78,9089.78,9084.69,9088.97,13380,324,2731,
2014-06-03_10:22,9084.98,9091.38,9084.98,9091.38,11933,261,2180,
2014-06-03_10:23,9091.77,9091.77,9089.68,9089.68,12047,291,2400,
2014-06-03_10:24,9090.16,9090.85,9089.79,9090.85,14278,308,2497,
2014-06-03_10:25,9091.03,9091.03,9089.59,9089.59,15132,331,2487,
2014-06-03_10:26,9090.56,9090.56,9084.69,9089.57,12256,237,2166,
2014-06-03_10:27,9089.68,9089.68,9084.65,9085.13,13728,255,2249,
2014-06-03_10:28,9090.77,9090.77,9083.75,9085.44,17695,325,2552,
2014-06-03_10:29,9090.77,9090.77,9083.62,9083.62,11919,240,2252,
2014-06-03_10:30,9090.26,9090.26,9084.58,9084.98,10461,212,2145,
2014-06-03_10:31,9090.55,9090.55,9083.93,9089.72,21007,329,2792,
2014-06-03_10:32,9091.04,9091.04,9084.81,9085.72,10291,264,2319,
2014-06-03_10:33,9090.88,9090.88,9085.68,9090.34,11968,274,2219,
2014-06-03_10:34,9090.70,9091.21,9090.26,9091.21,11540,249,2477,
2014-06-03_10:35,9092.84,9092.84,9090.29,9090.29,15743,308,2819,
2014-06-03_10:36,9091.54,9092.21,9085.91,9092.20,12978,241,2617,
2014-06-03_10:37,9092.31,9092.43,9087.80,9092.43,12421,254,2620,
2014-06-03_10:38,9092.91,9093.75,9091.83,9093.75,11116,294,2411,
2014-06-03_10:39,9093.16,9093.37,9092.30,9093.37,22939,439,3225,
2014-06-03_10:40,9090.44,9094.45,9090.44,9093.74,16432,322,2793,
2014-06-03_10:41,9093.82,9094.40,9088.97,9088.97,14235,273,2752,
2014-06-03_10:42,9094.65,9094.65,9093.71,9094.61,15297,300,2762,
2014-06-03_10:43,9095.28,9095.28,9089.03,9093.71,16357,289,2753,
2014-06-03_10:44,9093.93,9094.68,9093.50,9094.66,11035,262,2451,
2014-06-03_10:45,9094.97,9094.97,9092.92,9092.92,9824,244,2271,
2014-06-03_10:46,9094.38,9094.38,9093.60,9093.73,9595,233,2270,
2014-06-03_10:47,9094.68,9094.68,9092.67,9092.67,10990,245,2241,
2014-06-03_10:48,9093.75,9094.65,9093.75,9094.27,12770,269,2471,
2014-06-03_10:49,9095.26,9099.06,9094.67,9098.11,15395,269,2341,
2014-06-03_10:50,9099.18,9099.93,9093.93,9099.93,13779,248,2404,
2014-06-03_10:51,9101.17,9101.17,9095.27,9099.97,10391,225,2272,
2014-06-03_10:52,9100.04,9101.03,9099.89,9099.89,17829,284,2765,
2014-06-03_10:53,9101.82,9102.66,9097.25,9098.57,12791,249,2652,
2014-06-03_10:54,9102.58,9103.87,9097.70,9097.70,13117,263,2529,
2014-06-03_10:55,9102.59,9103.03,9098.04,9098.04,9337,217,2237,
2014-06-03_10:56,9104.19,9104.19,9098.76,9102.51,10957,214,2205,
2014-06-03_10:57,9103.02,9104.34,9098.80,9103.06,9504,207,2075,
2014-06-03_10:58,9099.45,9103.37,9098.73,9098.93,8137,218,2151,
2014-06-03_10:59,9098.81,9104.11,9098.74,9099.98,8926,225,2078,
2014-06-03_11:00,9100.49,9104.36,9099.56,9100.12,9067,226,2194,
2014-06-03_11:01,9105.36,9106.25,9100.71,9105.81,29396,380,3335,
2014-06-03_11:02,9101.13,9105.97,9100.58,9105.97,11266,274,2454,
2014-06-03_11:03,9101.39,9105.33,9100.42,9105.33,8632,205,2048,
2014-06-03_11:04,9101.00,9106.85,9101.00,9106.85,10370,281,2382,
2014-06-03_11:05,9101.93,9103.80,9101.93,9103.80,15575,319,2645,
2014-06-03_11:06,9103.81,9107.24,9102.47,9107.24,11490,282,2583,
2014-06-03_11:07,9104.12,9108.21,9102.97,9107.33,10114,236,2192,
2014-06-03_11:08,9103.53,9107.42,9102.07,9106.62,11532,258,2399,
2014-06-03_11:09,9103.39,9107.05,9102.16,9106.64,10022,241,2306,
2014-06-03_11:10,9103.06,9107.66,9102.27,9106.97,8184,227,2218,
2014-06-03_11:11,9102.45,9106.74,9101.56,9103.04,12899,285,2306,
2014-06-03_11:12,9102.06,9107.63,9101.39,9103.71,11168,277,2297,
2014-06-03_11:13,9102.61,9108.41,9102.61,9107.77,8660,210,1991,
2014-06-03_11:14,9102.97,9108.11,9102.66,9107.59,9235,238,2078,
2014-06-03_11:15,9103.69,9107.92,9102.34,9102.34,8690,227,2138,
2014-06-03_11:16,9101.76,9107.67,9101.76,9107.28,8930,219,2088,
2014-06-03_11:17,9107.53,9107.53,9101.84,9106.58,7894,188,1973,
2014-06-03_11:18,9103.25,9107.04,9102.51,9107.04,10365,249,2247,
2014-06-03_11:19,9107.69,9107.92,9107.15,9107.34,11815,271,2173,
2014-06-03_11:20,9106.86,9107.65,9102.99,9102.99,9065,207,2051,
2014-06-03_11:21,9107.18,9107.37,9105.89,9105.89,10890,249,2218,
2014-06-03_11:22,9106.70,9107.04,9106.00,9107.04,9548,227,2023,
2014-06-03_11:23,9107.46,9107.46,9105.68,9106.16,7554,186,1854,
2014-06-03_11:24,9106.95,9107.52,9106.07,9106.51,8553,243,2086,
2014-06-03_11:25,9107.01,9107.54,9101.23,9107.54,9774,239,2071,
2014-06-03_11:26,9107.64,9107.64,9106.66,9106.75,8855,252,2086,
2014-06-03_11:27,9106.36,9106.98,9105.59,9106.69,10060,251,2082,
2014-06-03_11:28,9106.61,9107.02,9101.34,9106.58,8987,222,2075,
2014-06-03_11:29,9106.38,9107.26,9105.03,9107.26,9255,265,2109,
2014-06-03_11:30,9106.46,9106.46,9104.53,9105.50,9530,284,2120,
2014-06-03_11:31,9106.56,9106.56,9105.92,9106.32,15584,320,2514,
2014-06-03_11:32,9105.93,9110.03,9105.50,9106.32,10659,377,2152,
2014-06-03_11:33,9111.13,9111.35,9105.91,9105.91,7588,188,1845,
2014-06-03_11:34,9111.45,9111.45,9105.75,9110.66,11278,224,2061,
2014-06-03_11:35,9111.12,9111.12,9105.89,9106.15,7740,180,1933,
2014-06-03_11:36,9111.67,9111.67,9105.18,9111.08,11433,221,2144,
2014-06-03_11:37,9107.22,9107.31,9106.11,9107.31,10586,222,2020,
2014-06-03_11:38,9106.52,9110.82,9106.12,9110.08,8170,205,2062,
2014-06-03_11:39,9111.93,9111.93,9105.24,9107.01,8608,192,1902,
2014-06-03_11:40,9107.09,9112.15,9106.47,9112.15,8156,202,1933,
2014-06-03_11:41,9112.65,9112.65,9105.17,9110.57,6585,188,1922,
2014-06-03_11:42,9105.80,9110.91,9104.94,9110.91,8027,170,1811,
2014-06-03_11:43,9110.05,9110.98,9105.54,9110.98,8177,208,1881,
2014-06-03_11:44,9111.04,9111.04,9106.18,9107.06,6923,196,1812,
2014-06-03_11:45,9108.12,9111.62,9107.22,9111.36,6867,168,1728,
2014-06-03_11:46,9111.71,9111.95,9106.07,9107.14,7187,194,1899,
2014-06-03_11:47,9107.83,9111.46,9106.27,9106.33,5993,154,1655,
2014-06-03_11:48,9110.86,9110.86,9105.56,9106.51,7999,207,1902,
2014-06-03_11:49,9111.31,9111.31,9105.05,9105.05,7655,201,1886,
2014-06-03_11:50,9105.99,9109.64,9105.01,9105.94,7825,186,1911,
2014-06-03_11:51,9110.27,9110.27,9104.28,9104.28,7504,206,1868,
2014-06-03_11:52,9109.33,9109.33,9103.89,9104.76,6984,165,1739,
2014-06-03_11:53,9105.92,9109.94,9104.56,9108.74,9274,192,1826,
2014-06-03_11:54,9109.09,9110.22,9104.26,9110.22,7233,191,1735,
2014-06-03_11:55,9111.32,9111.32,9104.52,9110.47,6751,191,1993,
2014-06-03_11:56,9110.47,9110.47,9107.92,9110.24,7320,206,1931,
2014-06-03_11:57,9110.78,9111.31,9109.77,9111.31,12532,294,1971,
2014-06-03_11:58,9112.06,9112.14,9110.61,9112.14,7088,184,1850,
2014-06-03_11:59,9111.92,9112.49,9111.17,9112.49,5498,182,1742,
2014-06-03_12:00,9112.54,9112.54,9111.29,9111.64,9516,243,1987,
2014-06-03_12:01,9111.85,9111.85,9107.04,9111.13,9353,211,1990,
2014-06-03_12:02,9112.17,9113.11,9111.05,9111.05,8581,193,1787,
2014-06-03_12:03,9112.56,9112.62,9108.02,9112.62,10598,217,1772,
2014-06-03_12:04,9113.36,9113.36,9106.78,9111.48,9124,252,1975,
2014-06-03_12:05,9112.65,9113.06,9106.71,9113.06,11929,287,2123,
2014-06-03_12:06,9112.84,9113.35,9108.42,9112.95,13723,275,2072,
2014-06-03_12:07,9114.16,9114.16,9113.63,9114.09,13203,421,2583,
2014-06-03_12:08,9109.68,9114.49,9109.68,9114.49,12120,331,2461,
2014-06-03_12:09,9110.79,9114.62,9110.79,9112.84,7875,237,2010,
2014-06-03_12:10,9109.72,9113.83,9109.72,9112.78,8278,241,2014,
2014-06-03_12:11,9114.15,9114.15,9108.48,9109.19,9391,227,2207,
2014-06-03_12:12,9110.83,9114.61,9108.44,9114.02,10950,257,2260,
2014-06-03_12:13,9110.19,9113.12,9108.05,9113.12,11183,266,2519,
2014-06-03_12:14,9109.27,9113.37,9108.79,9108.79,11540,271,2536,
2014-06-03_12:15,9115.12,9115.12,9108.31,9108.31,10634,228,2407,
2014-06-03_12:16,9113.72,9114.36,9109.37,9113.34,11629,301,2371,
2014-06-03_12:17,9109.63,9113.45,9109.54,9113.45,10914,243,2151,
2014-06-03_12:18,9110.63,9114.83,9110.63,9114.64,10375,216,2285,
2014-06-03_12:19,9114.76,9114.76,9108.40,9113.73,9270,220,2209,
2014-06-03_12:20,9113.95,9114.35,9113.15,9114.35,9484,248,2231,
2014-06-03_12:21,9110.96,9114.18,9110.96,9113.65,8572,233,2147,
2014-06-03_12:22,9108.68,9114.41,9108.55,9113.39,10977,257,2413,
2014-06-03_12:23,9114.09,9114.09,9108.52,9113.36,10772,256,2346,
2014-06-03_12:24,9109.33,9113.60,9109.33,9113.23,8855,247,2241,
2014-06-03_12:25,9109.22,9113.40,9107.68,9107.68,9462,225,2210,
2014-06-03_12:26,9113.20,9113.20,9111.77,9111.77,10375,251,2269,
2014-06-03_12:27,9112.46,9112.98,9108.03,9112.96,9130,220,2269,
2014-06-03_12:28,9112.76,9112.76,9111.07,9111.62,13286,277,2371,
2014-06-03_12:29,9111.44,9111.46,9107.15,9107.15,7526,190,1957,
2014-06-03_12:30,9112.19,9112.19,9110.36,9111.48,9863,209,2158,
2014-06-03_12:31,9111.54,9111.54,9106.20,9106.20,11655,229,2503,
2014-06-03_12:32,9106.55,9111.78,9106.55,9109.91,9171,247,2422,
2014-06-03_12:33,9110.09,9110.09,9104.43,9109.55,8050,227,2233,
2014-06-03_12:34,9109.47,9109.86,9104.10,9108.74,9736,256,2202,
2014-06-03_12:35,9109.98,9109.98,9106.24,9106.24,11977,230,2259,
2014-06-03_12:36,9106.10,9111.26,9105.70,9110.11,11080,246,2451,
2014-06-03_12:37,9111.13,9111.13,9105.42,9111.12,10540,252,2284,
2014-06-03_12:38,9112.17,9112.41,9106.93,9106.93,10499,216,2007,
2014-06-03_12:39,9111.64,9111.64,9107.47,9107.47,9175,209,2216,
2014-06-03_12:40,9108.57,9112.56,9107.72,9112.56,13107,390,2723,
2014-06-03_12:41,9113.38,9113.38,9107.24,9107.67,14542,303,2642,
2014-06-03_12:42,9108.15,9113.16,9108.15,9113.16,10136,236,2330,
2014-06-03_12:43,9108.18,9111.99,9105.86,9111.99,11836,268,2366,
2014-06-03_12:44,9108.65,9112.90,9108.65,9112.90,13245,260,2535,
2014-06-03_12:45,9108.34,9110.85,9105.91,9105.91,10776,259,2539,
2014-06-03_12:46,9106.34,9111.94,9106.03,9111.68,16621,336,2664,
2014-06-03_12:47,9107.63,9109.89,9104.16,9104.62,8340,254,2303,
2014-06-03_12:48,9104.41,9109.74,9103.93,9109.24,16643,398,3149,
2014-06-03_12:49,9105.24,9110.36,9104.20,9108.73,12297,290,2760,
2014-06-03_12:50,9110.06,9110.06,9103.39,9107.24,11014,266,2513,
2014-06-03_12:51,9104.43,9107.33,9102.73,9102.73,10142,283,2726,
2014-06-03_12:52,9106.67,9107.78,9102.19,9107.78,16790,328,2894,
2014-06-03_12:53,9103.06,9108.14,9103.06,9103.37,14119,324,2931,
2014-06-03_12:54,9104.08,9106.67,9101.49,9101.49,36788,402,3244,
2014-06-03_12:55,9107.66,9107.66,9099.66,9099.66,19261,398,3197,
2014-06-03_12:56,9100.78,9101.34,9098.40,9101.34,18981,414,3456,
2014-06-03_12:57,9099.65,9105.40,9099.61,9105.05,20274,621,3757,
2014-06-03_12:58,9099.61,9102.02,9097.08,9101.39,19129,444,3642,
2014-06-03_12:59,9097.89,9102.45,9096.93,9097.80,17744,385,3351,
2014-06-03_13:00,9098.67,9098.67,9095.81,9095.81,19130,325,3245,
2014-06-03_13:01,9096.11,9096.45,9094.90,9095.00,22354,474,4110,
2014-06-03_13:02,9094.41,9094.66,9088.43,9088.43,18531,472,3617,
2014-06-03_13:03,9088.83,9091.38,9086.60,9087.54,19381,371,3276,
2014-06-03_13:04,9092.04,9093.17,9087.76,9093.17,29251,453,3334,
2014-06-03_13:05,9088.13,9094.73,9086.14,9094.73,20407,432,3372,
2014-06-03_13:06,9095.98,9100.83,9095.04,9096.83,20479,450,3326,
2014-06-03_13:07,9097.14,9097.23,9095.92,9097.20,37368,434,3299,
2014-06-03_13:08,9097.30,9100.73,9095.08,9095.08,19996,430,3534,
2014-06-03_13:09,9094.63,9098.47,9093.67,9094.98,19193,389,3434,
2014-06-03_13:10,9100.22,9100.22,9092.69,9093.88,18068,447,3751,
2014-06-03_13:11,9095.18,9100.55,9093.95,9095.40,19614,448,3856,
2014-06-03_13:12,9100.86,9100.86,9093.68,9094.47,19313,444,3801,
2014-06-03_13:13,9093.43,9100.59,9092.81,9100.59,23359,559,4298,
2014-06-03_13:14,9095.38,9099.40,9094.20,9094.45,23063,508,4275,
2014-06-03_13:15,9095.99,9099.25,9095.12,9097.77,23130,443,4095,
2014-06-03_13:16,9096.04,9099.93,9094.65,9099.61,18183,388,3983,
2014-06-03_13:17,9098.94,9100.24,9094.06,9100.24,18798,422,3708,
2014-06-03_13:18,9095.76,9100.55,9095.76,9100.37,19460,397,3770,
2014-06-03_13:19,9101.62,9102.06,9096.78,9101.02,25476,435,4238,
2014-06-03_13:20,9097.04,9100.95,9095.12,9100.95,21667,565,4154,
2014-06-03_13:21,9102.49,9102.49,9096.87,9102.05,22322,460,4177,
2014-06-03_13:22,9097.49,9102.50,9097.06,9102.42,27196,468,4295,
2014-06-03_13:23,9101.00,9103.05,9096.87,9103.05,27744,563,5290,
2014-06-03_13:24,9103.30,9103.30,9096.63,9096.63,28684,466,4853,
2014-06-03_13:25,9103.23,9103.23,9094.79,9094.79,28239,587,5889,
2014-06-03_13:26,9094.79,9094.79,9094.79,9094.79,3418,4,89,
2014-06-03_13:27,9094.79,9094.79,9094.79,9094.79,0,0,0,
2014-06-03_13:28,9094.79,9094.79,9094.79,9094.79,0,0,0,
2014-06-03_13:29,9094.79,9094.79,9094.79,9094.79,0,0,0,
2014-06-03_13:30,9094.79,9123.46,9094.79,9123.46,173506,6279,32601,
2014-06-04_09:01,9135.01,9140.38,9130.36,9140.38,94403,3355,22157,
2014-06-04_09:02,9138.15,9138.15,9131.02,9131.02,47406,1259,8989,
2014-06-04_09:03,9135.50,9135.50,9129.41,9129.41,54114,1113,8747,
2014-06-04_09:04,9123.61,9129.43,9123.16,9127.61,61421,848,7492,
2014-06-04_09:05,9127.81,9128.35,9123.08,9123.41,59495,709,6539,
2014-06-04_09:06,9123.31,9123.31,9118.49,9118.49,64889,686,6420,
2014-06-04_09:07,9122.04,9122.73,9118.54,9118.54,62685,613,6147,
2014-06-04_09:08,9123.60,9123.60,9118.94,9119.24,53508,668,6009,
2014-06-04_09:09,9119.34,9123.53,9117.98,9123.53,50210,812,6588,
2014-06-04_09:10,9123.47,9124.80,9119.91,9124.25,53629,641,5651,
2014-06-04_09:11,9124.19,9124.33,9120.87,9120.87,40126,578,5460,
2014-06-04_09:12,9121.05,9127.44,9121.05,9127.44,39138,686,5445,
2014-06-04_09:13,9127.86,9130.37,9123.69,9130.36,50606,712,5531,
2014-06-04_09:14,9130.11,9132.55,9130.11,9132.55,52028,682,5994,
2014-06-04_09:15,9133.51,9135.55,9129.12,9135.55,49383,669,5862,
2014-06-04_09:16,9136.28,9136.28,9130.37,9131.55,42458,619,5564,
2014-06-04_09:17,9135.67,9135.67,9129.95,9133.94,43313,612,5556,
2014-06-04_09:18,9127.54,9133.37,9127.54,9128.43,37775,562,5003,
2014-06-04_09:19,9128.37,9129.80,9127.39,9127.39,45906,547,4926,
2014-06-04_09:20,9133.12,9133.12,9126.77,9126.77,41087,600,4960,
2014-06-04_09:21,9132.25,9132.25,9127.57,9127.74,54649,596,5236,
2014-06-04_09:22,9127.20,9132.43,9127.20,9127.23,37882,485,4627,
2014-06-04_09:23,9132.47,9133.29,9127.91,9128.76,36541,513,5199,
2014-06-04_09:24,9128.59,9132.90,9128.06,9128.06,33626,524,4850,
2014-06-04_09:25,9133.14,9133.14,9128.08,9128.87,49092,504,4991,
2014-06-04_09:26,9133.55,9134.15,9128.89,9129.95,27504,451,4145,
2014-06-04_09:27,9129.38,9134.48,9129.14,9129.14,36998,595,4851,
2014-06-04_09:28,9129.39,9135.25,9127.59,9128.14,23841,493,4571,
2014-06-04_09:29,9128.09,9133.05,9127.65,9128.19,25289,474,4535,
2014-06-04_09:30,9127.25,9127.88,9125.53,9125.53,21593,455,4274,
2014-06-04_09:31,9126.98,9131.55,9125.87,9125.87,33891,519,4756,
2014-06-04_09:32,9127.12,9128.46,9127.09,9128.46,30652,452,4325,
2014-06-04_09:33,9126.42,9128.14,9123.23,9123.23,30046,560,4746,
2014-06-04_09:34,9124.11,9124.11,9122.52,9122.79,26636,466,4312,
2014-06-04_09:35,9122.30,9122.30,9120.54,9120.54,25589,454,4243,
2014-06-04_09:36,9119.94,9124.77,9119.94,9121.28,28651,508,4314,
2014-06-04_09:37,9120.83,9125.11,9120.73,9121.17,21488,423,3656,
2014-06-04_09:38,9120.46,9121.19,9119.06,9121.19,18248,358,3577,
2014-06-04_09:39,9119.37,9120.65,9119.37,9120.64,18395,387,3501,
2014-06-04_09:40,9119.56,9120.52,9114.93,9119.72,24101,370,3609,
2014-06-04_09:41,9119.53,9119.53,9114.34,9119.53,24581,368,3635,
2014-06-04_09:42,9119.74,9120.82,9115.26,9120.82,23113,387,3552,
2014-06-04_09:43,9115.62,9120.20,9115.18,9116.34,24934,373,3444,
2014-06-04_09:44,9115.71,9120.72,9115.71,9120.72,22814,346,3437,
2014-06-04_09:45,9119.28,9120.62,9115.04,9120.19,16663,315,3279,
2014-06-04_09:46,9120.18,9120.18,9114.52,9114.52,20736,359,3273,
2014-06-04_09:47,9114.18,9117.38,9114.18,9117.00,21814,330,3040,
2014-06-04_09:48,9117.20,9121.56,9116.28,9120.70,20212,316,3171,
2014-06-04_09:49,9120.30,9122.59,9116.59,9122.58,14839,301,2907,
2014-06-04_09:50,9123.06,9123.94,9118.37,9123.94,25442,345,2891,
2014-06-04_09:51,9124.78,9125.33,9120.04,9121.15,25428,450,3491,
2014-06-04_09:52,9121.01,9125.44,9119.26,9125.15,20285,451,3200,
2014-06-04_09:53,9125.16,9126.95,9125.16,9126.95,33874,439,3569,
2014-06-04_09:54,9127.32,9127.99,9126.89,9127.70,18328,387,3071,
2014-06-04_09:55,9127.26,9127.42,9126.04,9126.98,23496,421,3457,
2014-06-04_09:56,9126.92,9128.32,9126.92,9127.77,18867,388,3209,
2014-06-04_09:57,9122.98,9129.23,9122.98,9129.23,19551,348,3278,
2014-06-04_09:58,9124.78,9129.03,9123.92,9128.17,18162,350,3310,
2014-06-04_09:59,9123.90,9128.86,9123.86,9128.38,14677,303,2909,
2014-06-04_10:00,9129.02,9129.02,9124.10,9128.32,23226,313,3014,
2014-06-04_10:01,9124.77,9128.87,9124.38,9128.87,19292,324,3196,
2014-06-04_10:02,9128.80,9128.80,9124.11,9124.11,17605,321,3229,
2014-06-04_10:03,9124.35,9129.58,9124.18,9125.03,17539,281,2874,
2014-06-04_10:04,9125.31,9129.69,9124.56,9124.56,15958,290,2713,
2014-06-04_10:05,9125.04,9129.97,9125.04,9125.49,14996,287,2994,
2014-06-04_10:06,9130.48,9130.74,9125.13,9125.54,14264,327,3175,
2014-06-04_10:07,9131.51,9131.51,9126.35,9130.21,15494,433,2973,
2014-06-04_10:08,9131.45,9131.48,9130.68,9131.27,20018,317,2684,
2014-06-04_10:09,9131.27,9132.18,9130.69,9130.69,18253,371,2603,
2014-06-04_10:10,9131.53,9131.84,9131.42,9131.60,14349,363,2711,
2014-06-04_10:11,9131.74,9136.83,9131.74,9135.62,15538,259,2660,
2014-06-04_10:12,9131.61,9136.55,9131.04,9132.13,13806,252,2702,
2014-06-04_10:13,9132.60,9135.51,9131.36,9131.99,14768,278,2656,
2014-06-04_10:14,9131.38,9136.14,9130.46,9130.46,12680,268,2585,
2014-06-04_10:15,9129.72,9132.08,9129.72,9132.08,14250,293,2893,
2014-06-04_10:16,9136.50,9137.21,9130.07,9130.07,15194,376,2791,
2014-06-04_10:17,9130.41,9135.98,9130.41,9131.45,19027,290,2786,
2014-06-04_10:18,9133.40,9133.40,9130.01,9130.45,26097,280,2871,
2014-06-04_10:19,9134.24,9136.06,9129.38,9129.38,23829,296,2967,
2014-06-04_10:20,9135.03,9136.82,9130.77,9131.84,19028,310,2805,
2014-06-04_10:21,9136.95,9137.54,9132.75,9135.79,12989,273,2661,
2014-06-04_10:22,9131.57,9136.30,9131.57,9136.30,18305,298,2899,
2014-06-04_10:23,9132.66,9132.92,9130.74,9131.48,13803,310,3041,
2014-06-04_10:24,9137.62,9137.62,9132.83,9134.62,19676,370,3196,
2014-06-04_10:25,9132.94,9133.49,9132.66,9133.49,14989,295,2850,
2014-06-04_10:26,9134.11,9136.81,9131.93,9132.29,17693,382,3481,
2014-06-04_10:27,9131.21,9135.82,9130.38,9134.46,15240,330,3198,
2014-06-04_10:28,9136.04,9136.55,9130.54,9130.54,14981,313,2932,
2014-06-04_10:29,9131.74,9136.75,9131.31,9131.31,10318,264,2656,
2014-06-04_10:30,9135.72,9137.15,9131.16,9131.61,13262,267,2652,
2014-06-04_10:31,9130.99,9136.90,9130.27,9131.39,18470,365,3317,
2014-06-04_10:32,9132.74,9132.99,9130.21,9130.21,13971,282,2828,
2014-06-04_10:33,9131.82,9137.03,9130.28,9130.60,13400,317,2884,
2014-06-04_10:34,9128.86,9131.53,9128.86,9131.53,17527,373,2926,
2014-06-04_10:35,9131.59,9135.42,9130.21,9131.80,12967,279,2806,
2014-06-04_10:36,9131.31,9137.20,9130.83,9130.83,12720,272,2707,
2014-06-04_10:37,9130.34,9136.87,9130.34,9132.64,13546,257,2623,
2014-06-04_10:38,9137.33,9137.33,9130.50,9130.50,14806,286,2930,
2014-06-04_10:39,9135.27,9135.67,9131.09,9135.31,11560,246,2592,
2014-06-04_10:40,9130.61,9134.78,9130.47,9134.78,10549,217,2308,
2014-06-04_10:41,9130.05,9135.50,9129.52,9129.52,10530,242,2437,
2014-06-04_10:42,9135.81,9135.81,9129.43,9129.43,13892,281,2488,
2014-06-04_10:43,9130.11,9135.42,9129.75,9130.39,15430,246,2421,
2014-06-04_10:44,9134.64,9135.50,9130.56,9135.40,10283,234,2310,
2014-06-04_10:45,9136.08,9137.33,9133.05,9133.05,12441,234,2358,
2014-06-04_10:46,9132.26,9137.99,9132.00,9137.99,11678,243,2283,
2014-06-04_10:47,9137.08,9137.08,9131.21,9132.88,13141,274,2497,
2014-06-04_10:48,9133.13,9137.34,9130.01,9130.01,16332,269,2686,
2014-06-04_10:49,9130.17,9131.24,9129.16,9131.24,15211,291,2724,
2014-06-04_10:50,9130.62,9131.31,9128.69,9128.69,11556,211,2439,
2014-06-04_10:51,9134.09,9134.51,9126.72,9133.75,10880,252,2663,
2014-06-04_10:52,9129.00,9133.23,9128.68,9128.86,15742,298,2699,
2014-06-04_10:53,9127.39,9129.14,9127.39,9127.69,9601,205,2213,
2014-06-04_10:54,9133.47,9133.47,9127.59,9129.24,12309,256,2421,
2014-06-04_10:55,9128.12,9132.97,9128.12,9128.34,12725,226,2302,
2014-06-04_10:56,9129.28,9133.59,9127.90,9128.45,8649,187,2064,
2014-06-04_10:57,9128.20,9133.24,9126.84,9127.90,9730,186,2158,
2014-06-04_10:58,9134.67,9134.67,9127.35,9132.69,8951,200,2204,
2014-06-04_10:59,9132.81,9132.81,9127.09,9127.72,9648,234,2551,
2014-06-04_11:00,9129.02,9134.04,9127.66,9127.66,15297,248,2400,
2014-06-04_11:01,9128.78,9133.87,9128.03,9133.87,13497,265,2673,
2014-06-04_11:02,9132.16,9133.12,9127.68,9133.12,10615,221,2377,
2014-06-04_11:03,9130.46,9130.91,9129.22,9129.22,9177,195,2131,
2014-06-04_11:04,9134.64,9134.64,9129.42,9129.42,10955,227,2284,
2014-06-04_11:05,9129.64,9134.40,9127.24,9127.73,9115,204,2161,
2014-06-04_11:06,9128.47,9132.84,9128.47,9129.07,9070,208,2223,
2014-06-04_11:07,9134.58,9135.29,9131.47,9131.47,14775,219,2028,
2014-06-04_11:08,9131.56,9135.28,9131.16,9135.12,8775,199,2167,
2014-06-04_11:09,9133.89,9133.93,9129.45,9129.76,10997,272,2499,
2014-06-04_11:10,9134.89,9135.42,9129.51,9131.14,10277,185,2058,
2014-06-04_11:11,9131.38,9135.42,9130.37,9131.31,17017,242,2374,
2014-06-04_11:12,9130.72,9136.06,9130.72,9131.11,10958,252,2569,
2014-06-04_11:13,9131.81,9131.81,9131.18,9131.30,13118,217,2366,
2014-06-04_11:14,9135.83,9135.83,9130.47,9131.03,19265,350,2853,
2014-06-04_11:15,9135.58,9136.07,9130.28,9131.02,18656,242,2532,
2014-06-04_11:16,9130.52,9135.48,9130.52,9131.74,8742,196,2182,
2014-06-04_11:17,9131.51,9135.18,9130.10,9130.10,14491,266,2696,
2014-06-04_11:18,9135.37,9135.94,9131.13,9131.84,12530,267,2541,
2014-06-04_11:19,9132.01,9136.82,9130.93,9131.39,10438,217,2375,
2014-06-04_11:20,9132.00,9137.11,9131.19,9131.51,16082,304,2781,
2014-06-04_11:21,9137.34,9137.69,9132.26,9132.89,15034,319,2705,
2014-06-04_11:22,9133.24,9137.40,9131.15,9137.40,12468,259,2515,
2014-06-04_11:23,9133.70,9137.04,9132.38,9132.38,13583,251,2594,
2014-06-04_11:24,9132.34,9136.46,9132.34,9132.88,10010,232,2368,
2014-06-04_11:25,9137.44,9137.44,9131.43,9131.43,10572,223,2161,
2014-06-04_11:26,9132.22,9136.79,9132.22,9136.79,10900,243,2344,
2014-06-04_11:27,9137.91,9137.91,9131.74,9136.20,13645,349,2638,
2014-06-04_11:28,9132.25,9138.02,9132.25,9132.95,16214,250,2605,
2014-06-04_11:29,9137.70,9138.95,9137.11,9138.95,17388,252,2459,
2014-06-04_11:30,9138.46,9138.67,9132.97,9138.67,11516,204,2146,
2014-06-04_11:31,9138.84,9138.84,9134.22,9134.22,15300,273,2625,
2014-06-04_11:32,9133.96,9137.49,9132.62,9132.62,11716,206,2182,
2014-06-04_11:33,9133.13,9137.24,9132.69,9133.90,8969,195,2118,
2014-06-04_11:34,9133.11,9137.50,9132.49,9132.49,8323,186,1969,
2014-06-04_11:35,9132.57,9137.48,9132.57,9137.20,8378,180,1835,
2014-06-04_11:36,9133.53,9138.49,9133.53,9133.54,8561,193,2073,
2014-06-04_11:37,9133.68,9137.78,9131.88,9133.70,10797,224,2270,
2014-06-04_11:38,9138.47,9139.00,9133.33,9133.91,10231,232,2303,
2014-06-04_11:39,9134.29,9138.07,9133.53,9138.07,11922,212,2249,
2014-06-04_11:40,9133.80,9138.00,9133.74,9134.24,10958,220,2309,
2014-06-04_11:41,9138.73,9138.95,9133.59,9134.92,7833,214,2159,
2014-06-04_11:42,9134.21,9139.11,9133.62,9139.11,10465,239,2484,
2014-06-04_11:43,9133.89,9137.58,9131.56,9136.70,9062,234,2251,
2014-06-04_11:44,9135.80,9137.62,9130.67,9131.56,30464,339,3073,
2014-06-04_11:45,9131.73,9137.29,9131.73,9133.06,16669,247,2588,
2014-06-04_11:46,9133.19,9136.96,9131.40,9133.39,14598,260,2483,
2014-06-04_11:47,9133.14,9138.69,9133.14,9134.24,14870,399,2660,
2014-06-04_11:48,9133.26,9139.03,9133.26,9137.35,13548,352,2652,
2014-06-04_11:49,9138.11,9139.19,9134.11,9135.53,11817,286,2395,
2014-06-04_11:50,9139.89,9140.55,9134.99,9136.05,10729,273,2230,
2014-06-04_11:51,9135.32,9139.16,9133.35,9133.35,10089,268,2332,
2014-06-04_11:52,9134.09,9138.62,9133.54,9134.11,11105,272,2243,
2014-06-04_11:53,9133.98,9133.98,9133.17,9133.17,12806,261,2413,
2014-06-04_11:54,9133.69,9138.55,9133.50,9134.00,11343,245,2268,
2014-06-04_11:55,9134.24,9137.74,9131.90,9131.90,7451,218,2120,
2014-06-04_11:56,9138.04,9138.83,9133.49,9134.34,12546,288,2415,
2014-06-04_11:57,9135.02,9138.16,9133.50,9134.28,10176,266,2201,
2014-06-04_11:58,9134.62,9135.42,9133.65,9133.65,12917,289,2509,
2014-06-04_11:59,9135.08,9135.23,9134.40,9135.10,13132,246,2485,
2014-06-04_12:00,9135.10,9135.10,9134.36,9134.38,9365,221,2199,
2014-06-04_12:01,9135.11,9135.36,9134.72,9134.98,11892,252,2407,
2014-06-04_12:02,9134.75,9135.93,9134.75,9135.47,13055,346,2263,
2014-06-04_12:03,9136.30,9137.02,9135.48,9135.48,24958,585,3131,
2014-06-04_12:04,9136.72,9137.22,9135.36,9136.45,14404,335,2701,
2014-06-04_12:05,9136.64,9137.15,9136.02,9136.19,16464,285,2473,
2014-06-04_12:06,9136.30,9136.82,9135.40,9136.28,13154,260,2371,
2014-06-04_12:07,9135.28,9136.10,9134.21,9134.21,7897,177,1954,
2014-06-04_12:08,9134.78,9135.23,9134.78,9135.10,12565,258,2198,
2014-06-04_12:09,9135.43,9135.59,9133.83,9133.83,10366,187,2081,
2014-06-04_12:10,9134.36,9134.36,9133.32,9133.51,11898,231,2306,
2014-06-04_12:11,9134.16,9137.27,9131.92,9137.27,12336,237,2879,
2014-06-04_12:12,9132.64,9133.83,9130.82,9132.35,13886,255,2918,
2014-06-04_12:13,9133.28,9138.68,9132.81,9138.68,17820,252,2590,
2014-06-04_12:14,9138.24,9138.24,9133.36,9133.97,9847,191,2031,
2014-06-04_12:15,9134.17,9134.17,9133.22,9133.89,11165,231,2240,
2014-06-04_12:16,9133.57,9134.34,9132.88,9132.93,14029,259,2521,
2014-06-04_12:17,9133.32,9133.32,9130.13,9130.60,12655,242,2431,
2014-06-04_12:18,9136.71,9136.71,9132.70,9133.08,9957,198,2216,
2014-06-04_12:19,9132.83,9134.19,9132.77,9133.86,10400,189,2019,
2014-06-04_12:20,9134.45,9135.75,9130.94,9135.75,13914,305,2298,
2014-06-04_12:21,9131.63,9132.46,9131.63,9132.13,11703,193,2196,
2014-06-04_12:22,9130.12,9131.74,9130.00,9130.56,14146,268,2627,
2014-06-04_12:23,9131.33,9131.64,9129.83,9129.99,16338,316,2899,
2014-06-04_12:24,9129.63,9130.92,9129.63,9129.83,12518,242,2522,
2014-06-04_12:25,9131.17,9131.17,9128.24,9128.36,16444,363,3069,
2014-06-04_12:26,9128.61,9130.04,9127.57,9127.87,15608,365,3086,
2014-06-04_12:27,9127.51,9127.89,9126.30,9127.63,19753,318,2904,
2014-06-04_12:28,9127.94,9128.85,9126.17,9128.17,13878,292,2729,
2014-06-04_12:29,9128.89,9128.89,9126.50,9126.97,15131,315,2842,
2014-06-04_12:30,9126.79,9131.64,9126.79,9127.44,13503,290,2669,
2014-06-04_12:31,9126.92,9127.66,9126.92,9127.66,12576,237,2515,
2014-06-04_12:32,9127.52,9128.53,9121.79,9126.72,11905,311,2391,
2014-06-04_12:33,9122.84,9127.87,9122.50,9122.76,10718,250,2366,
2014-06-04_12:34,9123.31,9127.56,9123.31,9127.56,11574,234,2417,
2014-06-04_12:35,9122.73,9127.47,9122.73,9127.47,10559,249,2429,
2014-06-04_12:36,9122.49,9127.34,9122.49,9127.34,10791,255,2538,
2014-06-04_12:37,9123.42,9128.27,9122.67,9124.02,14273,269,2379,
2014-06-04_12:38,9122.83,9124.91,9122.83,9123.69,13173,271,2572,
2014-06-04_12:39,9123.98,9128.07,9123.16,9126.99,12675,244,2390,
2014-06-04_12:40,9126.45,9127.10,9121.98,9127.10,15184,280,2911,
2014-06-04_12:41,9127.58,9128.40,9126.68,9126.68,12098,283,2790,
2014-06-04_12:42,9127.74,9127.75,9122.92,9126.00,12457,238,2467,
2014-06-04_12:43,9126.91,9127.37,9122.04,9126.51,15274,323,3138,
2014-06-04_12:44,9126.16,9127.25,9122.46,9127.25,16672,283,2887,
2014-06-04_12:45,9126.96,9127.85,9126.21,9126.21,13321,286,2704,
2014-06-04_12:46,9120.49,9126.46,9120.49,9126.03,11582,250,2633,
2014-06-04_12:47,9125.98,9126.42,9125.17,9126.01,10874,219,2294,
2014-06-04_12:48,9125.10,9126.44,9125.10,9126.29,9869,227,2269,
2014-06-04_12:49,9126.34,9127.48,9122.56,9126.93,11981,238,2345,
2014-06-04_12:50,9122.85,9127.59,9122.04,9122.04,15681,448,3124,
2014-06-04_12:51,9128.17,9128.17,9127.58,9127.86,12706,334,2964,
2014-06-04_12:52,9128.57,9128.81,9127.93,9128.14,14038,269,2624,
2014-06-04_12:53,9124.50,9129.01,9122.92,9128.55,13242,302,2669,
2014-06-04_12:54,9124.12,9129.81,9124.12,9128.65,12583,239,2412,
2014-06-04_12:55,9124.32,9128.78,9124.32,9128.33,13041,263,2742,
2014-06-04_12:56,9128.67,9128.89,9123.69,9125.06,13672,299,2753,
2014-06-04_12:57,9125.33,9129.99,9125.33,9129.99,18240,335,3068,
2014-06-04_12:58,9129.74,9130.06,9125.13,9128.74,17648,379,3363,
2014-06-04_12:59,9123.61,9130.03,9123.61,9130.03,14984,288,2944,
2014-06-04_13:00,9125.12,9130.00,9124.80,9125.24,38120,385,3885,
2014-06-04_13:01,9125.91,9130.78,9125.13,9125.13,16705,303,3350,
2014-06-04_13:02,9125.30,9130.37,9124.94,9125.95,45077,506,4958,
2014-06-04_13:03,9125.44,9130.09,9125.10,9125.33,22343,338,3287,
2014-06-04_13:04,9129.94,9130.06,9124.70,9129.09,19727,343,3250,
2014-06-04_13:05,9129.81,9129.81,9124.62,9129.51,21533,304,2981,
2014-06-04_13:06,9129.00,9130.30,9124.46,9124.46,14621,307,2916,
2014-06-04_13:07,9129.03,9129.73,9124.38,9129.73,15271,371,3131,
2014-06-04_13:08,9130.28,9130.91,9125.44,9125.44,14718,330,3159,
2014-06-04_13:09,9125.86,9130.76,9125.71,9125.99,17537,308,3169,
2014-06-04_13:10,9130.28,9130.33,9125.78,9125.97,15887,278,2974,
2014-06-04_13:11,9125.63,9130.58,9125.25,9125.98,14306,277,2971,
2014-06-04_13:12,9130.27,9130.27,9124.44,9124.92,16451,370,3267,
2014-06-04_13:13,9123.20,9129.11,9121.42,9121.42,20815,367,3771,
2014-06-04_13:14,9122.17,9127.62,9120.86,9120.86,21940,368,3762,
2014-06-04_13:15,9125.42,9125.58,9120.28,9120.28,17995,319,3469,
2014-06-04_13:16,9119.70,9125.31,9119.70,9125.31,21462,431,3777,
2014-06-04_13:17,9120.68,9126.05,9119.77,9121.10,19886,526,3619,
2014-06-04_13:18,9119.88,9124.17,9119.09,9119.09,34437,420,4218,
2014-06-04_13:19,9120.95,9122.91,9119.24,9119.78,27632,499,4663,
2014-06-04_13:20,9124.76,9124.76,9119.11,9119.41,28708,677,4168,
2014-06-04_13:21,9119.33,9119.66,9118.01,9119.63,26010,491,4044,
2014-06-04_13:22,9119.23,9122.82,9116.95,9116.95,23634,494,4291,
2014-06-04_13:23,9116.87,9122.16,9116.87,9122.08,27190,607,5019,
2014-06-04_13:24,9122.98,9122.98,9114.60,9120.71,26015,543,5121,
2014-06-04_13:25,9118.36,9124.35,9118.36,9119.01,35767,879,6436,
2014-06-04_13:26,9119.01,9119.01,9119.01,9119.01,4051,4,88,
2014-06-04_13:27,9119.01,9119.01,9119.01,9119.01,0,0,0,
2014-06-04_13:28,9119.01,9119.01,9119.01,9119.01,0,0,0,
2014-06-04_13:29,9119.01,9119.01,9119.01,9119.01,0,0,0,
2014-06-04_13:30,9119.01,9119.96,9119.01,9119.96,136141,4830,30759,
2014-06-05_09:01,9127.56,9128.73,9106.60,9106.60,100331,3375,25349,
2014-06-05_09:02,9103.67,9103.67,9094.13,9094.13,36835,1226,8916,
2014-06-05_09:03,9099.59,9103.66,9098.94,9103.66,41992,937,7670,
2014-06-05_09:04,9104.65,9108.58,9104.65,9107.95,57920,959,7842,
2014-06-05_09:05,9104.79,9111.62,9104.62,9111.62,59851,1038,8090,
2014-06-05_09:06,9105.39,9112.97,9105.39,9112.46,67555,1053,8418,
2014-06-05_09:07,9112.40,9114.33,9108.38,9114.33,61769,1053,8593,
2014-06-05_09:08,9114.16,9116.94,9111.23,9111.23,53119,938,7339,
2014-06-05_09:09,9115.07,9115.07,9109.43,9110.29,58300,1025,7706,
2014-06-05_09:10,9111.03,9111.03,9109.72,9109.72,53228,780,6612,
2014-06-05_09:11,9109.42,9111.51,9106.03,9111.51,70024,861,7148,
2014-06-05_09:12,9111.49,9114.77,9111.49,9114.77,54841,745,6370,
2014-06-05_09:13,9115.54,9115.66,9111.07,9115.66,53747,897,7376,
2014-06-05_09:14,9113.18,9120.01,9113.18,9119.76,53489,791,6998,
2014-06-05_09:15,9119.52,9120.16,9115.05,9116.10,57843,801,7296,
2014-06-05_09:16,9118.83,9121.17,9117.02,9117.02,40368,614,6004,
2014-06-05_09:17,9116.48,9122.08,9116.13,9116.13,46980,683,6170,
2014-06-05_09:18,9115.25,9121.52,9115.25,9121.35,44930,722,6669,
2014-06-05_09:19,9122.10,9122.54,9117.45,9117.45,36950,640,5659,
2014-06-05_09:20,9118.63,9123.10,9118.38,9122.35,37115,685,5954,
2014-06-05_09:21,9123.66,9123.69,9121.84,9122.96,43530,665,6557,
2014-06-05_09:22,9118.26,9123.97,9116.93,9116.93,39442,730,5939,
2014-06-05_09:23,9117.50,9122.91,9115.47,9115.47,38378,625,5879,
2014-06-05_09:24,9120.55,9121.06,9116.31,9117.73,42185,694,6313,
2014-06-05_09:25,9122.10,9122.10,9117.20,9117.77,45240,813,6493,
2014-06-05_09:26,9121.79,9123.98,9118.14,9118.45,44080,615,5729,
2014-06-05_09:27,9122.21,9122.91,9117.86,9118.20,42754,619,5530,
2014-06-05_09:28,9118.73,9124.46,9116.21,9116.21,41246,662,5793,
2014-06-05_09:29,9116.12,9118.18,9116.12,9117.03,27414,592,4810,
2014-06-05_09:30,9118.09,9121.80,9117.39,9117.40,36424,636,5172,
2014-06-05_09:31,9122.78,9122.78,9113.32,9113.32,45603,711,6277,
2014-06-05_09:32,9112.23,9112.23,9108.13,9110.74,46033,831,6452,
2014-06-05_09:33,9109.17,9111.20,9109.17,9111.20,38911,593,5483,
2014-06-05_09:34,9115.88,9115.88,9110.31,9115.21,31303,517,4770,
2014-06-05_09:35,9110.04,9115.23,9110.04,9115.23,36127,539,4943,
2014-06-05_09:36,9111.71,9116.52,9110.64,9115.29,32278,521,4971,
2014-06-05_09:37,9108.37,9110.38,9107.95,9108.58,25051,412,4454,
2014-06-05_09:38,9109.24,9112.72,9108.74,9109.56,28534,571,4737,
2014-06-05_09:39,9110.52,9115.27,9110.34,9110.34,29026,496,4261,
2014-06-05_09:40,9111.82,9117.25,9111.82,9113.92,38541,625,4244,
2014-06-05_09:41,9118.55,9118.55,9112.66,9112.80,33380,512,4310,
2014-06-05_09:42,9111.72,9117.62,9111.72,9113.03,20123,387,3739,
2014-06-05_09:43,9112.52,9118.12,9112.52,9113.98,23853,394,3816,
2014-06-05_09:44,9114.72,9119.57,9114.36,9115.44,22538,440,3863,
2014-06-05_09:45,9115.93,9118.91,9114.60,9115.57,30563,450,3825,
2014-06-05_09:46,9120.23,9120.68,9115.97,9116.50,25344,526,4217,
2014-06-05_09:47,9116.74,9117.71,9115.51,9116.62,22322,422,4047,
2014-06-05_09:48,9117.95,9122.56,9116.94,9117.87,24605,408,3864,
2014-06-05_09:49,9117.40,9117.90,9117.21,9117.86,22682,408,3634,
2014-06-05_09:50,9117.02,9117.76,9116.58,9116.87,22722,439,3886,
2014-06-05_09:51,9117.50,9117.96,9116.56,9116.86,23450,466,4130,
2014-06-05_09:52,9116.49,9117.09,9115.87,9116.56,21283,542,3888,
2014-06-05_09:53,9117.13,9117.13,9111.69,9115.88,25850,350,3796,
2014-06-05_09:54,9111.70,9115.51,9111.70,9115.00,19752,378,3603,
2014-06-05_09:55,9111.43,9116.37,9110.88,9111.56,19790,345,3386,
2014-06-05_09:56,9115.75,9115.75,9110.91,9111.57,17209,350,3233,
2014-06-05_09:57,9116.37,9116.37,9110.66,9111.01,19079,383,3417,
2014-06-05_09:58,9111.29,9116.03,9110.88,9110.88,22551,358,3644,
2014-06-05_09:59,9110.43,9115.72,9110.43,9111.07,17231,344,3371,
2014-06-05_10:00,9111.44,9116.78,9111.44,9116.56,19057,346,3489,
2014-06-05_10:01,9112.28,9116.56,9112.28,9116.47,19128,323,3299,
2014-06-05_10:02,9111.90,9116.95,9111.68,9116.95,17428,341,3270,
2014-06-05_10:03,9117.85,9118.04,9117.47,9118.04,35148,418,3634,
2014-06-05_10:04,9118.03,9119.94,9114.21,9115.70,35957,491,3650,
2014-06-05_10:05,9121.83,9123.23,9118.30,9123.08,20531,467,3481,
2014-06-05_10:06,9124.28,9124.28,9123.00,9123.82,21280,340,3290,
2014-06-05_10:07,9123.13,9123.66,9118.76,9123.43,15898,341,3144,
2014-06-05_10:08,9124.29,9124.80,9120.15,9123.96,14827,348,3039,
2014-06-05_10:09,9124.29,9124.98,9123.33,9124.98,17972,321,3290,
2014-06-05_10:10,9125.69,9126.39,9125.18,9125.18,16159,313,3018,
2014-06-05_10:11,9125.56,9126.12,9122.01,9122.08,16079,350,3307,
2014-06-05_10:12,9121.09,9126.84,9120.91,9121.93,18947,379,3568,
2014-06-05_10:13,9126.22,9126.63,9123.05,9125.15,18539,366,3510,
2014-06-05_10:14,9121.22,9124.48,9120.31,9124.23,14873,317,3347,
2014-06-05_10:15,9120.21,9125.10,9120.21,9121.08,14352,294,2932,
2014-06-05_10:16,9124.23,9124.23,9116.94,9116.94,15594,314,3181,
2014-06-05_10:17,9121.13,9121.93,9116.17,9116.17,12852,311,2846,
2014-06-05_10:18,9116.72,9121.66,9115.45,9115.45,13748,315,2853,
2014-06-05_10:19,9116.16,9120.86,9116.16,9120.86,13320,277,2627,
2014-06-05_10:20,9121.78,9123.00,9116.34,9122.52,13154,277,2922,
2014-06-05_10:21,9122.43,9122.43,9118.98,9118.98,14780,390,3107,
2014-06-05_10:22,9120.73,9121.56,9117.50,9120.62,20463,476,3491,
2014-06-05_10:23,9119.53,9120.73,9119.53,9120.73,20761,473,3538,
2014-06-05_10:24,9121.40,9121.40,9114.93,9119.70,16700,356,3017,
2014-06-05_10:25,9119.40,9119.71,9119.34,9119.71,15605,301,2769,
2014-06-05_10:26,9119.01,9119.42,9114.56,9119.42,14300,290,2708,
2014-06-05_10:27,9118.08,9119.15,9114.09,9118.37,16476,327,2710,
2014-06-05_10:28,9117.53,9117.53,9115.91,9117.30,14587,298,3283,
2014-06-05_10:29,9115.91,9118.07,9115.85,9118.07,16825,356,2948,
2014-06-05_10:30,9118.43,9119.03,9114.22,9118.64,13866,305,2885,
2014-06-05_10:31,9118.54,9119.57,9114.21,9114.21,16552,343,3069,
2014-06-05_10:32,9118.81,9118.81,9112.86,9112.86,10648,269,2653,
2014-06-05_10:33,9117.24,9117.82,9111.79,9116.90,12107,287,2854,
2014-06-05_10:34,9117.15,9117.46,9112.00,9117.14,13581,311,2934,
2014-06-05_10:35,9117.90,9117.90,9112.51,9112.51,17089,411,3327,
2014-06-05_10:36,9116.94,9118.19,9113.82,9116.86,22342,574,4362,
2014-06-05_10:37,9117.98,9118.13,9113.13,9114.64,18326,368,3673,
2014-06-05_10:38,9118.77,9119.03,9117.73,9117.73,18848,406,3481,
2014-06-05_10:39,9119.39,9119.39,9116.93,9116.93,23902,411,3516,
2014-06-05_10:40,9117.12,9117.12,9116.27,9116.90,14160,312,3059,
2014-06-05_10:41,9117.69,9117.71,9112.71,9117.71,16051,315,2808,
2014-06-05_10:42,9117.49,9117.92,9112.74,9117.90,26159,324,3073,
2014-06-05_10:43,9117.76,9118.81,9113.29,9113.29,13032,319,2863,
2014-06-05_10:44,9118.36,9118.36,9117.43,9117.79,17801,352,2940,
2014-06-05_10:45,9118.09,9119.01,9118.09,9119.01,13204,307,2845,
2014-06-05_10:46,9114.13,9119.47,9114.13,9119.47,15134,293,2908,
2014-06-05_10:47,9119.91,9120.13,9116.53,9119.60,11450,264,2620,
2014-06-05_10:48,9120.16,9121.48,9115.65,9115.65,18367,326,2850,
2014-06-05_10:49,9121.46,9121.47,9120.07,9121.47,16909,405,3337,
2014-06-05_10:50,9120.85,9120.85,9120.08,9120.75,18873,546,3533,
2014-06-05_10:51,9121.74,9121.74,9115.78,9115.78,14307,342,3170,
2014-06-05_10:52,9120.19,9120.53,9115.48,9119.02,15740,359,3219,
2014-06-05_10:53,9119.32,9120.04,9115.73,9119.78,19173,360,3401,
2014-06-05_10:54,9115.54,9120.33,9115.49,9120.33,17533,317,3081,
2014-06-05_10:55,9120.17,9120.17,9118.28,9118.28,19301,399,3213,
2014-06-05_10:56,9119.43,9120.40,9113.89,9120.40,17740,318,3043,
2014-06-05_10:57,9117.95,9118.31,9113.86,9113.89,16459,325,3247,
2014-06-05_10:58,9118.13,9118.13,9110.14,9110.14,15322,279,2853,
2014-06-05_10:59,9116.33,9116.33,9111.37,9114.62,19063,390,3283,
2014-06-05_11:00,9111.11,9115.80,9110.50,9115.80,13928,325,2755,
2014-06-05_11:01,9114.63,9116.40,9109.64,9110.16,18004,334,2841,
2014-06-05_11:02,9110.05,9115.20,9109.74,9109.86,11652,247,2474,
2014-06-05_11:03,9109.76,9111.19,9109.07,9111.19,19979,492,3170,
2014-06-05_11:04,9110.57,9110.68,9105.59,9105.59,15099,292,2418,
2014-06-05_11:05,9109.46,9110.93,9109.46,9109.50,22226,281,2668,
2014-06-05_11:06,9110.00,9110.12,9108.83,9108.83,14082,261,2597,
2014-06-05_11:07,9105.01,9109.93,9105.01,9109.93,13826,342,2776,
2014-06-05_11:08,9104.92,9110.32,9104.92,9110.32,16154,435,2973,
2014-06-05_11:09,9113.97,9114.60,9109.23,9114.60,9820,253,2362,
2014-06-05_11:10,9114.33,9114.93,9113.35,9114.06,13228,252,2463,
2014-06-05_11:11,9113.48,9113.93,9108.72,9110.79,14346,275,2549,
2014-06-05_11:12,9109.93,9115.12,9109.72,9114.11,13165,262,2485,
2014-06-05_11:13,9114.04,9114.81,9109.98,9113.33,13525,286,2623,
2014-06-05_11:14,9114.98,9115.44,9113.85,9115.44,11340,235,2445,
2014-06-05_11:15,9114.63,9115.37,9114.01,9115.37,11709,257,2373,
2014-06-05_11:16,9116.70,9116.70,9111.43,9112.25,18245,253,2622,
2014-06-05_11:17,9111.71,9116.35,9111.71,9116.07,15515,263,2602,
2014-06-05_11:18,9116.55,9116.77,9111.20,9112.57,15451,299,2581,
2014-06-05_11:19,9117.89,9117.89,9117.03,9117.25,11338,237,2335,
2014-06-05_11:20,9117.17,9117.17,9111.61,9116.24,10944,228,2232,
2014-06-05_11:21,9116.33,9116.90,9112.29,9112.29,11727,225,2157,
2014-06-05_11:22,9112.21,9116.84,9112.21,9116.01,7757,187,2026,
2014-06-05_11:23,9116.49,9117.53,9112.40,9112.40,12648,310,2578,
2014-06-05_11:24,9117.21,9117.31,9112.05,9116.84,13201,261,2369,
2014-06-05_11:25,9117.74,9117.96,9116.73,9117.48,9724,247,2294,
2014-06-05_11:26,9117.47,9117.81,9112.73,9113.29,9899,262,2447,
2014-06-05_11:27,9112.61,9117.59,9111.69,9116.87,11567,269,2517,
2014-06-05_11:28,9117.40,9117.95,9112.89,9117.95,11688,264,2421,
2014-06-05_11:29,9117.85,9117.85,9112.49,9112.49,12684,243,2359,
2014-06-05_11:30,9118.28,9118.28,9114.43,9114.43,12855,259,2417,
2014-06-05_11:31,9119.22,9119.22,9112.39,9114.24,17519,300,2706,
2014-06-05_11:32,9113.21,9119.25,9113.21,9118.50,12023,265,2352,
2014-06-05_11:33,9118.12,9118.12,9112.86,9112.86,10966,235,2265,
2014-06-05_11:34,9112.66,9119.12,9112.66,9119.12,9269,211,2096,
2014-06-05_11:35,9118.65,9119.36,9113.63,9118.49,8653,191,2077,
2014-06-05_11:36,9117.85,9118.61,9113.22,9113.22,9886,220,2058,
2014-06-05_11:37,9118.06,9119.69,9113.76,9116.12,9015,194,1970,
2014-06-05_11:38,9119.75,9119.75,9117.66,9119.06,8584,176,1963,
2014-06-05_11:39,9118.66,9118.88,9113.89,9113.89,7975,191,2072,
2014-06-05_11:40,9117.53,9118.54,9115.06,9118.54,6746,192,1903,
2014-06-05_11:41,9114.89,9119.27,9113.70,9118.34,10132,248,2323,
2014-06-05_11:42,9118.73,9119.37,9118.24,9118.38,9411,235,2133,
2014-06-05_11:43,9118.66,9118.66,9112.41,9117.01,9655,226,2298,
2014-06-05_11:44,9117.59,9118.18,9112.55,9117.28,10408,217,2345,
2014-06-05_11:45,9117.54,9117.54,9110.73,9115.92,11183,262,2483,
2014-06-05_11:46,9115.67,9117.89,9113.37,9113.37,11367,277,2339,
2014-06-05_11:47,9113.51,9118.10,9112.64,9118.10,10135,264,2374,
2014-06-05_11:48,9113.51,9118.35,9113.51,9117.53,9031,234,2206,
2014-06-05_11:49,9116.49,9117.62,9114.90,9116.47,9861,244,2273,
2014-06-05_11:50,9118.59,9118.59,9112.16,9112.42,7990,192,2070,
2014-06-05_11:51,9117.80,9118.39,9112.58,9112.58,11750,274,2369,
2014-06-05_11:52,9113.55,9118.86,9113.55,9118.10,8672,234,2021,
2014-06-05_11:53,9117.76,9119.48,9113.53,9113.53,15662,411,2510,
2014-06-05_11:54,9118.60,9118.87,9112.53,9117.42,11383,229,2188,
2014-06-05_11:55,9112.11,9117.32,9111.78,9117.22,11667,262,2491,
2014-06-05_11:56,9116.97,9117.91,9112.03,9117.91,10080,226,2240,
2014-06-05_11:57,9117.45,9119.26,9114.21,9119.26,13858,394,2415,
2014-06-05_11:58,9118.71,9120.60,9118.22,9118.22,13556,253,2115,
2014-06-05_11:59,9119.70,9119.71,9118.31,9118.31,11269,221,2348,
2014-06-05_12:00,9119.10,9119.10,9117.44,9118.61,11563,259,2394,
2014-06-05_12:01,9112.88,9117.80,9112.88,9117.80,14988,285,2554,
2014-06-05_12:02,9113.35,9117.52,9113.35,9116.20,8711,207,2097,
2014-06-05_12:03,9115.53,9117.27,9115.53,9117.06,9408,200,2019,
2014-06-05_12:04,9117.50,9117.50,9112.56,9116.05,8846,225,2168,
2014-06-05_12:05,9116.14,9117.09,9116.14,9117.09,8973,223,2110,
2014-06-05_12:06,9117.52,9117.52,9112.78,9115.85,9203,250,2212,
2014-06-05_12:07,9111.57,9117.11,9111.57,9117.11,10127,248,2228,
2014-06-05_12:08,9117.12,9118.34,9116.92,9118.34,9586,260,2277,
2014-06-05_12:09,9118.23,9118.52,9112.41,9117.41,13096,275,2732,
2014-06-05_12:10,9117.60,9119.46,9117.05,9119.46,9121,290,2420,
2014-06-05_12:11,9117.57,9117.57,9111.60,9113.04,8528,228,2102,
2014-06-05_12:12,9113.74,9117.60,9112.76,9112.76,12621,254,2386,
2014-06-05_12:13,9118.79,9118.79,9116.96,9118.44,9039,234,2332,
2014-06-05_12:14,9117.74,9118.47,9116.87,9117.02,9663,192,2067,
2014-06-05_12:15,9116.45,9116.98,9111.54,9116.98,18671,707,3434,
2014-06-05_12:16,9118.05,9118.49,9112.72,9113.84,11402,304,2750,
2014-06-05_12:17,9118.21,9118.21,9113.74,9117.22,14693,338,3042,
2014-06-05_12:18,9117.13,9118.25,9113.56,9116.55,14655,451,2472,
2014-06-05_12:19,9116.83,9116.83,9111.31,9111.31,13932,371,2568,
2014-06-05_12:20,9116.38,9117.08,9111.91,9111.91,11859,246,2407,
2014-06-05_12:21,9115.51,9116.33,9110.26,9116.24,10868,236,2384,
2014-06-05_12:22,9115.86,9117.57,9115.50,9115.50,10001,212,2246,
2014-06-05_12:23,9116.21,9117.23,9115.66,9117.23,9845,231,2236,
2014-06-05_12:24,9116.55,9117.68,9112.60,9117.68,15262,295,2477,
2014-06-05_12:25,9116.27,9117.10,9112.01,9116.72,8474,217,2148,
2014-06-05_12:26,9117.32,9117.33,9116.46,9116.76,10625,290,2397,
2014-06-05_12:27,9117.12,9118.59,9116.94,9116.94,10502,278,2290,
2014-06-05_12:28,9117.55,9117.55,9116.54,9116.99,9324,248,2167,
2014-06-05_12:29,9116.51,9118.51,9111.91,9118.51,9804,246,2178,
2014-06-05_12:30,9117.53,9117.53,9116.16,9116.49,10111,249,2380,
2014-06-05_12:31,9115.67,9117.81,9113.21,9117.51,15939,298,2805,
2014-06-05_12:32,9116.78,9118.10,9113.28,9117.33,13896,289,2432,
2014-06-05_12:33,9118.57,9118.62,9117.29,9117.29,22635,266,2466,
2014-06-05_12:34,9117.60,9119.18,9117.54,9117.54,13233,301,2681,
2014-06-05_12:35,9118.45,9118.59,9116.66,9118.59,16018,302,2659,
2014-06-05_12:36,9117.86,9118.90,9113.78,9118.59,14379,331,2659,
2014-06-05_12:37,9117.90,9118.83,9117.90,9118.58,12806,273,2517,
2014-06-05_12:38,9118.53,9119.96,9118.52,9119.96,14913,294,2629,
2014-06-05_12:39,9120.81,9121.35,9116.05,9120.09,14614,333,2903,
2014-06-05_12:40,9119.97,9120.45,9119.61,9120.28,12963,319,3219,
2014-06-05_12:41,9119.66,9120.65,9115.47,9120.65,15695,302,3072,
2014-06-05_12:42,9119.31,9121.99,9119.31,9121.99,11251,260,2609,
2014-06-05_12:43,9122.05,9122.64,9116.67,9116.67,9925,252,2515,
2014-06-05_12:44,9121.46,9121.46,9115.33,9116.22,13327,245,2628,
2014-06-05_12:45,9121.15,9121.38,9120.24,9121.32,15492,307,2693,
2014-06-05_12:46,9121.51,9122.51,9121.51,9122.42,16946,289,3003,
2014-06-05_12:47,9121.53,9122.13,9121.53,9122.13,15355,283,2936,
2014-06-05_12:48,9123.04,9123.09,9118.15,9122.14,14892,309,3064,
2014-06-05_12:49,9122.50,9122.50,9117.41,9122.27,13342,304,3162,
2014-06-05_12:50,9120.66,9121.84,9116.29,9116.73,17962,382,3228,
2014-06-05_12:51,9123.11,9123.11,9117.27,9118.16,15473,311,3017,
2014-06-05_12:52,9123.15,9123.24,9117.84,9123.07,14055,339,2994,
2014-06-05_12:53,9123.88,9124.07,9118.19,9118.67,26964,336,3003,
2014-06-05_12:54,9117.74,9122.53,9117.74,9122.20,38666,349,3331,
2014-06-05_12:55,9122.72,9122.86,9118.21,9122.31,27231,391,3573,
2014-06-05_12:56,9121.34,9122.23,9117.56,9122.19,15362,324,3009,
2014-06-05_12:57,9117.12,9122.63,9116.77,9116.77,16520,296,2792,
2014-06-05_12:58,9121.98,9122.10,9117.05,9122.10,12409,276,2605,
2014-06-05_12:59,9122.47,9123.33,9121.79,9122.72,11612,249,2663,
2014-06-05_13:00,9122.56,9123.13,9117.88,9123.13,11948,265,2484,
2014-06-05_13:01,9123.35,9124.09,9122.89,9123.20,16719,329,3107,
2014-06-05_13:02,9124.47,9124.47,9119.29,9123.70,13701,285,2828,
2014-06-05_13:03,9124.34,9124.34,9119.15,9119.44,14262,290,2904,
2014-06-05_13:04,9119.53,9124.24,9119.36,9124.20,16599,301,3060,
2014-06-05_13:05,9124.15,9124.58,9119.14,9119.14,25962,315,3351,
2014-06-05_13:06,9123.51,9123.79,9122.04,9122.85,25491,339,3253,
2014-06-05_13:07,9122.57,9123.95,9122.57,9123.69,19740,400,3343,
2014-06-05_13:08,9124.07,9124.82,9122.10,9122.93,33488,488,3834,
2014-06-05_13:09,9123.51,9125.30,9122.90,9124.19,21904,397,3620,
2014-06-05_13:10,9124.33,9124.57,9123.55,9123.55,22463,372,3667,
2014-06-05_13:11,9124.76,9124.76,9120.24,9124.12,28449,453,3749,
2014-06-05_13:12,9128.90,9128.90,9123.08,9128.30,20858,404,3731,
2014-06-05_13:13,9128.82,9130.34,9124.08,9130.34,21399,398,3877,
2014-06-05_13:14,9130.12,9130.12,9125.78,9128.99,18052,335,3636,
2014-06-05_13:15,9124.57,9130.45,9124.57,9125.70,19336,459,4177,
2014-06-05_13:16,9131.58,9131.72,9125.57,9125.57,23394,425,4232,
2014-06-05_13:17,9126.55,9131.20,9126.47,9126.85,27355,437,4242,
2014-06-05_13:18,9132.28,9132.48,9127.44,9132.48,22071,383,3913,
2014-06-05_13:19,9131.82,9132.65,9126.93,9127.07,22504,428,4459,
2014-06-05_13:20,9125.00,9131.66,9125.00,9131.20,19079,427,4352,
2014-06-05_13:21,9125.47,9126.68,9124.67,9126.22,21104,454,4383,
2014-06-05_13:22,9131.08,9131.08,9126.19,9126.19,25073,426,4340,
2014-06-05_13:23,9127.13,9131.75,9126.38,9131.60,22691,468,4824,
2014-06-05_13:24,9131.53,9132.50,9126.81,9126.81,27175,481,5072,
2014-06-05_13:25,9134.05,9134.05,9125.58,9125.58,32635,553,5219,
2014-06-05_13:26,9125.58,9125.58,9125.58,9125.58,2417,2,75,
2014-06-05_13:27,9125.58,9125.58,9125.58,9125.58,0,0,0,
2014-06-05_13:28,9125.58,9125.58,9125.58,9125.58,0,0,0,
2014-06-05_13:29,9125.58,9125.58,9125.58,9125.58,0,0,0,
2014-06-05_13:30,9125.58,9140.72,9125.58,9140.72,158820,5766,32012,
2014-06-06_09:01,9167.83,9173.34,9162.23,9173.34,105085,4257,29042,
2014-06-06_09:02,9173.01,9174.06,9172.66,9172.77,42231,1256,9538,
2014-06-06_09:03,9172.99,9173.96,9172.99,9173.96,55893,1263,9745,
2014-06-06_09:04,9173.48,9174.77,9173.48,9174.25,62747,1191,9105,
2014-06-06_09:05,9173.47,9173.47,9171.93,9172.13,73757,1032,8436,
2014-06-06_09:06,9172.05,9173.12,9171.89,9173.12,75990,1059,8493,
2014-06-06_09:07,9174.34,9174.34,9169.16,9172.47,71700,987,8052,
2014-06-06_09:08,9167.54,9172.09,9167.54,9171.20,64767,1060,8442,
2014-06-06_09:09,9172.01,9173.90,9171.75,9173.90,65147,1040,8149,
2014-06-06_09:10,9169.39,9173.59,9169.39,9173.28,51968,922,7898,
2014-06-06_09:11,9168.34,9172.94,9167.23,9169.01,60935,819,7409,
2014-06-06_09:12,9167.59,9171.92,9167.59,9171.62,51774,793,6811,
2014-06-06_09:13,9170.70,9172.18,9167.49,9167.49,60062,793,7167,
2014-06-06_09:14,9172.06,9173.31,9168.41,9168.41,56505,848,7185,
2014-06-06_09:15,9171.82,9173.64,9169.46,9172.95,49139,779,6718,
2014-06-06_09:16,9172.91,9173.74,9172.87,9173.27,41967,697,6617,
2014-06-06_09:17,9168.49,9172.65,9167.85,9172.49,38033,681,6047,
2014-06-06_09:18,9172.84,9172.84,9168.86,9168.86,47644,685,6282,
2014-06-06_09:19,9173.32,9174.36,9168.67,9168.67,47925,723,6201,
2014-06-06_09:20,9173.01,9173.01,9171.54,9171.95,37899,721,6188,
2014-06-06_09:21,9171.19,9171.35,9166.73,9170.94,39484,657,5693,
2014-06-06_09:22,9170.91,9171.00,9165.77,9165.77,43382,674,5563,
2014-06-06_09:23,9169.21,9169.21,9163.52,9165.20,49629,682,5953,
2014-06-06_09:24,9168.22,9168.22,9159.85,9159.85,46697,861,6375,
2014-06-06_09:25,9159.51,9159.51,9157.42,9157.42,43476,687,5862,
2014-06-06_09:26,9156.80,9156.95,9150.76,9150.76,41607,613,5502,
2014-06-06_09:27,9151.31,9155.20,9150.26,9150.26,40303,650,5649,
2014-06-06_09:28,9149.89,9154.67,9148.26,9153.19,33482,628,5348,
2014-06-06_09:29,9153.93,9153.93,9148.97,9152.85,29957,456,4411,
2014-06-06_09:30,9152.55,9153.28,9147.98,9152.78,35699,533,5055,
2014-06-06_09:31,9152.81,9152.81,9146.61,9146.61,38181,553,5286,
2014-06-06_09:32,9146.02,9150.06,9146.02,9149.66,27882,447,4523,
2014-06-06_09:33,9149.92,9151.10,9149.54,9151.10,31495,451,4531,
2014-06-06_09:34,9150.74,9150.74,9149.59,9149.73,27273,386,4130,
2014-06-06_09:35,9149.59,9150.43,9149.59,9150.43,28783,395,3812,
2014-06-06_09:36,9150.08,9150.95,9149.19,9149.19,23441,404,3805,
2014-06-06_09:37,9143.98,9148.23,9143.98,9148.23,20355,356,3495,
2014-06-06_09:38,9143.58,9148.47,9143.14,9148.38,22723,419,3698,
2014-06-06_09:39,9143.99,9148.34,9143.99,9144.77,20416,381,3851,
2014-06-06_09:40,9149.54,9151.35,9144.12,9144.56,20926,427,3781,
2014-06-06_09:41,9148.98,9149.32,9144.46,9148.94,28289,455,3835,
2014-06-06_09:42,9144.43,9149.69,9144.43,9149.69,25036,409,3819,
2014-06-06_09:43,9144.77,9150.60,9144.77,9150.44,21141,363,3576,
2014-06-06_09:44,9145.21,9150.37,9145.21,9150.37,21032,393,3778,
2014-06-06_09:45,9146.73,9152.61,9146.73,9148.23,24790,423,4057,
2014-06-06_09:46,9147.86,9152.99,9147.58,9147.58,21201,395,3537,
2014-06-06_09:47,9152.47,9153.47,9152.47,9152.85,17740,394,3608,
2014-06-06_09:48,9148.12,9153.10,9147.60,9148.24,20786,352,3234,
2014-06-06_09:49,9154.61,9154.61,9149.11,9150.37,20720,391,3512,
2014-06-06_09:50,9150.55,9155.76,9150.11,9151.98,20545,353,3737,
2014-06-06_09:51,9151.28,9155.84,9150.84,9150.84,18698,333,3329,
2014-06-06_09:52,9154.76,9157.67,9151.90,9157.67,19686,332,3241,
2014-06-06_09:53,9153.29,9157.17,9150.97,9150.97,20861,396,3628,
2014-06-06_09:54,9151.99,9156.45,9151.18,9151.18,20656,351,3332,
2014-06-06_09:55,9155.68,9156.44,9150.57,9150.77,20266,332,3329,
2014-06-06_09:56,9155.83,9156.25,9151.35,9151.35,14282,292,3009,
2014-06-06_09:57,9156.44,9156.44,9151.98,9156.30,16281,295,2964,
2014-06-06_09:58,9156.45,9156.91,9151.01,9152.21,17122,336,3365,
2014-06-06_09:59,9152.11,9156.36,9151.40,9151.40,21870,360,3497,
2014-06-06_10:00,9151.56,9151.56,9150.82,9150.82,18691,404,3376,
2014-06-06_10:01,9151.46,9156.35,9151.46,9156.32,23245,421,4071,
2014-06-06_10:02,9152.25,9157.47,9150.88,9157.47,22153,375,3533,
2014-06-06_10:03,9151.97,9156.09,9151.73,9156.09,21229,403,3546,
2014-06-06_10:04,9156.65,9156.78,9155.71,9156.75,31947,579,4477,
2014-06-06_10:05,9156.46,9156.46,9150.61,9156.01,22311,542,4237,
2014-06-06_10:06,9156.96,9157.34,9151.94,9156.73,22076,460,3946,
2014-06-06_10:07,9152.84,9158.68,9152.84,9158.68,20100,437,3459,
2014-06-06_10:08,9154.18,9158.13,9152.81,9158.13,14314,321,2872,
2014-06-06_10:09,9158.34,9158.34,9152.74,9157.42,17953,352,3057,
2014-06-06_10:10,9152.71,9158.11,9152.59,9157.25,12113,243,2721,
2014-06-06_10:11,9157.64,9157.85,9152.27,9156.98,16093,319,3113,
2014-06-06_10:12,9157.43,9157.47,9152.48,9157.47,21084,345,3269,
2014-06-06_10:13,9157.50,9157.50,9151.30,9152.89,14704,325,3145,
2014-06-06_10:14,9152.84,9158.37,9152.76,9154.60,14925,323,2761,
2014-06-06_10:15,9159.66,9159.66,9153.74,9153.74,14668,389,3002,
2014-06-06_10:16,9154.01,9156.75,9151.99,9153.03,13643,315,2622,
2014-06-06_10:17,9157.79,9158.17,9153.37,9154.26,19306,351,3184,
2014-06-06_10:18,9154.54,9159.20,9153.55,9154.78,13452,300,2807,
2014-06-06_10:19,9155.11,9158.62,9152.24,9152.24,14458,259,2632,
2014-06-06_10:20,9152.35,9158.58,9152.35,9158.58,13153,285,2869,
2014-06-06_10:21,9158.72,9158.85,9153.35,9153.35,13353,302,2933,
2014-06-06_10:22,9154.20,9159.65,9153.98,9153.98,20671,439,3978,
2014-06-06_10:23,9154.04,9159.64,9154.04,9159.64,15341,282,2766,
2014-06-06_10:24,9156.70,9162.40,9155.61,9157.87,19005,374,3025,
2014-06-06_10:25,9161.13,9162.14,9155.95,9162.14,18544,344,3015,
2014-06-06_10:26,9161.83,9161.83,9156.16,9156.47,19612,427,3489,
2014-06-06_10:27,9155.21,9160.48,9155.21,9155.82,17430,406,3330,
2014-06-06_10:28,9156.20,9160.93,9155.56,9160.58,16309,350,3256,
2014-06-06_10:29,9160.56,9161.19,9156.08,9161.19,19713,400,3569,
2014-06-06_10:30,9161.25,9161.31,9155.18,9155.18,19122,366,3101,
2014-06-06_10:31,9155.07,9160.39,9155.07,9155.77,26928,445,3883,
2014-06-06_10:32,9160.97,9160.97,9156.17,9160.68,16196,388,3283,
2014-06-06_10:33,9161.42,9161.42,9155.76,9160.57,23757,383,3400,
2014-06-06_10:34,9161.12,9161.18,9160.41,9160.41,19144,376,3025,
2014-06-06_10:35,9160.75,9161.94,9151.42,9151.42,15046,384,2894,
2014-06-06_10:36,9152.15,9157.26,9152.08,9152.08,14640,331,2890,
2014-06-06_10:37,9155.61,9161.36,9151.92,9161.32,18735,464,3309,
2014-06-06_10:38,9161.69,9162.21,9161.63,9161.63,14167,292,2820,
2014-06-06_10:39,9161.55,9161.83,9156.13,9161.26,18463,450,3270,
2014-06-06_10:40,9161.52,9162.60,9157.26,9161.08,18990,411,3181,
2014-06-06_10:41,9160.42,9160.56,9159.32,9159.32,22831,484,3619,
2014-06-06_10:42,9154.58,9158.90,9154.25,9158.58,26192,648,4549,
2014-06-06_10:43,9157.81,9158.06,9152.27,9152.27,23035,548,3903,
2014-06-06_10:44,9157.41,9158.01,9157.05,9157.05,16817,383,3332,
2014-06-06_10:45,9156.01,9156.88,9152.47,9156.11,14881,370,3010,
2014-06-06_10:46,9156.43,9157.06,9155.69,9155.69,15817,391,3191,
2014-06-06_10:47,9157.36,9158.55,9156.53,9158.55,14717,347,3010,
2014-06-06_10:48,9157.87,9157.91,9155.56,9155.56,14478,353,3067,
2014-06-06_10:49,9150.44,9156.22,9150.44,9154.35,20452,522,3973,
2014-06-06_10:50,9155.21,9155.31,9149.52,9153.56,18839,472,3640,
2014-06-06_10:51,9148.75,9148.91,9146.65,9146.99,22375,478,3640,
2014-06-06_10:52,9152.38,9152.38,9147.01,9150.75,25428,612,4364,
2014-06-06_10:53,9145.26,9150.28,9144.87,9144.87,20543,439,3526,
2014-06-06_10:54,9149.68,9151.12,9145.98,9145.98,15452,340,3233,
2014-06-06_10:55,9144.65,9149.24,9143.71,9149.24,15262,389,3331,
2014-06-06_10:56,9149.20,9149.62,9144.79,9144.79,17606,443,3234,
2014-06-06_10:57,9150.60,9150.60,9145.89,9149.60,13211,281,2691,
2014-06-06_10:58,9149.17,9150.23,9149.11,9149.22,14574,356,3073,
2014-06-06_10:59,9148.48,9148.48,9142.79,9142.93,19103,432,3276,
2014-06-06_11:00,9142.05,9142.96,9142.05,9142.96,20829,452,3282,
2014-06-06_11:01,9142.92,9149.56,9142.92,9144.07,19537,388,3348,
2014-06-06_11:02,9144.01,9144.11,9143.72,9143.85,12664,341,2832,
2014-06-06_11:03,9143.77,9144.18,9143.67,9143.90,11215,318,2557,
2014-06-06_11:04,9143.95,9149.16,9143.95,9144.07,12638,246,2341,
2014-06-06_11:05,9143.60,9144.38,9141.64,9142.57,15084,325,2799,
2014-06-06_11:06,9143.44,9148.32,9143.44,9148.06,19253,362,2861,
2014-06-06_11:07,9144.06,9148.00,9144.06,9147.49,16794,306,2806,
2014-06-06_11:08,9143.04,9148.75,9143.04,9144.30,15240,411,2715,
2014-06-06_11:09,9143.91,9144.42,9143.67,9143.86,15644,349,2540,
2014-06-06_11:10,9143.64,9149.57,9143.64,9144.89,11853,291,2372,
2014-06-06_11:11,9145.28,9150.50,9145.28,9150.50,9864,283,2209,
2014-06-06_11:12,9145.75,9145.75,9144.56,9144.56,14176,298,2432,
2014-06-06_11:13,9145.65,9150.87,9145.65,9150.87,11820,318,2540,
2014-06-06_11:14,9146.20,9151.53,9146.06,9146.78,12573,331,2500,
2014-06-06_11:15,9146.74,9146.90,9146.17,9146.90,9795,276,2213,
2014-06-06_11:16,9146.12,9147.61,9146.12,9146.40,11563,275,2353,
2014-06-06_11:17,9151.83,9151.83,9146.45,9151.51,11935,277,2395,
2014-06-06_11:18,9146.51,9150.49,9146.20,9150.47,11842,301,2462,
2014-06-06_11:19,9146.56,9150.96,9146.04,9147.16,12640,327,2470,
2014-06-06_11:20,9147.35,9147.35,9145.16,9145.16,15121,329,2826,
2014-06-06_11:21,9145.59,9150.85,9145.59,9146.40,15479,319,2845,
2014-06-06_11:22,9148.41,9148.41,9146.46,9146.46,11458,250,2484,
2014-06-06_11:23,9150.63,9152.06,9150.63,9151.65,9584,255,2346,
2014-06-06_11:24,9146.29,9147.87,9146.29,9147.42,10958,287,2429,
2014-06-06_11:25,9147.24,9151.43,9146.28,9146.96,11244,176,1988,
2014-06-06_11:26,9146.85,9146.85,9145.21,9145.21,9372,233,2194,
2014-06-06_11:27,9145.83,9149.19,9145.13,9149.19,16204,279,2444,
2014-06-06_11:28,9150.16,9150.16,9145.34,9145.38,10211,212,2020,
2014-06-06_11:29,9145.73,9147.18,9144.95,9146.66,11300,222,1918,
2014-06-06_11:30,9146.61,9146.90,9145.65,9146.54,10641,232,2155,
2014-06-06_11:31,9151.02,9151.02,9145.13,9145.26,11456,228,2289,
2014-06-06_11:32,9145.33,9151.15,9145.33,9150.29,11120,212,2097,
2014-06-06_11:33,9150.31,9150.31,9145.39,9150.28,10925,224,2084,
2014-06-06_11:34,9150.49,9150.54,9145.34,9145.34,9751,213,2029,
2014-06-06_11:35,9144.86,9150.25,9144.06,9144.06,11260,262,2297,
2014-06-06_11:36,9148.91,9149.52,9143.82,9144.92,10033,244,2261,
2014-06-06_11:37,9149.91,9149.91,9143.15,9143.15,13480,331,2897,
2014-06-06_11:38,9147.64,9147.88,9142.71,9142.74,12924,344,2743,
2014-06-06_11:39,9144.12,9147.44,9142.64,9147.44,13439,297,2580,
2014-06-06_11:40,9148.52,9148.52,9143.25,9148.24,10065,218,2152,
2014-06-06_11:41,9147.92,9147.92,9142.72,9142.75,8555,253,2094,
2014-06-06_11:42,9143.22,9144.17,9142.86,9142.91,11521,276,2459,
2014-06-06_11:43,9147.30,9147.30,9140.85,9141.60,13259,292,2767,
2014-06-06_11:44,9144.55,9144.91,9138.80,9140.00,17768,558,3238,
2014-06-06_11:45,9140.58,9143.46,9138.64,9139.71,16518,405,2998,
2014-06-06_11:46,9139.88,9140.97,9139.88,9139.94,14768,341,2702,
2014-06-06_11:47,9145.80,9145.80,9140.84,9140.84,11299,316,2731,
2014-06-06_11:48,9141.75,9145.37,9139.86,9139.86,10911,250,2343,
2014-06-06_11:49,9140.35,9144.25,9140.13,9140.90,11268,240,2219,
2014-06-06_11:50,9145.28,9145.28,9139.80,9140.51,8311,204,2208,
2014-06-06_11:51,9140.27,9143.79,9138.46,9138.97,11398,221,2310,
2014-06-06_11:52,9139.87,9139.87,9138.31,9138.70,9017,232,2383,
2014-06-06_11:53,9139.04,9139.35,9138.72,9138.72,11034,304,2512,
2014-06-06_11:54,9138.31,9143.20,9137.76,9137.76,11104,338,2674,
2014-06-06_11:55,9138.36,9143.88,9138.27,9143.88,17676,440,2885,
2014-06-06_11:56,9143.38,9143.38,9137.86,9138.10,11113,293,2368,
2014-06-06_11:57,9138.10,9138.21,9136.71,9137.98,9735,219,2167,
2014-06-06_11:58,9138.00,9143.47,9138.00,9138.73,8348,221,2106,
2014-06-06_11:59,9138.84,9142.94,9138.79,9142.94,9677,256,2144,
2014-06-06_12:00,9138.02,9142.63,9136.64,9137.80,9517,231,2070,
2014-06-06_12:01,9138.53,9138.77,9137.11,9137.11,11845,311,2558,
2014-06-06_12:02,9137.58,9137.58,9136.30,9136.30,11010,272,2069,
2014-06-06_12:03,9137.79,9137.79,9135.11,9135.11,7949,213,2063,
2014-06-06_12:04,9134.80,9135.69,9134.80,9134.99,9376,226,2175,
2014-06-06_12:05,9135.75,9136.18,9135.30,9135.36,9739,212,2170,
2014-06-06_12:06,9136.69,9140.62,9134.99,9134.99,8654,231,2329,
2014-06-06_12:07,9136.76,9140.21,9135.03,9135.35,8737,186,2005,
2014-06-06_12:08,9135.51,9137.24,9135.51,9136.15,8785,220,2169,
2014-06-06_12:09,9136.33,9141.51,9136.07,9141.44,42231,276,2563,
2014-06-06_12:10,9137.53,9137.53,9136.15,9136.15,14249,270,2295,
2014-06-06_12:11,9136.00,9137.41,9135.78,9135.78,11563,233,2232,
2014-06-06_12:12,9137.83,9137.83,9131.55,9136.24,10836,310,2324,
2014-06-06_12:13,9136.71,9137.33,9136.14,9136.59,22173,343,3143,
2014-06-06_12:14,9136.63,9137.30,9131.83,9131.83,19081,312,3088,
2014-06-06_12:15,9137.00,9137.00,9131.74,9135.95,20769,324,3172,
2014-06-06_12:16,9135.93,9135.93,9130.33,9135.86,18364,290,2849,
2014-06-06_12:17,9136.59,9137.52,9136.59,9136.70,12998,243,2349,
2014-06-06_12:18,9137.80,9137.80,9131.67,9136.02,24038,261,2387,
2014-06-06_12:19,9136.12,9136.12,9131.01,9131.01,28357,384,3222,
2014-06-06_12:20,9136.89,9136.90,9135.17,9136.27,17999,351,2950,
2014-06-06_12:21,9135.59,9136.62,9135.41,9136.30,19607,502,3308,
2014-06-06_12:22,9135.95,9135.95,9134.60,9135.26,18984,510,3447,
2014-06-06_12:23,9130.37,9135.81,9130.37,9135.81,18161,278,2518,
2014-06-06_12:24,9135.64,9135.64,9129.81,9133.26,12755,288,2574,
2014-06-06_12:25,9133.84,9133.84,9132.16,9132.16,14651,278,2549,
2014-06-06_12:26,9133.30,9134.72,9133.30,9134.17,14298,298,2835,
2014-06-06_12:27,9133.62,9134.12,9133.35,9133.35,10194,257,2502,
2014-06-06_12:28,9132.33,9133.62,9127.98,9132.59,20727,386,3220,
2014-06-06_12:29,9133.65,9134.06,9133.31,9133.31,18072,320,3550,
2014-06-06_12:30,9133.79,9134.24,9128.61,9134.24,16499,330,3208,
2014-06-06_12:31,9134.57,9134.66,9127.27,9133.36,28892,433,4030,
2014-06-06_12:32,9133.40,9133.40,9127.86,9133.12,21573,293,3094,
2014-06-06_12:33,9133.27,9134.02,9127.82,9133.02,17773,337,3008,
2014-06-06_12:34,9128.10,9133.57,9126.27,9131.92,15373,280,2960,
2014-06-06_12:35,9128.77,9132.86,9126.55,9132.77,13159,292,2930,
2014-06-06_12:36,9131.70,9133.16,9127.91,9133.16,13053,258,2808,
2014-06-06_12:37,9132.31,9132.52,9126.73,9131.68,13005,247,2737,
2014-06-06_12:38,9131.85,9131.85,9126.05,9131.22,12361,251,2715,
2014-06-06_12:39,9130.62,9131.23,9125.91,9126.45,15712,282,2840,
2014-06-06_12:40,9131.52,9131.52,9125.66,9130.96,17525,336,3262,
2014-06-06_12:41,9130.80,9132.52,9126.58,9131.68,17279,305,2850,
2014-06-06_12:42,9127.79,9132.73,9126.91,9132.43,13782,269,2790,
2014-06-06_12:43,9128.51,9132.93,9126.31,9132.93,10790,217,2437,
2014-06-06_12:44,9132.81,9132.92,9126.39,9132.05,10833,228,2418,
2014-06-06_12:45,9127.65,9133.52,9127.18,9133.52,12250,210,2407,
2014-06-06_12:46,9133.59,9133.59,9125.55,9131.54,12276,273,2690,
2014-06-06_12:47,9128.53,9132.77,9127.85,9127.85,12973,251,2646,
2014-06-06_12:48,9133.48,9133.48,9127.34,9127.34,12349,233,2401,
2014-06-06_12:49,9126.93,9132.32,9125.68,9130.65,11968,279,2504,
2014-06-06_12:50,9131.43,9131.86,9126.54,9130.21,10691,233,2500,
2014-06-06_12:51,9126.00,9130.68,9126.00,9130.24,11008,251,2607,
2014-06-06_12:52,9125.96,9131.04,9124.11,9131.03,12005,250,2420,
2014-06-06_12:53,9126.35,9131.07,9125.08,9125.28,12364,274,2509,
2014-06-06_12:54,9129.95,9129.95,9123.34,9129.41,11324,241,2424,
2014-06-06_12:55,9125.03,9129.56,9123.32,9128.49,12811,263,2514,
2014-06-06_12:56,9130.50,9130.50,9125.58,9125.58,12021,255,2523,
2014-06-06_12:57,9126.26,9129.54,9123.10,9129.22,10232,226,2533,
2014-06-06_12:58,9124.65,9125.24,9123.87,9124.56,13792,268,2725,
2014-06-06_12:59,9129.33,9129.33,9123.21,9129.04,10913,240,2520,
2014-06-06_13:00,9124.29,9125.33,9122.56,9124.76,12787,250,2565,
2014-06-06_13:01,9124.63,9130.66,9124.63,9130.00,15326,276,2962,
2014-06-06_13:02,9129.49,9129.49,9125.52,9125.52,13255,304,2644,
2014-06-06_13:03,9128.96,9130.67,9124.26,9130.51,17466,342,3194,
2014-06-06_13:04,9131.01,9131.01,9125.05,9130.92,13373,245,2621,
2014-06-06_13:05,9126.99,9129.82,9125.83,9129.63,13440,250,2739,
2014-06-06_13:06,9130.62,9131.04,9125.71,9125.71,12175,289,2814,
2014-06-06_13:07,9130.91,9132.06,9125.84,9131.22,14851,279,2793,
2014-06-06_13:08,9131.35,9132.65,9126.18,9129.80,15066,273,2923,
2014-06-06_13:09,9126.20,9131.74,9125.51,9125.51,14440,331,2974,
2014-06-06_13:10,9126.08,9130.59,9125.19,9125.19,18704,427,3644,
2014-06-06_13:11,9129.76,9131.28,9126.05,9129.18,17669,337,3240,
2014-06-06_13:12,9129.90,9130.38,9129.11,9130.38,17587,349,3513,
2014-06-06_13:13,9126.07,9129.34,9124.64,9125.48,19511,392,3870,
2014-06-06_13:14,9129.86,9130.66,9124.47,9129.95,17347,339,3421,
2014-06-06_13:15,9129.67,9130.42,9124.67,9128.83,15536,342,3496,
2014-06-06_13:16,9130.67,9130.99,9125.28,9127.85,16779,368,3642,
2014-06-06_13:17,9127.28,9127.43,9125.89,9127.09,16717,348,3601,
2014-06-06_13:18,9132.95,9132.95,9127.13,9128.63,18001,411,4121,
2014-06-06_13:19,9128.31,9131.91,9126.19,9127.58,20278,441,4395,
2014-06-06_13:20,9132.69,9132.69,9126.69,9126.69,21199,462,4216,
2014-06-06_13:21,9127.53,9132.99,9126.30,9126.75,18837,424,4131,
2014-06-06_13:22,9127.78,9133.08,9127.17,9133.08,24843,428,4253,
2014-06-06_13:23,9127.89,9132.57,9126.98,9131.63,25792,635,5015,
2014-06-06_13:24,9132.64,9133.51,9126.74,9132.68,32363,565,5365,
2014-06-06_13:25,9134.15,9134.15,9128.28,9133.60,39058,625,5886,
2014-06-06_13:26,9133.60,9133.60,9133.60,9133.60,2509,3,89,
2014-06-06_13:27,9133.60,9133.60,9133.60,9133.60,0,0,0,
2014-06-06_13:28,9133.60,9133.60,9133.60,9133.60,0,0,0,
2014-06-06_13:29,9133.60,9133.60,9133.60,9133.60,0,0,0,
2014-06-06_13:30,9133.60,9134.46,9133.60,9134.46,150239,5088,33735,
2014-06-09_09:01,9153.93,9164.31,9153.93,9163.84,118801,4182,29512,
2014-06-09_09:02,9164.14,9164.14,9159.62,9162.92,45103,1402,10068,
2014-06-09_09:03,9162.54,9162.54,9159.34,9159.34,53442,1162,9564,
2014-06-09_09:04,9159.34,9159.79,9158.60,9159.61,59827,980,8248,
2014-06-09_09:05,9155.04,9159.52,9153.40,9157.27,69900,895,7970,
2014-06-09_09:06,9153.21,9156.49,9150.48,9150.59,70964,982,8483,
2014-06-09_09:07,9150.97,9154.98,9147.50,9148.85,69563,946,8539,
2014-06-09_09:08,9147.98,9153.20,9147.09,9147.09,66520,1024,8441,
2014-06-09_09:09,9147.91,9153.72,9147.78,9153.35,64641,966,8023,
2014-06-09_09:10,9148.56,9152.63,9148.56,9152.63,58863,829,7082,
2014-06-09_09:11,9153.95,9154.97,9149.04,9151.06,50181,856,7023,
2014-06-09_09:12,9151.95,9155.23,9150.51,9150.54,50154,858,6886,
2014-06-09_09:13,9149.36,9153.43,9148.10,9148.31,58005,977,7418,
2014-06-09_09:14,9148.69,9152.36,9146.69,9146.69,63510,986,7632,
2014-06-09_09:15,9147.00,9152.27,9146.42,9147.76,53274,904,6938,
2014-06-09_09:16,9147.85,9151.61,9146.77,9151.61,52395,948,7237,
2014-06-09_09:17,9148.45,9153.31,9147.43,9148.58,44392,699,6417,
2014-06-09_09:18,9148.01,9153.73,9148.01,9148.13,46937,681,6023,
2014-06-09_09:19,9148.26,9152.88,9147.60,9152.61,49663,682,6015,
2014-06-09_09:20,9152.76,9152.76,9151.40,9152.33,44207,618,5973,
2014-06-09_09:21,9152.05,9152.64,9147.33,9147.33,27639,592,5416,
2014-06-09_09:22,9147.17,9151.80,9146.69,9146.69,75893,661,6153,
2014-06-09_09:23,9152.25,9153.04,9147.76,9147.76,36256,646,5826,
2014-06-09_09:24,9153.82,9153.82,9148.09,9148.09,35009,497,4779,
2014-06-09_09:25,9152.63,9153.45,9148.12,9153.45,35364,514,4781,
2014-06-09_09:26,9148.38,9153.62,9148.38,9152.87,34761,600,5065,
2014-06-09_09:27,9154.03,9157.82,9153.50,9153.53,37646,590,5293,
2014-06-09_09:28,9153.89,9153.89,9148.87,9148.87,32015,539,4937,
2014-06-09_09:29,9148.60,9148.60,9147.93,9148.20,27461,495,4907,
2014-06-09_09:30,9147.79,9152.68,9147.60,9152.68,24308,424,4400,
2014-06-09_09:31,9147.97,9149.04,9147.97,9148.39,49561,654,5513,
2014-06-09_09:32,9152.92,9152.92,9145.88,9146.27,34991,594,4719,
2014-06-09_09:33,9146.10,9152.07,9146.10,9146.96,28847,570,4884,
2014-06-09_09:34,9146.51,9150.56,9145.88,9150.56,27067,457,4437,
2014-06-09_09:35,9146.84,9151.30,9145.17,9145.17,26992,467,4269,
2014-06-09_09:36,9146.34,9149.88,9145.10,9145.50,35303,578,4647,
2014-06-09_09:37,9144.47,9148.53,9144.11,9148.53,23799,465,4036,
2014-06-09_09:38,9143.72,9147.65,9142.94,9147.65,29868,556,4419,
2014-06-09_09:39,9147.71,9147.71,9143.35,9143.35,24548,513,4230,
2014-06-09_09:40,9142.13,9145.82,9141.12,9141.59,25665,503,4100,
2014-06-09_09:41,9141.16,9146.22,9140.50,9145.59,19537,410,3707,
2014-06-09_09:42,9141.13,9145.07,9140.17,9145.07,24882,420,3810,
2014-06-09_09:43,9141.61,9145.97,9140.72,9140.72,20957,456,3970,
2014-06-09_09:44,9140.38,9145.44,9140.16,9143.86,22882,418,3728,
2014-06-09_09:45,9143.99,9143.99,9139.00,9139.07,18704,371,3590,
2014-06-09_09:46,9140.02,9143.04,9138.93,9139.34,16021,318,3137,
2014-06-09_09:47,9139.32,9143.84,9138.93,9143.84,14682,353,3246,
2014-06-09_09:48,9140.12,9145.89,9139.65,9139.65,15985,340,3144,
2014-06-09_09:49,9145.32,9146.21,9140.50,9146.21,19947,338,3176,
2014-06-09_09:50,9141.27,9145.46,9140.16,9144.97,18694,352,3183,
2014-06-09_09:51,9140.77,9144.83,9139.85,9144.83,18711,408,3661,
2014-06-09_09:52,9140.73,9145.93,9140.73,9145.93,18588,372,3356,
2014-06-09_09:53,9142.26,9146.22,9141.20,9146.22,18536,375,3240,
2014-06-09_09:54,9142.19,9146.44,9140.73,9146.44,13132,263,2745,
2014-06-09_09:55,9146.72,9146.72,9140.96,9141.81,13237,248,2737,
2014-06-09_09:56,9141.96,9147.37,9141.96,9147.37,15560,312,3119,
2014-06-09_09:57,9142.25,9143.55,9142.03,9143.55,15420,311,2929,
2014-06-09_09:58,9143.10,9147.81,9142.88,9143.26,15739,383,3320,
2014-06-09_09:59,9143.78,9147.25,9142.75,9144.35,16997,348,3143,
2014-06-09_10:00,9144.44,9148.50,9143.71,9144.47,13818,348,3115,
2014-06-09_10:01,9144.35,9147.88,9143.25,9143.44,27311,493,4178,
2014-06-09_10:02,9144.14,9148.74,9144.04,9144.04,20875,443,3631,
2014-06-09_10:03,9145.50,9149.98,9144.49,9144.49,17330,353,3209,
2014-06-09_10:04,9148.98,9149.58,9144.65,9144.65,17240,349,3212,
2014-06-09_10:05,9148.71,9148.71,9143.57,9148.37,18178,335,3105,
2014-06-09_10:06,9147.94,9149.07,9144.15,9147.80,18670,312,3032,
2014-06-09_10:07,9144.61,9149.30,9144.59,9148.09,17083,321,3006,
2014-06-09_10:08,9148.87,9149.09,9144.26,9148.00,16862,255,2531,
2014-06-09_10:09,9148.90,9148.96,9147.89,9147.89,13180,256,2500,
2014-06-09_10:10,9148.62,9150.49,9148.62,9150.49,13233,244,2441,
2014-06-09_10:11,9149.91,9151.12,9145.89,9145.89,12775,245,2265,
2014-06-09_10:12,9150.18,9150.88,9149.89,9149.89,11470,233,2154,
2014-06-09_10:13,9145.56,9150.34,9145.56,9150.05,15244,239,2315,
2014-06-09_10:14,9151.10,9153.73,9147.70,9152.48,13261,327,2685,
2014-06-09_10:15,9147.92,9154.10,9147.92,9154.10,21381,479,2955,
2014-06-09_10:16,9154.35,9154.35,9149.04,9153.80,16425,288,2536,
2014-06-09_10:17,9153.61,9153.61,9152.97,9152.97,13097,274,2289,
2014-06-09_10:18,9153.57,9155.29,9153.57,9154.02,15828,338,2725,
2014-06-09_10:19,9156.48,9156.48,9155.19,9155.76,20851,533,3465,
2014-06-09_10:20,9160.92,9160.92,9155.33,9155.33,23181,364,3285,
2014-06-09_10:21,9156.49,9156.49,9154.99,9156.29,15670,338,3252,
2014-06-09_10:22,9156.94,9160.30,9155.33,9160.30,16535,325,3067,
2014-06-09_10:23,9156.19,9160.89,9156.19,9159.54,15824,285,2730,
2014-06-09_10:24,9160.54,9160.64,9155.46,9160.36,13115,268,2484,
2014-06-09_10:25,9158.94,9158.94,9154.53,9156.37,16639,249,2485,
2014-06-09_10:26,9156.12,9160.16,9155.49,9160.16,14652,265,2403,
2014-06-09_10:27,9155.90,9160.08,9154.44,9154.67,14848,294,2515,
2014-06-09_10:28,9154.55,9161.46,9154.55,9161.46,21299,406,2791,
2014-06-09_10:29,9162.24,9162.24,9156.91,9162.24,11003,252,2363,
2014-06-09_10:30,9158.20,9163.73,9156.94,9163.73,11296,261,2510,
2014-06-09_10:31,9159.14,9160.42,9159.01,9160.32,22522,413,3115,
2014-06-09_10:32,9160.65,9166.05,9160.35,9161.81,18997,382,3114,
2014-06-09_10:33,9162.68,9162.68,9160.84,9160.84,19390,452,3307,
2014-06-09_10:34,9161.29,9161.52,9156.36,9161.31,18998,368,3215,
2014-06-09_10:35,9161.23,9161.42,9155.40,9156.47,16423,312,2922,
2014-06-09_10:36,9156.93,9162.19,9156.93,9162.13,13191,288,2651,
2014-06-09_10:37,9163.20,9163.20,9157.71,9162.48,13631,278,2440,
2014-06-09_10:38,9162.45,9162.45,9157.50,9161.37,16230,305,2570,
2014-06-09_10:39,9157.60,9158.40,9155.76,9158.40,22349,380,3037,
2014-06-09_10:40,9162.06,9162.21,9160.25,9160.25,15803,341,2807,
2014-06-09_10:41,9160.70,9161.33,9156.11,9161.14,12564,256,2425,
2014-06-09_10:42,9157.61,9161.77,9157.31,9161.36,15416,273,2425,
2014-06-09_10:43,9162.15,9162.15,9158.23,9161.38,12342,283,2354,
2014-06-09_10:44,9162.24,9162.24,9156.04,9159.59,14043,286,2678,
2014-06-09_10:45,9161.25,9162.02,9156.54,9162.02,10188,216,2249,
2014-06-09_10:46,9162.15,9162.15,9161.49,9162.02,12919,294,2535,
2014-06-09_10:47,9161.74,9162.04,9156.25,9161.05,13059,278,2444,
2014-06-09_10:48,9161.52,9162.13,9158.06,9158.62,19276,358,2547,
2014-06-09_10:49,9163.41,9163.41,9156.95,9157.72,16193,317,2717,
2014-06-09_10:50,9162.17,9163.26,9161.68,9162.04,14641,286,2578,
2014-06-09_10:51,9162.06,9162.66,9162.04,9162.20,18503,280,2775,
2014-06-09_10:52,9157.38,9162.05,9157.34,9157.34,17291,345,2722,
2014-06-09_10:53,9158.33,9163.47,9158.17,9163.15,13532,282,2530,
2014-06-09_10:54,9163.11,9163.11,9158.09,9162.37,13699,293,2577,
2014-06-09_10:55,9157.66,9162.10,9156.63,9161.63,13871,281,2386,
2014-06-09_10:56,9161.69,9162.23,9156.81,9156.81,9924,198,2009,
2014-06-09_10:57,9157.10,9162.02,9156.62,9160.96,14961,276,2791,
2014-06-09_10:58,9157.08,9162.29,9156.56,9162.29,17018,299,2584,
2014-06-09_10:59,9162.99,9162.99,9160.40,9161.55,12513,264,2420,
2014-06-09_11:00,9156.80,9162.05,9156.80,9161.14,14420,249,2473,
2014-06-09_11:01,9160.43,9160.51,9155.61,9160.51,13631,231,2427,
2014-06-09_11:02,9160.83,9162.95,9158.28,9162.95,12213,227,2036,
2014-06-09_11:03,9163.84,9163.84,9157.96,9162.57,13012,229,2123,
2014-06-09_11:04,9157.76,9163.53,9157.76,9163.53,22105,371,2437,
2014-06-09_11:05,9163.92,9164.40,9158.55,9158.55,10467,356,2528,
2014-06-09_11:06,9158.41,9163.01,9157.77,9163.01,11050,256,2111,
2014-06-09_11:07,9162.75,9162.75,9160.70,9160.70,12867,245,2283,
2014-06-09_11:08,9161.34,9162.33,9157.49,9162.33,14472,284,2562,
2014-06-09_11:09,9161.43,9162.00,9160.50,9160.88,9852,200,2119,
2014-06-09_11:10,9161.49,9161.92,9161.20,9161.92,8490,202,1944,
2014-06-09_11:11,9161.81,9162.74,9160.92,9160.92,9251,238,2153,
2014-06-09_11:12,9161.63,9161.63,9156.68,9157.15,8871,211,2195,
2014-06-09_11:13,9162.00,9162.00,9160.73,9160.73,10320,217,2126,
2014-06-09_11:14,9161.03,9161.24,9156.43,9156.43,9255,229,2160,
2014-06-09_11:15,9157.16,9161.45,9157.16,9160.84,14583,225,2110,
2014-06-09_11:16,9160.17,9160.54,9155.59,9160.54,10887,249,2312,
2014-06-09_11:17,9160.45,9162.07,9156.82,9162.07,9955,204,1952,
2014-06-09_11:18,9161.04,9161.05,9160.02,9160.37,11668,199,1945,
2014-06-09_11:19,9160.91,9160.91,9155.76,9156.11,11499,207,2135,
2014-06-09_11:20,9156.89,9159.19,9155.88,9156.54,9311,216,2073,
2014-06-09_11:21,9156.76,9161.48,9155.59,9155.59,8808,188,2000,
2014-06-09_11:22,9159.71,9160.31,9154.86,9160.08,11009,229,2002,
2014-06-09_11:23,9156.13,9160.19,9155.60,9160.19,9151,243,2096,
2014-06-09_11:24,9155.47,9160.41,9155.17,9155.17,8328,230,2106,
2014-06-09_11:25,9155.42,9158.91,9155.34,9158.58,8639,212,1860,
2014-06-09_11:26,9154.12,9158.97,9153.76,9153.76,11621,440,2393,
2014-06-09_11:27,9158.76,9158.89,9154.06,9158.49,10911,221,2054,
2014-06-09_11:28,9157.92,9158.91,9157.65,9158.39,8931,215,2091,
2014-06-09_11:29,9157.32,9159.36,9155.12,9155.12,8305,195,1844,
2014-06-09_11:30,9159.79,9159.79,9154.03,9154.03,8541,184,1758,
2014-06-09_11:31,9159.98,9159.98,9154.84,9159.25,10615,215,2109,
2014-06-09_11:32,9159.10,9160.54,9154.80,9160.54,7865,193,1883,
2014-06-09_11:33,9159.83,9160.74,9155.54,9159.80,7907,180,1909,
2014-06-09_11:34,9155.52,9160.62,9155.44,9155.44,8012,184,1904,
2014-06-09_11:35,9159.97,9159.97,9155.39,9159.12,9154,187,2050,
2014-06-09_11:36,9159.00,9160.32,9154.49,9160.15,9846,188,1910,
2014-06-09_11:37,9156.35,9162.04,9155.73,9162.04,10005,243,2116,
2014-06-09_11:38,9157.24,9161.51,9157.24,9161.25,8937,201,1940,
2014-06-09_11:39,9160.89,9160.89,9158.49,9158.49,7316,184,1927,
2014-06-09_11:40,9154.08,9159.00,9153.31,9159.00,7948,207,1883,
2014-06-09_11:41,9158.05,9158.89,9153.59,9158.75,10785,242,2159,
2014-06-09_11:42,9154.14,9160.02,9154.14,9160.02,6752,190,1910,
2014-06-09_11:43,9160.05,9160.35,9158.81,9160.35,7877,171,1772,
2014-06-09_11:44,9159.62,9160.13,9155.09,9160.03,7888,207,2028,
2014-06-09_11:45,9155.87,9161.44,9155.87,9161.44,10097,183,1821,
2014-06-09_11:46,9161.96,9162.07,9160.02,9160.35,8280,219,2074,
2014-06-09_11:47,9161.79,9163.49,9159.03,9163.49,11981,198,2085,
2014-06-09_11:48,9163.33,9165.08,9158.06,9158.06,11899,262,2200,
2014-06-09_11:49,9162.71,9162.71,9157.97,9162.19,7765,186,1824,
2014-06-09_11:50,9162.15,9162.45,9161.45,9161.57,8482,177,1942,
2014-06-09_11:51,9157.48,9162.88,9157.48,9162.88,8019,187,1920,
2014-06-09_11:52,9162.72,9163.33,9162.46,9163.20,9464,193,1835,
2014-06-09_11:53,9163.48,9163.79,9163.07,9163.26,8354,200,1881,
2014-06-09_11:54,9163.44,9164.67,9163.44,9164.44,11276,238,2072,
2014-06-09_11:55,9164.55,9165.43,9164.24,9165.43,10768,230,2008,
2014-06-09_11:56,9165.41,9165.67,9164.37,9164.37,10522,214,1899,
2014-06-09_11:57,9163.92,9164.29,9159.30,9164.11,8795,225,1840,
2014-06-09_11:58,9165.17,9165.27,9160.80,9163.89,8564,182,1634,
2014-06-09_11:59,9164.57,9165.94,9163.37,9165.94,6725,174,1652,
2014-06-09_12:00,9165.45,9165.86,9163.92,9165.86,6851,160,1681,
2014-06-09_12:01,9161.66,9166.58,9161.08,9166.00,12340,252,2074,
2014-06-09_12:02,9166.26,9166.26,9160.02,9164.26,9415,207,1893,
2014-06-09_12:03,9163.35,9163.74,9162.62,9163.74,7341,164,1675,
2014-06-09_12:04,9164.64,9164.64,9157.98,9157.98,10320,200,1785,
2014-06-09_12:05,9161.98,9162.68,9157.20,9162.43,9101,201,1941,
2014-06-09_12:06,9163.50,9163.50,9161.09,9163.24,7137,202,1852,
2014-06-09_12:07,9158.20,9162.16,9156.86,9161.52,6843,159,1482,
2014-06-09_12:08,9162.47,9162.83,9161.99,9162.45,7018,146,1532,
2014-06-09_12:09,9163.89,9163.89,9157.49,9162.82,7059,203,1779,
2014-06-09_12:10,9163.65,9163.65,9162.24,9162.37,8578,187,1857,
2014-06-09_12:11,9162.66,9162.86,9157.99,9162.08,7769,175,1694,
2014-06-09_12:12,9162.55,9163.03,9157.21,9161.64,7152,164,1596,
2014-06-09_12:13,9162.23,9162.53,9161.42,9161.44,9499,172,1847,
2014-06-09_12:14,9161.67,9161.93,9160.75,9161.31,8033,157,1613,
2014-06-09_12:15,9161.82,9162.30,9156.63,9160.50,11723,213,1921,
2014-06-09_12:16,9161.44,9161.44,9154.76,9160.50,8264,202,1848,
2014-06-09_12:17,9160.17,9160.17,9156.14,9156.71,11757,207,2075,
2014-06-09_12:18,9160.93,9161.89,9160.45,9160.45,8249,201,1940,
2014-06-09_12:19,9161.72,9161.96,9160.44,9160.93,10101,192,1911,
2014-06-09_12:20,9162.19,9162.36,9156.75,9156.75,8513,171,1832,
2014-06-09_12:21,9156.93,9161.32,9156.93,9160.62,10113,180,1777,
2014-06-09_12:22,9161.32,9162.52,9161.16,9162.16,9525,194,1878,
2014-06-09_12:23,9156.73,9162.69,9156.73,9162.69,7415,166,1700,
2014-06-09_12:24,9162.84,9162.84,9157.00,9161.78,7118,177,1715,
2014-06-09_12:25,9157.18,9161.90,9156.97,9160.82,9306,194,1948,
2014-06-09_12:26,9161.47,9161.47,9156.92,9156.92,6484,158,1737,
2014-06-09_12:27,9157.46,9162.01,9157.23,9161.84,9662,202,1838,
2014-06-09_12:28,9162.03,9163.11,9158.03,9162.25,9890,176,1740,
2014-06-09_12:29,9163.88,9163.88,9161.57,9162.06,11456,277,2384,
2014-06-09_12:30,9163.93,9163.93,9157.12,9157.54,14901,259,2515,
2014-06-09_12:31,9163.44,9163.44,9158.24,9162.02,14143,262,2521,
2014-06-09_12:32,9162.18,9163.01,9161.51,9161.67,11134,240,2046,
2014-06-09_12:33,9162.18,9162.66,9156.24,9156.24,10767,190,1926,
2014-06-09_12:34,9157.26,9164.49,9157.26,9163.12,16053,277,2491,
2014-06-09_12:35,9163.87,9163.87,9156.55,9156.55,12624,239,2124,
2014-06-09_12:36,9160.54,9160.77,9159.90,9159.90,13451,239,2343,
2014-06-09_12:37,9160.65,9160.65,9159.87,9159.87,11223,232,2362,
2014-06-09_12:38,9160.41,9160.57,9160.00,9160.00,10637,251,2199,
2014-06-09_12:39,9160.07,9161.09,9156.02,9156.02,29411,294,2544,
2014-06-09_12:40,9160.44,9161.22,9156.70,9160.73,13492,284,2396,
2014-06-09_12:41,9156.50,9161.60,9156.50,9161.33,10439,240,2106,
2014-06-09_12:42,9162.23,9162.76,9161.57,9161.59,10651,219,2138,
2014-06-09_12:43,9160.90,9162.34,9160.90,9161.40,10478,235,2182,
2014-06-09_12:44,9161.04,9162.56,9160.20,9162.56,10692,254,2219,
2014-06-09_12:45,9158.24,9162.24,9156.93,9161.70,9468,215,2171,
2014-06-09_12:46,9162.23,9162.23,9156.80,9160.78,10196,219,2125,
2014-06-09_12:47,9161.13,9161.38,9160.35,9161.38,12090,237,2119,
2014-06-09_12:48,9161.11,9161.11,9156.64,9160.88,10720,227,2240,
2014-06-09_12:49,9160.91,9161.37,9156.54,9161.29,10263,196,2075,
2014-06-09_12:50,9161.00,9161.99,9155.31,9155.31,10622,225,2195,
2014-06-09_12:51,9160.57,9161.80,9156.30,9156.30,11819,243,2482,
2014-06-09_12:52,9155.69,9159.49,9155.32,9158.83,12091,229,2258,
2014-06-09_12:53,9155.32,9159.85,9153.64,9159.85,11145,211,2111,
2014-06-09_12:54,9159.43,9161.03,9155.24,9161.03,11304,235,2446,
2014-06-09_12:55,9155.52,9161.24,9155.48,9155.48,12908,287,2407,
2014-06-09_12:56,9156.31,9161.63,9156.31,9157.00,14261,308,2552,
2014-06-09_12:57,9160.84,9160.84,9155.15,9160.39,13765,296,2675,
2014-06-09_12:58,9155.56,9160.87,9155.56,9155.97,10972,229,2202,
2014-06-09_12:59,9155.96,9159.62,9155.40,9155.62,12383,247,2493,
2014-06-09_13:00,9160.47,9160.47,9155.19,9159.31,12549,263,2668,
2014-06-09_13:01,9159.13,9159.98,9155.11,9155.35,14963,288,3100,
2014-06-09_13:02,9156.40,9158.03,9154.14,9155.06,14657,280,2856,
2014-06-09_13:03,9154.42,9159.44,9154.35,9154.35,14371,291,2780,
2014-06-09_13:04,9154.54,9158.59,9153.09,9157.15,12879,251,2618,
2014-06-09_13:05,9154.14,9160.29,9154.14,9159.81,13360,245,2470,
2014-06-09_13:06,9159.88,9159.88,9153.20,9153.20,11729,283,2601,
2014-06-09_13:07,9152.42,9158.05,9152.42,9153.02,14471,294,2722,
2014-06-09_13:08,9153.98,9158.32,9153.98,9154.97,14709,291,2769,
2014-06-09_13:09,9159.18,9159.18,9153.31,9158.19,15089,290,2759,
2014-06-09_13:10,9153.64,9158.93,9153.55,9158.53,14539,303,2773,
2014-06-09_13:11,9158.30,9159.45,9153.05,9153.05,13676,325,2950,
2014-06-09_13:12,9157.47,9158.85,9153.99,9158.85,15672,283,3008,
2014-06-09_13:13,9159.14,9159.96,9155.19,9159.96,19644,323,3487,
2014-06-09_13:14,9154.09,9159.44,9154.09,9159.44,25807,398,3629,
2014-06-09_13:15,9158.75,9160.21,9155.14,9160.21,20960,404,3783,
2014-06-09_13:16,9160.55,9160.65,9156.98,9156.98,18172,352,3628,
2014-06-09_13:17,9161.32,9161.32,9158.65,9158.65,19357,409,3469,
2014-06-09_13:18,9154.22,9160.37,9154.22,9155.65,16852,343,3492,
2014-06-09_13:19,9160.31,9162.15,9160.09,9162.15,20010,407,3771,
2014-06-09_13:20,9160.35,9160.97,9159.88,9160.38,24679,405,3873,
2014-06-09_13:21,9161.68,9161.90,9160.05,9160.05,20754,404,4165,
2014-06-09_13:22,9161.32,9162.31,9161.16,9162.31,22292,423,4228,
2014-06-09_13:23,9157.59,9161.79,9157.34,9157.69,20014,432,4434,
2014-06-09_13:24,9160.64,9162.54,9160.64,9161.36,25510,437,4588,
2014-06-09_13:25,9161.05,9164.21,9161.05,9164.21,29107,538,5284,
2014-06-09_13:26,9164.21,9164.21,9164.21,9164.21,2887,3,97,
2014-06-09_13:27,9164.21,9164.21,9164.21,9164.21,0,0,0,
2014-06-09_13:28,9164.21,9164.21,9164.21,9164.21,0,0,0,
2014-06-09_13:29,9164.21,9164.21,9164.21,9164.21,0,0,0,
2014-06-09_13:30,9164.21,9164.21,9162.74,9162.74,140670,4517,30517,
2014-06-10_09:01,9181.90,9187.33,9181.52,9182.38,92932,3753,27769,
2014-06-10_09:02,9186.17,9186.17,9181.20,9182.23,39724,1287,9899,
2014-06-10_09:03,9182.63,9186.59,9177.35,9181.93,43036,1284,9086,
2014-06-10_09:04,9186.20,9186.20,9180.58,9185.73,54633,1020,8221,
2014-06-10_09:05,9185.24,9186.67,9185.08,9186.09,66611,930,8244,
2014-06-10_09:06,9187.20,9187.20,9181.89,9186.68,73140,908,8190,
2014-06-10_09:07,9187.16,9187.48,9181.33,9186.89,66754,907,8215,
2014-06-10_09:08,9182.88,9186.98,9182.88,9186.98,88540,1065,8616,
2014-06-10_09:09,9187.06,9187.77,9186.97,9187.71,63274,1040,8483,
2014-06-10_09:10,9187.73,9191.74,9187.22,9188.69,61410,979,7320,
2014-06-10_09:11,9193.56,9193.85,9188.43,9193.85,62340,907,7701,
2014-06-10_09:12,9194.97,9200.85,9192.05,9200.85,70150,976,8491,
2014-06-10_09:13,9197.03,9199.07,9196.29,9199.07,56580,894,7795,
2014-06-10_09:14,9203.29,9203.29,9198.04,9200.73,48898,722,6719,
2014-06-10_09:15,9201.48,9203.76,9196.02,9203.76,50581,764,6597,
2014-06-10_09:16,9197.65,9202.25,9197.65,9202.25,57922,831,7199,
2014-06-10_09:17,9201.77,9202.28,9197.37,9201.55,46324,678,6295,
2014-06-10_09:18,9200.16,9201.69,9195.84,9199.86,50136,665,6397,
2014-06-10_09:19,9201.13,9201.13,9195.57,9200.28,46490,614,6270,
2014-06-10_09:20,9196.52,9202.78,9196.11,9199.11,45921,737,6782,
2014-06-10_09:21,9203.99,9205.18,9199.02,9199.77,36130,668,6666,
2014-06-10_09:22,9204.40,9204.40,9198.26,9199.47,49836,693,6873,
2014-06-10_09:23,9200.06,9204.32,9198.68,9198.68,47331,668,6418,
2014-06-10_09:24,9199.22,9199.22,9197.38,9197.38,36140,560,5450,
2014-06-10_09:25,9196.84,9196.91,9195.57,9195.57,52316,669,5734,
2014-06-10_09:26,9196.05,9199.33,9194.38,9195.09,36855,563,5183,
2014-06-10_09:27,9194.13,9199.19,9193.42,9199.00,32048,490,4891,
2014-06-10_09:28,9193.24,9198.69,9193.13,9193.58,34721,480,4965,
2014-06-10_09:29,9196.60,9197.37,9192.00,9196.95,33099,484,4728,
2014-06-10_09:30,9196.17,9196.17,9191.02,9191.42,29808,429,4615,
2014-06-10_09:31,9190.88,9195.07,9190.43,9195.07,40539,568,5238,
2014-06-10_09:32,9195.20,9195.20,9188.57,9189.46,31756,488,4787,
2014-06-10_09:33,9189.83,9193.99,9189.01,9192.92,28621,464,4158,
2014-06-10_09:34,9188.47,9193.98,9188.24,9189.05,26708,433,4217,
2014-06-10_09:35,9188.24,9189.58,9188.24,9188.42,23270,427,4138,
2014-06-10_09:36,9188.73,9193.28,9187.88,9188.08,29718,498,4484,
2014-06-10_09:37,9192.44,9192.44,9186.25,9186.25,27510,502,4486,
2014-06-10_09:38,9187.78,9192.59,9187.67,9188.17,26081,473,4133,
2014-06-10_09:39,9187.30,9187.79,9185.45,9186.32,19288,376,3910,
2014-06-10_09:40,9186.38,9193.26,9186.38,9187.03,25697,543,4419,
2014-06-10_09:41,9187.24,9192.58,9187.24,9187.70,19633,443,4093,
2014-06-10_09:42,9189.14,9193.09,9187.19,9187.76,19760,460,3809,
2014-06-10_09:43,9186.57,9192.33,9186.57,9192.33,18050,343,3598,
2014-06-10_09:44,9186.99,9187.29,9185.95,9185.95,18371,359,3652,
2014-06-10_09:45,9185.73,9190.45,9185.49,9186.12,14564,319,3381,
2014-06-10_09:46,9185.36,9189.11,9184.33,9185.47,19038,343,3429,
2014-06-10_09:47,9185.20,9189.46,9184.45,9184.84,17492,352,3318,
2014-06-10_09:48,9183.98,9189.24,9183.31,9183.67,23446,423,3592,
2014-06-10_09:49,9183.37,9184.23,9183.37,9183.70,22494,371,3615,
2014-06-10_09:50,9187.69,9187.69,9182.57,9182.57,18804,321,3376,
2014-06-10_09:51,9183.32,9183.91,9182.44,9182.44,19793,377,3554,
2014-06-10_09:52,9183.27,9183.88,9182.89,9182.95,24109,398,3355,
2014-06-10_09:53,9183.03,9183.65,9181.74,9181.74,20986,332,3255,
2014-06-10_09:54,9181.77,9182.39,9180.83,9181.46,16440,320,3068,
2014-06-10_09:55,9181.12,9181.92,9176.80,9178.92,19718,373,3455,
2014-06-10_09:56,9183.35,9183.35,9181.79,9181.79,16512,283,3007,
2014-06-10_09:57,9181.65,9182.15,9176.90,9176.90,15231,278,2855,
2014-06-10_09:58,9181.62,9182.49,9181.04,9181.37,16224,295,2771,
2014-06-10_09:59,9185.34,9185.34,9180.42,9181.03,14392,276,2784,
2014-06-10_10:00,9180.31,9181.21,9180.31,9181.21,14981,277,2912,
2014-06-10_10:01,9182.17,9187.19,9181.74,9182.19,15103,297,3019,
2014-06-10_10:02,9181.77,9181.77,9180.42,9181.21,12559,272,2634,
2014-06-10_10:03,9181.87,9181.87,9180.29,9181.16,14527,271,2628,
2014-06-10_10:04,9180.54,9181.44,9180.54,9181.04,11189,255,2701,
2014-06-10_10:05,9181.16,9181.16,9180.42,9180.46,13941,242,2637,
2014-06-10_10:06,9181.26,9181.27,9180.02,9180.02,12304,247,2491,
2014-06-10_10:07,9179.84,9181.00,9179.84,9181.00,10542,271,2550,
2014-06-10_10:08,9180.80,9180.94,9175.45,9180.56,17152,353,3122,
2014-06-10_10:09,9180.49,9180.49,9175.22,9179.99,14233,323,2650,
2014-06-10_10:10,9180.42,9180.94,9180.06,9180.06,10915,231,2314,
2014-06-10_10:11,9180.64,9180.64,9175.32,9175.95,10590,225,2225,
2014-06-10_10:12,9176.14,9179.80,9174.97,9179.80,12946,283,2347,
2014-06-10_10:13,9179.51,9179.68,9178.26,9179.55,13510,258,2611,
2014-06-10_10:14,9179.51,9180.03,9175.79,9175.79,18639,258,2691,
2014-06-10_10:15,9175.73,9180.19,9174.37,9174.68,13550,224,2400,
2014-06-10_10:16,9174.76,9178.91,9174.46,9176.99,14503,209,2349,
2014-06-10_10:17,9173.02,9177.20,9171.75,9171.75,13270,271,2551,
2014-06-10_10:18,9172.78,9178.04,9172.55,9172.72,15563,257,2589,
2014-06-10_10:19,9172.86,9177.90,9172.86,9177.90,11356,214,2224,
2014-06-10_10:20,9176.70,9181.28,9176.70,9178.10,14637,238,2566,
2014-06-10_10:21,9177.93,9178.86,9177.17,9177.17,10684,232,2343,
2014-06-10_10:22,9179.08,9179.08,9173.66,9173.66,14095,218,2181,
2014-06-10_10:23,9178.56,9178.56,9177.53,9178.00,10477,216,2191,
2014-06-10_10:24,9178.52,9178.52,9177.40,9177.40,14482,256,2306,
2014-06-10_10:25,9177.59,9182.30,9177.59,9182.30,12859,254,2485,
2014-06-10_10:26,9180.43,9180.43,9174.07,9179.39,11988,217,2272,
2014-06-10_10:27,9178.82,9180.30,9178.82,9180.30,12204,261,2388,
2014-06-10_10:28,9179.58,9180.86,9175.68,9180.08,14257,296,2354,
2014-06-10_10:29,9180.11,9180.67,9175.17,9179.81,14224,361,2682,
2014-06-10_10:30,9176.08,9181.30,9176.08,9180.98,12782,349,2598,
2014-06-10_10:31,9181.05,9182.09,9176.78,9180.68,19762,290,2627,
2014-06-10_10:32,9182.12,9182.12,9177.62,9177.62,13042,291,2607,
2014-06-10_10:33,9177.71,9182.48,9176.34,9181.15,12549,262,2462,
2014-06-10_10:34,9180.26,9180.91,9175.55,9176.49,10275,217,2236,
2014-06-10_10:35,9175.86,9180.27,9175.25,9180.27,14448,218,2257,
2014-06-10_10:36,9179.03,9179.34,9174.54,9179.34,14786,277,2441,
2014-06-10_10:37,9179.60,9182.11,9174.80,9182.11,11955,258,2528,
2014-06-10_10:38,9180.93,9180.93,9174.92,9180.42,15634,273,2439,
2014-06-10_10:39,9176.25,9180.38,9175.03,9179.40,11331,250,2329,
2014-06-10_10:40,9179.20,9179.87,9178.83,9179.61,10838,227,2348,
2014-06-10_10:41,9178.66,9179.52,9178.66,9179.32,11377,215,2140,
2014-06-10_10:42,9179.56,9180.08,9175.87,9179.40,14368,288,2378,
2014-06-10_10:43,9178.39,9179.04,9173.52,9178.88,10000,206,2074,
2014-06-10_10:44,9178.80,9179.10,9172.46,9172.46,8837,237,2236,
2014-06-10_10:45,9177.27,9178.78,9174.13,9178.12,8430,218,2085,
2014-06-10_10:46,9174.34,9178.66,9173.64,9173.72,9208,185,1936,
2014-06-10_10:47,9178.32,9178.32,9173.26,9178.08,8849,178,1889,
2014-06-10_10:48,9178.93,9178.93,9172.22,9172.22,14106,251,2322,
2014-06-10_10:49,9177.65,9177.98,9172.64,9172.64,12397,252,2307,
2014-06-10_10:50,9172.80,9180.96,9172.80,9179.51,12786,246,2234,
2014-06-10_10:51,9178.99,9180.42,9174.50,9179.46,9484,215,1927,
2014-06-10_10:52,9179.23,9183.07,9174.95,9180.58,10625,226,2335,
2014-06-10_10:53,9180.11,9180.40,9179.17,9180.40,7865,190,2033,
2014-06-10_10:54,9180.45,9180.45,9178.84,9179.24,9007,200,2046,
2014-06-10_10:55,9179.36,9180.43,9175.18,9179.31,9658,208,2134,
2014-06-10_10:56,9179.53,9180.04,9179.29,9179.42,8750,195,2128,
2014-06-10_10:57,9178.51,9179.51,9178.51,9178.64,10595,246,2249,
2014-06-10_10:58,9180.27,9180.27,9179.01,9179.04,10880,201,2167,
2014-06-10_10:59,9178.79,9180.14,9175.49,9175.49,13895,261,2427,
2014-06-10_11:00,9180.23,9180.23,9175.47,9175.47,12026,272,2531,
2014-06-10_11:01,9180.50,9181.49,9176.73,9176.73,14460,263,2503,
2014-06-10_11:02,9180.70,9180.70,9175.63,9176.04,7973,200,2024,
2014-06-10_11:03,9176.39,9180.92,9175.94,9175.94,11030,223,1999,
2014-06-10_11:04,9180.53,9181.08,9175.94,9175.94,9236,230,1987,
2014-06-10_11:05,9176.94,9184.22,9176.94,9178.34,12794,259,2215,
2014-06-10_11:06,9182.55,9183.31,9177.89,9183.20,12488,255,2166,
2014-06-10_11:07,9183.69,9183.89,9178.28,9178.28,11316,239,2177,
2014-06-10_11:08,9185.18,9185.37,9180.53,9183.97,8945,232,2140,
2014-06-10_11:09,9184.58,9185.88,9179.47,9185.88,10487,232,2199,
2014-06-10_11:10,9180.88,9184.75,9180.88,9180.97,12232,303,2552,
2014-06-10_11:11,9185.07,9185.27,9180.25,9180.25,12489,274,2500,
2014-06-10_11:12,9179.79,9185.89,9179.66,9185.21,10051,245,2309,
2014-06-10_11:13,9184.21,9185.12,9182.93,9182.93,11425,286,2088,
2014-06-10_11:14,9178.76,9185.30,9178.50,9178.50,11613,242,2076,
2014-06-10_11:15,9183.90,9184.80,9178.59,9183.98,9571,225,2068,
2014-06-10_11:16,9180.12,9187.87,9180.12,9186.89,11063,223,2267,
2014-06-10_11:17,9186.09,9186.35,9185.36,9186.35,13000,221,2195,
2014-06-10_11:18,9183.43,9188.69,9183.43,9186.65,15722,564,2959,
2014-06-10_11:19,9186.25,9187.30,9182.00,9185.89,9363,308,2088,
2014-06-10_11:20,9188.27,9189.18,9183.81,9188.18,20385,320,2626,
2014-06-10_11:21,9182.74,9187.26,9182.74,9186.82,15139,329,2591,
2014-06-10_11:22,9183.13,9188.31,9183.13,9188.31,15952,335,2609,
2014-06-10_11:23,9188.61,9188.91,9182.11,9188.18,15451,296,2653,
2014-06-10_11:24,9189.07,9189.70,9183.57,9189.38,12022,271,2572,
2014-06-10_11:25,9184.57,9189.32,9184.57,9189.29,11364,266,2546,
2014-06-10_11:26,9188.50,9190.06,9188.24,9188.45,12938,287,2489,
2014-06-10_11:27,9188.78,9190.34,9188.33,9190.34,11492,273,2459,
2014-06-10_11:28,9185.51,9189.68,9185.51,9188.26,10163,293,2479,
2014-06-10_11:29,9188.71,9189.31,9184.85,9188.53,11102,238,2231,
2014-06-10_11:30,9189.13,9189.25,9188.69,9189.25,19059,272,2599,
2014-06-10_11:31,9190.06,9190.44,9189.20,9190.03,15919,239,2473,
2014-06-10_11:32,9190.04,9190.04,9185.24,9189.35,10261,232,2190,
2014-06-10_11:33,9190.07,9190.07,9188.65,9189.44,10621,214,2151,
2014-06-10_11:34,9189.38,9189.58,9187.85,9189.10,13866,408,2288,
2014-06-10_11:35,9189.85,9190.37,9189.57,9189.57,12595,241,2307,
2014-06-10_11:36,9188.99,9189.28,9188.73,9189.28,9881,201,2040,
2014-06-10_11:37,9189.04,9194.79,9188.46,9194.79,16125,422,2606,
2014-06-10_11:38,9195.03,9195.47,9189.84,9195.47,14247,304,2639,
2014-06-10_11:39,9191.72,9191.72,9190.54,9190.54,11435,411,2285,
2014-06-10_11:40,9191.39,9192.04,9191.10,9191.79,8811,252,2095,
2014-06-10_11:41,9191.66,9192.08,9191.24,9191.76,20159,323,2589,
2014-06-10_11:42,9191.16,9195.80,9191.14,9191.98,13447,239,2136,
2014-06-10_11:43,9191.56,9191.71,9189.84,9189.84,9930,217,2105,
2014-06-10_11:44,9189.76,9194.93,9189.76,9190.84,13100,296,2456,
2014-06-10_11:45,9190.46,9191.72,9190.02,9191.72,14056,242,2291,
2014-06-10_11:46,9190.89,9190.90,9190.12,9190.32,12075,223,2230,
2014-06-10_11:47,9190.43,9195.45,9190.31,9190.44,11303,248,2244,
2014-06-10_11:48,9192.35,9197.06,9191.35,9192.58,22035,320,2829,
2014-06-10_11:49,9192.34,9193.06,9192.01,9192.01,10465,201,2006,
2014-06-10_11:50,9192.97,9193.92,9191.88,9193.42,9814,206,2088,
2014-06-10_11:51,9193.83,9193.83,9193.47,9193.47,9271,208,2108,
2014-06-10_11:52,9193.75,9194.59,9193.29,9193.53,9271,189,1829,
2014-06-10_11:53,9193.92,9197.03,9192.32,9196.84,7795,205,1931,
2014-06-10_11:54,9193.51,9195.96,9192.01,9192.22,9019,204,1986,
2014-06-10_11:55,9196.96,9196.96,9192.14,9196.75,11134,222,1932,
2014-06-10_11:56,9196.83,9197.87,9192.30,9192.30,10966,242,2122,
2014-06-10_11:57,9197.41,9197.59,9195.73,9195.73,7390,159,1956,
2014-06-10_11:58,9192.33,9198.29,9191.41,9193.48,9772,218,1922,
2014-06-10_11:59,9192.92,9197.85,9192.92,9197.20,11979,258,2116,
2014-06-10_12:00,9193.40,9196.31,9192.36,9192.36,32050,409,3152,
2014-06-10_12:01,9196.91,9197.79,9192.45,9197.14,22621,317,2572,
2014-06-10_12:02,9192.37,9197.14,9192.23,9197.14,13222,251,2150,
2014-06-10_12:03,9198.03,9198.91,9193.14,9198.91,10233,208,1925,
2014-06-10_12:04,9198.64,9198.64,9192.54,9197.00,13401,255,2139,
2014-06-10_12:05,9197.40,9198.49,9192.51,9198.49,7720,181,1781,
2014-06-10_12:06,9198.44,9198.44,9193.68,9196.66,9299,185,1888,
2014-06-10_12:07,9197.41,9198.46,9193.05,9194.11,9191,219,2067,
2014-06-10_12:08,9198.67,9198.67,9194.02,9198.46,10780,260,2201,
2014-06-10_12:09,9197.86,9198.03,9192.64,9194.37,8781,207,2094,
2014-06-10_12:10,9198.99,9198.99,9193.50,9194.08,9754,242,2258,
2014-06-10_12:11,9193.99,9194.29,9192.93,9194.29,10914,366,2305,
2014-06-10_12:12,9194.58,9198.93,9194.11,9194.11,10668,327,2359,
2014-06-10_12:13,9198.80,9198.80,9194.56,9198.18,12706,259,2306,
2014-06-10_12:14,9194.74,9199.02,9194.74,9195.58,11347,248,2509,
2014-06-10_12:15,9195.05,9195.52,9194.44,9195.49,11456,208,2179,
2014-06-10_12:16,9199.74,9199.74,9193.23,9194.06,9600,223,2411,
2014-06-10_12:17,9195.46,9199.14,9193.21,9194.25,13553,277,2601,
2014-06-10_12:18,9199.07,9199.07,9193.50,9194.84,14564,244,2483,
2014-06-10_12:19,9194.01,9198.99,9193.46,9193.46,8997,213,2114,
2014-06-10_12:20,9198.89,9198.89,9194.49,9196.60,8663,191,2032,
2014-06-10_12:21,9195.56,9199.15,9194.62,9199.15,9671,287,2199,
2014-06-10_12:22,9193.99,9199.95,9193.99,9194.90,11413,257,2246,
2014-06-10_12:23,9200.44,9200.71,9196.27,9200.53,14395,347,2449,
2014-06-10_12:24,9201.08,9201.84,9196.72,9196.72,9852,262,2241,
2014-06-10_12:25,9201.36,9202.34,9197.83,9202.34,11707,245,2260,
2014-06-10_12:26,9198.18,9202.79,9196.72,9201.81,11405,266,2219,
2014-06-10_12:27,9203.29,9203.29,9197.01,9202.06,11033,249,2323,
2014-06-10_12:28,9201.22,9202.87,9196.86,9196.86,11122,250,2186,
2014-06-10_12:29,9196.74,9202.25,9196.74,9196.81,10576,238,2148,
2014-06-10_12:30,9202.16,9202.31,9197.20,9198.28,14396,236,2275,
2014-06-10_12:31,9197.91,9201.75,9197.25,9201.75,12158,278,2366,
2014-06-10_12:32,9202.05,9202.05,9196.65,9198.38,10346,240,2102,
2014-06-10_12:33,9199.17,9201.89,9197.77,9198.06,10628,273,2192,
2014-06-10_12:34,9198.13,9198.13,9197.03,9197.03,12743,244,2308,
2014-06-10_12:35,9197.09,9202.27,9197.09,9202.16,12048,214,2204,
2014-06-10_12:36,9202.11,9202.11,9196.17,9196.17,10679,235,2244,
2014-06-10_12:37,9196.45,9204.17,9196.45,9197.05,10059,298,2530,
2014-06-10_12:38,9198.01,9203.22,9196.80,9202.93,16002,402,2623,
2014-06-10_12:39,9199.34,9204.27,9198.37,9200.44,12592,296,2668,
2014-06-10_12:40,9200.73,9201.84,9199.84,9201.84,14569,296,2679,
2014-06-10_12:41,9200.55,9205.59,9200.55,9204.87,12492,320,2924,
2014-06-10_12:42,9205.66,9205.66,9200.56,9200.83,9996,299,2366,
2014-06-10_12:43,9199.98,9205.46,9199.98,9200.40,12579,303,2672,
2014-06-10_12:44,9200.84,9205.73,9200.84,9204.81,10851,249,2392,
2014-06-10_12:45,9200.40,9206.13,9200.01,9202.17,12732,308,2522,
2014-06-10_12:46,9205.29,9205.52,9200.68,9205.48,13150,298,2619,
2014-06-10_12:47,9201.02,9205.66,9201.02,9204.67,12473,256,2412,
2014-06-10_12:48,9205.31,9206.31,9205.31,9206.31,12836,339,2660,
2014-06-10_12:49,9200.67,9205.99,9200.67,9205.04,14326,341,2757,
2014-06-10_12:50,9205.52,9206.38,9204.43,9206.38,17493,324,2954,
2014-06-10_12:51,9200.63,9205.14,9199.68,9205.14,12706,302,2789,
2014-06-10_12:52,9204.44,9205.75,9204.34,9205.13,10501,259,2590,
2014-06-10_12:53,9205.15,9206.05,9200.28,9205.44,10674,256,2504,
2014-06-10_12:54,9201.40,9204.72,9200.32,9204.29,10831,261,2516,
2014-06-10_12:55,9200.22,9205.88,9200.22,9201.00,12511,269,2738,
2014-06-10_12:56,9206.68,9206.68,9199.52,9206.18,16080,301,2877,
2014-06-10_12:57,9201.36,9202.80,9201.24,9202.80,14652,292,2842,
2014-06-10_12:58,9202.15,9206.79,9201.50,9206.35,10042,235,2423,
2014-06-10_12:59,9202.87,9206.97,9202.05,9206.16,14039,292,2829,
2014-06-10_13:00,9206.04,9207.00,9202.17,9207.00,16039,297,2787,
2014-06-10_13:01,9202.73,9202.73,9201.10,9202.03,24375,418,3526,
2014-06-10_13:02,9201.29,9206.20,9201.29,9201.92,11800,307,2975,
2014-06-10_13:03,9202.95,9206.70,9200.54,9201.65,20826,449,3571,
2014-06-10_13:04,9201.79,9205.59,9200.85,9200.86,18724,376,3268,
2014-06-10_13:05,9201.91,9202.53,9201.91,9202.16,16510,366,3399,
2014-06-10_13:06,9202.03,9206.12,9200.81,9200.81,17593,370,3567,
2014-06-10_13:07,9201.06,9206.09,9199.97,9200.88,14533,340,3120,
2014-06-10_13:08,9200.47,9204.60,9199.22,9199.53,22482,378,3356,
2014-06-10_13:09,9200.16,9205.80,9200.16,9200.74,18822,376,3515,
2014-06-10_13:10,9201.16,9206.08,9201.16,9206.08,17981,420,3699,
2014-06-10_13:11,9200.73,9201.15,9200.22,9200.22,17952,406,3468,
2014-06-10_13:12,9203.94,9205.13,9200.91,9204.95,18948,729,4219,
2014-06-10_13:13,9201.43,9206.62,9201.43,9201.47,19321,469,3865,
2014-06-10_13:14,9207.03,9207.03,9201.68,9202.06,19962,407,3983,
2014-06-10_13:15,9201.24,9206.02,9201.07,9206.02,18191,349,3553,
2014-06-10_13:16,9206.07,9207.04,9201.40,9206.36,17481,362,3655,
2014-06-10_13:17,9202.64,9207.68,9201.67,9202.18,35354,487,4288,
2014-06-10_13:18,9203.15,9206.43,9202.22,9202.60,19821,372,3835,
2014-06-10_13:19,9203.65,9208.21,9202.31,9208.21,19634,447,4099,
2014-06-10_13:20,9203.90,9211.83,9203.90,9211.83,36678,606,4887,
2014-06-10_13:21,9207.66,9207.66,9205.00,9205.00,33530,652,5366,
2014-06-10_13:22,9209.80,9209.80,9204.98,9204.98,32549,547,5370,
2014-06-10_13:23,9206.52,9210.03,9204.04,9208.72,26820,617,5463,
2014-06-10_13:24,9209.04,9209.79,9203.39,9203.39,31114,571,5474,
2014-06-10_13:25,9205.38,9210.06,9203.44,9205.04,31024,584,5777,
2014-06-10_13:26,9205.03,9205.03,9205.03,9205.03,3268,3,115,
2014-06-10_13:27,9205.03,9205.03,9205.03,9205.03,0,0,0,
2014-06-10_13:28,9205.03,9205.03,9205.03,9205.03,0,0,0,
2014-06-10_13:29,9205.03,9205.03,9205.03,9205.03,0,0,0,
2014-06-10_13:30,9205.03,9222.37,9205.03,9222.37,170321,6096,36404,
2014-06-11_09:01,9218.50,9218.50,9210.95,9210.95,87240,3459,24594,
2014-06-11_09:02,9214.91,9214.91,9208.56,9208.56,36610,1123,8609,
2014-06-11_09:03,9213.08,9213.08,9205.07,9206.38,42792,1067,8655,
2014-06-11_09:04,9211.78,9212.59,9207.57,9207.57,62053,937,8222,
2014-06-11_09:05,9207.53,9207.70,9206.73,9206.73,63533,911,7722,
2014-06-11_09:06,9206.02,9211.48,9205.56,9211.48,58576,809,7258,
2014-06-11_09:07,9210.62,9210.62,9205.43,9209.74,60171,874,8095,
2014-06-11_09:08,9210.75,9210.75,9204.76,9205.86,61616,828,7935,
2014-06-11_09:09,9204.86,9212.34,9204.86,9205.61,53092,798,7637,
2014-06-11_09:10,9205.26,9211.55,9205.26,9211.55,49404,644,6464,
2014-06-11_09:11,9210.72,9210.72,9209.36,9210.23,51307,656,6599,
2014-06-11_09:12,9211.55,9211.94,9210.24,9210.97,44084,589,6189,
2014-06-11_09:13,9211.17,9211.17,9205.73,9210.10,40781,599,6188,
2014-06-11_09:14,9204.89,9210.76,9204.89,9210.76,32087,576,5682,
2014-06-11_09:15,9210.16,9211.09,9206.06,9210.29,46654,689,6300,
2014-06-11_09:16,9205.93,9212.14,9205.93,9212.14,45345,944,6422,
2014-06-11_09:17,9213.35,9217.02,9211.67,9216.80,44115,623,6125,
2014-06-11_09:18,9218.32,9218.32,9213.83,9214.95,36427,569,5673,
2014-06-11_09:19,9219.89,9219.89,9215.79,9217.57,38505,685,6111,
2014-06-11_09:20,9218.43,9222.54,9217.58,9218.66,36194,677,6237,
2014-06-11_09:21,9222.92,9222.92,9217.34,9217.34,44063,648,6271,
2014-06-11_09:22,9217.44,9222.53,9216.83,9221.51,41063,652,6304,
2014-06-11_09:23,9218.11,9221.83,9217.37,9217.37,41062,684,6327,
2014-06-11_09:24,9218.23,9221.81,9216.08,9216.35,31432,661,6155,
2014-06-11_09:25,9220.30,9220.70,9216.08,9219.80,42010,636,5947,
2014-06-11_09:26,9220.26,9220.26,9215.92,9216.56,35767,566,5453,
2014-06-11_09:27,9216.70,9216.70,9214.76,9215.38,40901,652,6029,
2014-06-11_09:28,9216.44,9217.42,9216.44,9217.19,30634,671,5456,
2014-06-11_09:29,9216.67,9216.67,9215.33,9216.48,34950,752,5635,
2014-06-11_09:30,9217.46,9221.30,9215.98,9215.98,31843,760,5621,
2014-06-11_09:31,9216.49,9220.82,9214.85,9220.82,39734,641,5469,
2014-06-11_09:32,9215.08,9219.49,9214.41,9214.96,25495,509,4473,
2014-06-11_09:33,9214.22,9219.39,9214.22,9215.35,35690,617,4771,
2014-06-11_09:34,9215.28,9219.14,9213.73,9219.14,30232,549,4715,
2014-06-11_09:35,9215.21,9215.59,9214.70,9214.70,37534,494,4757,
2014-06-11_09:36,9214.39,9214.71,9213.75,9213.90,24470,453,4619,
2014-06-11_09:37,9213.77,9218.02,9213.06,9213.11,24371,424,4227,
2014-06-11_09:38,9213.65,9218.42,9213.53,9213.67,21073,416,4012,
2014-06-11_09:39,9214.15,9214.15,9212.77,9212.91,25965,479,4271,
2014-06-11_09:40,9213.54,9213.76,9213.42,9213.47,23074,393,4046,
2014-06-11_09:41,9217.19,9217.19,9211.42,9211.42,24581,468,4157,
2014-06-11_09:42,9212.77,9215.92,9211.98,9211.98,24257,400,3863,
2014-06-11_09:43,9211.61,9216.46,9211.61,9211.91,25907,403,3910,
2014-06-11_09:44,9212.26,9217.56,9212.01,9212.74,24411,447,3958,
2014-06-11_09:45,9212.28,9218.40,9211.53,9218.40,23781,422,3980,
2014-06-11_09:46,9212.73,9217.37,9212.20,9217.37,22013,415,3778,
2014-06-11_09:47,9213.56,9217.78,9212.04,9213.62,20867,421,3740,
2014-06-11_09:48,9213.12,9218.00,9212.28,9213.77,20481,414,3912,
2014-06-11_09:49,9213.16,9218.16,9212.87,9218.16,20391,364,3343,
2014-06-11_09:50,9213.49,9218.90,9212.69,9213.72,18666,318,3153,
2014-06-11_09:51,9218.43,9219.61,9213.82,9215.26,16313,277,2981,
2014-06-11_09:52,9215.18,9215.18,9213.92,9214.57,15769,319,3472,
2014-06-11_09:53,9214.79,9219.62,9214.79,9219.62,18346,345,3742,
2014-06-11_09:54,9219.50,9220.77,9215.20,9220.77,18650,376,3946,
2014-06-11_09:55,9220.63,9221.59,9216.77,9217.36,24458,444,3727,
2014-06-11_09:56,9216.98,9222.46,9216.91,9221.29,19382,382,3574,
2014-06-11_09:57,9222.22,9223.12,9218.87,9223.12,24724,384,3827,
2014-06-11_09:58,9223.42,9223.42,9218.19,9219.77,26598,466,4289,
2014-06-11_09:59,9223.94,9224.26,9223.61,9224.10,26975,468,4411,
2014-06-11_10:00,9219.67,9223.77,9218.82,9219.47,28560,443,4190,
2014-06-11_10:01,9219.02,9223.40,9218.53,9219.53,35334,423,4470,
2014-06-11_10:02,9218.22,9223.47,9218.22,9223.47,22638,384,3704,
2014-06-11_10:03,9224.30,9224.30,9218.29,9223.76,22449,389,3494,
2014-06-11_10:04,9222.89,9224.48,9219.18,9224.48,19410,350,3451,
2014-06-11_10:05,9219.48,9225.14,9218.70,9218.70,14960,273,3161,
2014-06-11_10:06,9219.39,9224.83,9219.08,9219.30,13174,276,2970,
2014-06-11_10:07,9218.83,9225.39,9218.83,9225.39,13837,280,2784,
2014-06-11_10:08,9225.92,9225.92,9221.20,9224.88,15188,333,3133,
2014-06-11_10:09,9225.14,9225.94,9221.36,9224.80,14022,316,3113,
2014-06-11_10:10,9220.78,9225.55,9220.78,9225.55,13968,307,2929,
2014-06-11_10:11,9221.97,9226.19,9220.84,9226.19,23024,366,3265,
2014-06-11_10:12,9222.40,9226.93,9221.96,9226.11,13808,363,3046,
2014-06-11_10:13,9226.28,9226.28,9220.13,9220.13,15929,330,3054,
2014-06-11_10:14,9219.83,9225.27,9219.69,9225.27,15403,315,2941,
2014-06-11_10:15,9225.47,9225.74,9220.34,9225.27,17836,339,2843,
2014-06-11_10:16,9225.29,9225.29,9220.21,9224.06,16959,291,2679,
2014-06-11_10:17,9223.50,9224.29,9219.32,9224.29,18723,264,2655,
2014-06-11_10:18,9224.74,9224.74,9218.40,9218.76,11944,228,2330,
2014-06-11_10:19,9219.23,9220.89,9218.83,9219.25,12093,263,2635,
2014-06-11_10:20,9218.35,9223.62,9217.92,9217.92,13733,298,2784,
2014-06-11_10:21,9218.49,9219.87,9218.49,9219.61,12501,248,2593,
2014-06-11_10:22,9219.16,9219.16,9217.69,9218.98,12968,256,2710,
2014-06-11_10:23,9217.49,9218.07,9216.94,9217.17,11084,286,2863,
2014-06-11_10:24,9216.88,9220.97,9216.59,9216.86,12823,240,2646,
2014-06-11_10:25,9221.44,9221.44,9216.34,9216.91,15289,322,2718,
2014-06-11_10:26,9217.47,9217.47,9215.82,9216.28,14826,305,2721,
2014-06-11_10:27,9216.32,9217.49,9215.85,9215.85,17678,286,2572,
2014-06-11_10:28,9216.24,9218.07,9216.24,9217.23,11077,243,2448,
2014-06-11_10:29,9217.97,9221.79,9217.08,9221.79,11961,251,2567,
2014-06-11_10:30,9221.96,9222.94,9217.59,9217.59,12018,247,2369,
2014-06-11_10:31,9217.32,9222.10,9217.32,9217.68,17152,302,2823,
2014-06-11_10:32,9217.42,9222.27,9217.42,9218.47,11271,210,2209,
2014-06-11_10:33,9218.14,9223.35,9218.14,9222.96,13602,221,2339,
2014-06-11_10:34,9218.98,9219.22,9218.16,9218.48,12009,240,2538,
2014-06-11_10:35,9223.15,9223.15,9217.26,9217.26,14683,231,2542,
2014-06-11_10:36,9218.44,9223.02,9218.44,9218.77,11591,246,2679,
2014-06-11_10:37,9218.52,9224.22,9218.44,9218.44,18056,286,2859,
2014-06-11_10:38,9222.79,9222.99,9218.22,9222.26,9497,227,2358,
2014-06-11_10:39,9218.46,9222.83,9217.84,9217.84,15939,237,2366,
2014-06-11_10:40,9222.29,9223.87,9222.29,9222.53,12300,260,2531,
2014-06-11_10:41,9222.44,9222.91,9217.28,9217.28,20757,326,3000,
2014-06-11_10:42,9218.89,9224.11,9218.26,9222.61,13252,269,2750,
2014-06-11_10:43,9223.17,9223.42,9218.38,9219.14,12567,254,2611,
2014-06-11_10:44,9222.93,9223.23,9218.34,9219.60,8492,221,2153,
2014-06-11_10:45,9224.33,9224.33,9219.18,9219.68,12459,205,2314,
2014-06-11_10:46,9219.60,9224.34,9218.55,9218.55,8771,185,2118,
2014-06-11_10:47,9219.23,9222.63,9218.05,9218.05,11095,239,2381,
2014-06-11_10:48,9221.91,9222.64,9218.44,9222.64,9505,186,2135,
2014-06-11_10:49,9223.08,9223.75,9218.92,9218.92,9902,255,2508,
2014-06-11_10:50,9219.20,9223.60,9218.57,9218.57,13830,256,2488,
2014-06-11_10:51,9218.90,9225.45,9218.90,9225.45,11633,238,2211,
2014-06-11_10:52,9219.80,9227.74,9219.80,9227.74,7226,200,2104,
2014-06-11_10:53,9227.30,9227.30,9221.98,9226.61,10640,209,2097,
2014-06-11_10:54,9221.83,9227.31,9221.83,9222.81,13520,242,2459,
2014-06-11_10:55,9219.81,9225.67,9219.81,9225.27,11661,234,2508,
2014-06-11_10:56,9219.84,9225.16,9219.84,9221.44,17125,275,2477,
2014-06-11_10:57,9224.82,9224.96,9219.98,9224.96,9768,209,2232,
2014-06-11_10:58,9221.34,9224.54,9219.43,9219.79,13139,280,2425,
2014-06-11_10:59,9224.47,9224.47,9219.94,9220.61,9910,198,2299,
2014-06-11_11:00,9221.27,9225.05,9219.36,9219.36,10138,225,2359,
2014-06-11_11:01,9223.76,9225.10,9223.76,9225.10,11415,230,2390,
2014-06-11_11:02,9220.35,9224.83,9220.35,9224.23,9305,257,2023,
2014-06-11_11:03,9224.05,9224.18,9219.04,9219.04,14420,365,2435,
2014-06-11_11:04,9223.94,9224.96,9223.94,9224.56,11177,233,2289,
2014-06-11_11:05,9224.28,9224.48,9218.84,9223.84,11061,226,2204,
2014-06-11_11:06,9224.33,9224.59,9218.80,9220.13,9997,220,2194,
2014-06-11_11:07,9219.92,9224.96,9219.92,9220.23,10564,222,2255,
2014-06-11_11:08,9219.55,9225.19,9219.55,9225.19,12754,331,2838,
2014-06-11_11:09,9224.98,9224.98,9219.98,9223.71,11594,248,2395,
2014-06-11_11:10,9223.96,9224.78,9219.51,9220.56,10835,275,2581,
2014-06-11_11:11,9220.06,9224.93,9220.00,9224.29,12102,227,2199,
2014-06-11_11:12,9220.59,9225.85,9220.12,9224.55,15001,324,2576,
2014-06-11_11:13,9220.72,9225.50,9220.17,9220.28,12789,350,2571,
2014-06-11_11:14,9224.16,9224.16,9219.03,9220.03,12374,296,2416,
2014-06-11_11:15,9219.22,9224.94,9219.22,9223.92,11274,272,2268,
2014-06-11_11:16,9218.75,9224.80,9218.75,9219.49,12096,284,2133,
2014-06-11_11:17,9219.12,9223.81,9218.77,9223.81,8506,207,1947,
2014-06-11_11:18,9219.45,9224.09,9219.18,9219.18,11876,240,2308,
2014-06-11_11:19,9223.55,9224.18,9218.69,9218.69,13361,314,2549,
2014-06-11_11:20,9218.57,9223.74,9218.57,9223.19,13430,331,2790,
2014-06-11_11:21,9222.29,9223.98,9222.29,9223.98,11805,274,2504,
2014-06-11_11:22,9223.78,9223.78,9218.79,9218.84,10538,253,2500,
2014-06-11_11:23,9223.24,9223.24,9217.20,9222.76,9859,232,2327,
2014-06-11_11:24,9222.05,9222.23,9217.68,9222.23,9138,207,2241,
2014-06-11_11:25,9221.45,9222.35,9216.92,9217.63,11315,224,2264,
2014-06-11_11:26,9222.06,9223.80,9218.76,9223.34,9150,256,2164,
2014-06-11_11:27,9222.85,9223.68,9218.53,9218.53,9042,217,2028,
2014-06-11_11:28,9218.31,9224.57,9218.31,9218.53,15219,232,2300,
2014-06-11_11:29,9222.73,9224.90,9218.69,9224.90,9102,214,2203,
2014-06-11_11:30,9224.44,9224.85,9220.92,9220.92,8920,193,2037,
2014-06-11_11:31,9217.04,9222.36,9217.04,9220.58,13740,255,2402,
2014-06-11_11:32,9216.66,9222.35,9216.66,9222.35,13149,214,2080,
2014-06-11_11:33,9217.15,9222.61,9217.15,9222.15,12056,272,2237,
2014-06-11_11:34,9221.93,9223.10,9221.90,9222.31,14019,281,2415,
2014-06-11_11:35,9221.95,9222.56,9217.67,9220.74,11232,310,2518,
2014-06-11_11:36,9215.96,9222.01,9215.96,9216.09,10769,235,2141,
2014-06-11_11:37,9220.68,9221.71,9216.57,9221.71,9335,242,2186,
2014-06-11_11:38,9221.42,9221.42,9216.04,9216.95,10428,213,2316,
2014-06-11_11:39,9221.46,9221.80,9215.14,9215.77,9972,196,2083,
2014-06-11_11:40,9220.00,9221.51,9216.17,9220.99,7959,168,1791,
2014-06-11_11:41,9220.78,9221.08,9215.88,9215.88,7175,203,1879,
2014-06-11_11:42,9221.17,9221.17,9215.45,9215.45,9448,255,2096,
2014-06-11_11:43,9220.19,9220.19,9215.42,9216.14,9801,251,2303,
2014-06-11_11:44,9220.62,9220.62,9215.05,9215.05,9898,270,2389,
2014-06-11_11:45,9219.40,9220.01,9215.29,9215.29,8176,205,1870,
2014-06-11_11:46,9215.90,9220.24,9215.53,9220.24,19588,214,1965,
2014-06-11_11:47,9215.49,9221.05,9214.03,9214.03,20578,299,2443,
2014-06-11_11:48,9218.70,9220.54,9214.57,9215.38,49797,317,2798,
2014-06-11_11:49,9220.09,9222.11,9220.09,9222.02,49327,471,3840,
2014-06-11_11:50,9223.17,9223.17,9217.84,9222.86,33913,343,2924,
2014-06-11_11:51,9222.66,9223.19,9217.23,9223.19,14687,248,2225,
2014-06-11_11:52,9223.79,9223.79,9217.12,9217.89,9997,221,2031,
2014-06-11_11:53,9222.37,9222.37,9217.84,9221.62,9557,219,2087,
2014-06-11_11:54,9217.77,9221.97,9217.60,9221.97,10566,255,2164,
2014-06-11_11:55,9223.06,9223.06,9217.01,9217.65,11046,246,2038,
2014-06-11_11:56,9217.54,9221.64,9216.93,9221.64,13219,221,2021,
2014-06-11_11:57,9216.99,9221.55,9216.53,9221.55,13300,239,2076,
2014-06-11_11:58,9222.46,9222.75,9217.08,9217.57,9630,191,1789,
2014-06-11_11:59,9215.79,9220.79,9215.79,9219.18,6197,178,1848,
2014-06-11_12:00,9219.76,9220.35,9215.70,9215.81,10351,225,2033,
2014-06-11_12:01,9220.21,9220.21,9215.85,9216.44,11072,220,2103,
2014-06-11_12:02,9215.41,9219.99,9214.82,9216.16,9306,203,2025,
2014-06-11_12:03,9216.03,9220.54,9215.14,9215.34,9118,215,2043,
2014-06-11_12:04,9219.82,9220.23,9214.94,9214.94,7554,202,1785,
2014-06-11_12:05,9219.09,9219.35,9214.26,9218.96,7088,188,1808,
2014-06-11_12:06,9215.64,9220.74,9215.64,9216.26,7263,198,1728,
2014-06-11_12:07,9221.10,9221.10,9215.78,9215.78,6842,172,1674,
2014-06-11_12:08,9215.93,9218.32,9214.20,9217.97,8347,230,1895,
2014-06-11_12:09,9219.58,9219.70,9214.18,9219.03,8906,228,2036,
2014-06-11_12:10,9218.91,9218.91,9214.20,9214.40,8215,211,2079,
2014-06-11_12:11,9218.87,9218.87,9213.02,9217.88,10387,245,2093,
2014-06-11_12:12,9213.92,9218.14,9213.53,9213.53,11125,239,2150,
2014-06-11_12:13,9213.32,9218.83,9213.32,9218.83,14042,298,2200,
2014-06-11_12:14,9213.31,9218.52,9213.31,9217.38,10655,238,2145,
2014-06-11_12:15,9213.62,9218.83,9213.62,9218.57,9143,220,2200,
2014-06-11_12:16,9213.26,9220.24,9213.26,9213.43,29372,344,2968,
2014-06-11_12:17,9218.75,9219.82,9218.75,9218.88,17104,284,2661,
2014-06-11_12:18,9218.79,9219.17,9213.90,9213.90,9995,223,2442,
2014-06-11_12:19,9213.87,9218.34,9212.46,9217.11,15162,325,2761,
2014-06-11_12:20,9218.36,9218.36,9216.78,9216.78,14169,302,2496,
2014-06-11_12:21,9217.82,9218.72,9216.98,9217.15,12203,308,2537,
2014-06-11_12:22,9217.66,9218.10,9215.96,9217.24,11206,266,2217,
2014-06-11_12:23,9217.30,9218.11,9213.48,9213.65,11434,307,2412,
2014-06-11_12:24,9213.45,9217.81,9213.45,9217.77,12926,224,2156,
2014-06-11_12:25,9211.90,9215.96,9210.53,9210.86,10338,227,2221,
2014-06-11_12:26,9216.34,9216.34,9214.52,9215.98,9538,223,2239,
2014-06-11_12:27,9215.71,9216.66,9215.34,9216.66,9432,237,2317,
2014-06-11_12:28,9216.94,9217.52,9211.89,9211.89,12207,250,2187,
2014-06-11_12:29,9215.82,9216.48,9215.62,9216.48,14489,217,2019,
2014-06-11_12:30,9216.60,9216.95,9211.71,9216.54,10444,231,2283,
2014-06-11_12:31,9216.54,9218.54,9213.18,9217.34,20857,418,2973,
2014-06-11_12:32,9217.30,9217.63,9217.20,9217.31,13702,358,2791,
2014-06-11_12:33,9217.54,9217.54,9211.76,9215.98,13208,375,2697,
2014-06-11_12:34,9216.81,9216.81,9211.85,9216.18,17196,408,2738,
2014-06-11_12:35,9211.65,9216.58,9211.17,9216.58,12820,285,2491,
2014-06-11_12:36,9211.79,9216.64,9211.52,9211.96,11124,236,2441,
2014-06-11_12:37,9211.07,9217.30,9211.07,9217.30,11447,242,2352,
2014-06-11_12:38,9216.31,9216.70,9211.03,9211.32,10539,227,2350,
2014-06-11_12:39,9210.65,9215.33,9210.13,9214.29,11311,270,2361,
2014-06-11_12:40,9211.04,9215.28,9210.92,9215.28,10610,229,2274,
2014-06-11_12:41,9214.90,9214.90,9213.93,9213.99,12030,320,2729,
2014-06-11_12:42,9214.50,9214.50,9212.92,9214.01,10799,311,2491,
2014-06-11_12:43,9213.87,9214.69,9213.87,9214.04,9199,266,2374,
2014-06-11_12:44,9209.20,9214.91,9209.20,9209.30,13074,299,2433,
2014-06-11_12:45,9214.38,9214.38,9207.88,9208.15,12993,314,2753,
2014-06-11_12:46,9207.31,9213.75,9207.31,9212.56,11881,284,2940,
2014-06-11_12:47,9212.71,9212.85,9207.70,9212.85,11914,247,2552,
2014-06-11_12:48,9207.64,9213.47,9207.64,9208.53,10929,259,2594,
2014-06-11_12:49,9208.28,9213.36,9208.24,9212.94,10878,243,2646,
2014-06-11_12:50,9213.24,9214.55,9208.64,9214.24,16980,310,2786,
2014-06-11_12:51,9210.09,9213.25,9209.10,9213.25,13803,271,2678,
2014-06-11_12:52,9209.83,9214.34,9208.28,9208.28,15574,275,2765,
2014-06-11_12:53,9213.99,9214.24,9209.15,9209.50,15875,275,2642,
2014-06-11_12:54,9209.89,9214.92,9208.72,9214.34,11397,257,2300,
2014-06-11_12:55,9213.63,9218.54,9213.54,9213.84,13380,258,2508,
2014-06-11_12:56,9213.07,9213.69,9212.52,9213.24,15430,277,2680,
2014-06-11_12:57,9213.14,9214.09,9212.46,9212.47,15542,279,2717,
2014-06-11_12:58,9213.12,9214.58,9207.71,9214.58,12812,251,2433,
2014-06-11_12:59,9213.23,9214.35,9208.55,9209.27,13440,237,2545,
2014-06-11_13:00,9214.75,9214.75,9209.04,9210.02,13666,251,2911,
2014-06-11_13:01,9209.14,9213.04,9208.85,9212.85,14020,316,2869,
2014-06-11_13:02,9212.65,9213.22,9208.06,9213.22,13583,279,2706,
2014-06-11_13:03,9212.71,9212.71,9207.23,9212.45,13122,262,2670,
2014-06-11_13:04,9207.29,9212.18,9206.58,9211.68,14406,301,2989,
2014-06-11_13:05,9211.08,9212.16,9211.08,9211.82,13786,326,2984,
2014-06-11_13:06,9211.27,9213.11,9211.27,9212.64,17031,368,3243,
2014-06-11_13:07,9213.76,9213.76,9212.77,9213.22,17645,341,3275,
2014-06-11_13:08,9208.39,9213.35,9208.21,9212.97,14669,299,2957,
2014-06-11_13:09,9214.00,9214.00,9213.29,9213.61,14707,284,2930,
2014-06-11_13:10,9212.01,9213.79,9208.75,9209.80,14642,294,2957,
2014-06-11_13:11,9212.13,9213.26,9208.38,9208.38,17087,343,3316,
2014-06-11_13:12,9213.84,9214.19,9210.51,9210.51,14499,313,3173,
2014-06-11_13:13,9207.88,9214.36,9207.88,9214.36,14563,317,3258,
2014-06-11_13:14,9213.71,9213.71,9207.33,9213.02,13974,336,3298,
2014-06-11_13:15,9213.08,9214.05,9208.73,9213.95,15260,342,3169,
2014-06-11_13:16,9213.57,9214.73,9211.96,9212.62,14375,338,3355,
2014-06-11_13:17,9212.65,9214.63,9212.65,9214.22,16199,349,3370,
2014-06-11_13:18,9214.09,9214.72,9213.97,9214.32,16934,344,3409,
2014-06-11_13:19,9214.02,9219.15,9214.02,9215.03,20574,418,3817,
2014-06-11_13:20,9214.83,9220.13,9214.46,9214.46,21755,454,3966,
2014-06-11_13:21,9214.87,9215.73,9214.51,9214.51,21087,442,4158,
2014-06-11_13:22,9214.75,9220.25,9214.75,9219.30,27413,472,4329,
2014-06-11_13:23,9217.66,9219.39,9212.49,9216.34,25279,460,4705,
2014-06-11_13:24,9215.71,9218.28,9213.25,9213.25,26614,521,4718,
2014-06-11_13:25,9212.87,9217.59,9212.67,9213.58,31676,539,5233,
2014-06-11_13:26,9213.58,9213.58,9213.58,9213.58,3850,5,107,
2014-06-11_13:27,9213.58,9213.58,9213.58,9213.58,0,0,0,
2014-06-11_13:28,9213.58,9213.58,9213.58,9213.58,0,0,0,
2014-06-11_13:29,9213.58,9213.58,9213.58,9213.58,0,0,0,
2014-06-11_13:30,9213.58,9229.80,9213.58,9229.80,158236,6251,33294,
2014-06-12_09:01,9209.99,9209.99,9204.45,9207.61,92103,3350,25758,
2014-06-12_09:02,9203.59,9205.06,9203.26,9204.49,43992,1047,9151,
2014-06-12_09:03,9202.93,9208.45,9202.93,9205.25,52878,1064,8963,
2014-06-12_09:04,9202.31,9206.60,9202.00,9203.19,71327,1022,8899,
2014-06-12_09:05,9203.13,9207.18,9203.01,9205.72,67216,927,8111,
2014-06-12_09:06,9201.23,9204.59,9198.23,9198.23,82775,856,8351,
2014-06-12_09:07,9199.28,9204.50,9198.12,9198.12,69043,928,8384,
2014-06-12_09:08,9199.06,9203.77,9198.83,9203.07,71071,925,8206,
2014-06-12_09:09,9198.85,9203.90,9198.37,9198.56,63383,783,7355,
2014-06-12_09:10,9203.39,9203.57,9198.53,9198.53,49425,619,6622,
2014-06-12_09:11,9199.44,9203.99,9197.80,9203.99,56381,691,6843,
2014-06-12_09:12,9198.10,9199.02,9197.05,9197.08,49114,730,6766,
2014-06-12_09:13,9201.79,9203.02,9197.37,9202.07,54555,701,6718,
2014-06-12_09:14,9197.04,9200.46,9195.79,9196.22,42772,662,6467,
2014-06-12_09:15,9196.22,9200.99,9195.90,9200.99,49865,653,6693,
2014-06-12_09:16,9195.60,9200.34,9195.40,9195.73,46428,680,6587,
2014-06-12_09:17,9194.52,9200.24,9194.52,9200.24,52186,829,6636,
2014-06-12_09:18,9201.09,9201.20,9195.27,9200.35,48337,713,6002,
2014-06-12_09:19,9201.50,9201.50,9200.72,9201.28,44680,633,5848,
2014-06-12_09:20,9196.60,9201.95,9196.60,9198.61,57371,580,5569,
2014-06-12_09:21,9202.13,9202.71,9197.54,9197.92,61152,642,5537,
2014-06-12_09:22,9197.88,9201.73,9197.88,9201.73,43644,560,5358,
2014-06-12_09:23,9197.12,9201.84,9196.81,9201.21,26627,422,4524,
2014-06-12_09:24,9197.41,9201.46,9196.56,9197.01,35685,430,4467,
2014-06-12_09:25,9197.10,9201.87,9196.18,9201.87,34805,491,4696,
2014-06-12_09:26,9201.02,9201.54,9196.74,9196.74,31910,488,4979,
2014-06-12_09:27,9196.83,9201.70,9196.31,9196.99,30406,546,5389,
2014-06-12_09:28,9197.17,9201.69,9196.43,9197.25,35830,586,5647,
2014-06-12_09:29,9196.33,9200.48,9195.48,9199.87,29825,509,5084,
2014-06-12_09:30,9195.08,9200.81,9195.08,9200.81,30375,501,4921,
2014-06-12_09:31,9200.84,9202.17,9200.33,9201.88,28797,519,5411,
2014-06-12_09:32,9201.92,9201.92,9197.49,9197.91,26550,487,4895,
2014-06-12_09:33,9201.63,9202.49,9197.31,9197.38,24518,460,4996,
2014-06-12_09:34,9201.47,9201.47,9195.84,9196.76,33134,473,4764,
2014-06-12_09:35,9197.20,9202.01,9196.62,9202.01,37130,541,5176,
2014-06-12_09:36,9201.60,9202.29,9196.56,9200.83,29089,499,4875,
2014-06-12_09:37,9200.56,9200.56,9194.87,9195.73,32434,549,4756,
2014-06-12_09:38,9199.71,9199.71,9194.49,9196.02,27998,491,4351,
2014-06-12_09:39,9195.59,9195.68,9194.89,9195.68,25020,480,4270,
2014-06-12_09:40,9194.66,9199.91,9194.66,9199.91,21922,451,4463,
2014-06-12_09:41,9193.57,9198.15,9193.57,9194.18,21637,451,4438,
2014-06-12_09:42,9198.74,9198.74,9193.07,9193.12,32300,579,4984,
2014-06-12_09:43,9194.02,9198.84,9194.02,9197.67,30864,671,5497,
2014-06-12_09:44,9193.78,9195.28,9193.42,9194.16,24991,456,4765,
2014-06-12_09:45,9194.38,9194.83,9192.68,9192.68,22418,530,4110,
2014-06-12_09:46,9193.26,9193.75,9193.03,9193.75,21675,404,4439,
2014-06-12_09:47,9189.09,9194.12,9189.09,9193.93,24723,438,4424,
2014-06-12_09:48,9195.14,9195.14,9189.61,9194.62,19341,408,4234,
2014-06-12_09:49,9193.61,9193.61,9188.66,9192.81,23059,440,4246,
2014-06-12_09:50,9193.42,9193.65,9187.42,9187.42,24512,521,4695,
2014-06-12_09:51,9192.11,9192.11,9186.79,9191.83,26548,570,5033,
2014-06-12_09:52,9191.06,9194.68,9188.77,9194.68,25037,531,4423,
2014-06-12_09:53,9195.37,9195.65,9194.36,9195.65,26739,473,4334,
2014-06-12_09:54,9191.55,9192.18,9191.55,9191.93,26216,392,3841,
2014-06-12_09:55,9196.31,9196.37,9192.27,9196.35,23068,433,3995,
2014-06-12_09:56,9192.24,9196.42,9190.31,9192.84,23184,401,3755,
2014-06-12_09:57,9192.59,9196.84,9190.80,9195.38,17158,327,3389,
2014-06-12_09:58,9195.93,9195.93,9190.73,9190.92,17014,275,3033,
2014-06-12_09:59,9191.78,9197.38,9191.78,9192.16,13451,261,2890,
2014-06-12_10:00,9197.12,9197.12,9196.42,9196.73,13603,292,3114,
2014-06-12_10:01,9192.11,9197.46,9191.29,9191.29,18055,313,3410,
2014-06-12_10:02,9196.83,9196.99,9195.90,9196.23,17456,319,3340,
2014-06-12_10:03,9192.26,9197.08,9192.26,9197.08,16000,281,3072,
2014-06-12_10:04,9197.72,9197.72,9192.52,9196.94,18262,358,3297,
2014-06-12_10:05,9198.02,9198.23,9193.32,9197.77,16611,358,3217,
2014-06-12_10:06,9197.14,9197.40,9192.35,9197.40,17402,342,3470,
2014-06-12_10:07,9197.52,9197.52,9192.38,9197.26,19865,309,3127,
2014-06-12_10:08,9197.31,9198.17,9192.59,9196.89,20046,333,3131,
2014-06-12_10:09,9193.41,9197.95,9192.04,9193.87,16384,303,2894,
2014-06-12_10:10,9198.71,9198.81,9193.14,9197.28,15976,335,2862,
2014-06-12_10:11,9198.36,9199.79,9195.07,9199.38,22322,366,3375,
2014-06-12_10:12,9199.56,9199.71,9194.24,9194.40,17670,296,2961,
2014-06-12_10:13,9200.55,9200.55,9195.34,9195.52,13055,260,2690,
2014-06-12_10:14,9199.76,9199.88,9196.07,9199.88,15377,310,2875,
2014-06-12_10:15,9200.00,9201.70,9199.18,9201.70,13574,284,2927,
2014-06-12_10:16,9196.53,9199.97,9195.79,9196.09,11725,237,2691,
2014-06-12_10:17,9201.43,9201.47,9200.68,9201.35,11151,241,2588,
2014-06-12_10:18,9201.88,9201.91,9200.93,9201.91,13447,299,2679,
2014-06-12_10:19,9202.17,9202.17,9196.06,9196.92,18774,247,2751,
2014-06-12_10:20,9197.48,9202.19,9197.18,9197.18,15648,323,3069,
2014-06-12_10:21,9203.49,9203.49,9197.77,9201.49,13682,309,2817,
2014-06-12_10:22,9202.38,9202.38,9201.95,9202.19,15416,340,2965,
2014-06-12_10:23,9197.77,9202.67,9197.13,9201.75,14217,289,2637,
2014-06-12_10:24,9197.70,9202.60,9197.70,9202.60,18188,319,2941,
2014-06-12_10:25,9202.18,9202.18,9196.48,9201.93,10696,252,2452,
2014-06-12_10:26,9202.71,9203.26,9198.26,9202.19,15516,263,2590,
2014-06-12_10:27,9202.25,9202.63,9197.67,9197.70,11372,271,2666,
2014-06-12_10:28,9201.88,9204.10,9198.64,9204.10,18307,304,2853,
2014-06-12_10:29,9198.96,9202.77,9197.61,9197.61,11445,257,2563,
2014-06-12_10:30,9196.76,9202.16,9196.76,9202.08,11431,258,2504,
2014-06-12_10:31,9198.08,9203.40,9198.08,9202.94,21628,351,3314,
2014-06-12_10:32,9199.22,9204.39,9199.22,9204.39,20116,338,3251,
2014-06-12_10:33,9199.04,9203.93,9198.77,9203.91,28249,434,4248,
2014-06-12_10:34,9199.71,9204.00,9198.81,9204.00,14759,241,2479,
2014-06-12_10:35,9199.85,9204.18,9198.63,9204.14,13967,258,2422,
2014-06-12_10:36,9203.88,9204.20,9199.73,9199.74,15840,301,2629,
2014-06-12_10:37,9205.24,9205.24,9199.77,9199.77,12451,233,2493,
2014-06-12_10:38,9204.73,9205.73,9200.62,9204.84,11653,247,2378,
2014-06-12_10:39,9205.57,9205.95,9200.47,9205.95,16321,260,2718,
2014-06-12_10:40,9200.98,9205.24,9200.05,9205.24,15227,296,2959,
2014-06-12_10:41,9201.10,9206.00,9200.87,9205.37,14024,253,2672,
2014-06-12_10:42,9205.58,9205.58,9199.26,9204.52,14143,262,2736,
2014-06-12_10:43,9204.73,9207.49,9201.00,9201.57,14689,260,2895,
2014-06-12_10:44,9200.49,9205.35,9200.49,9200.57,12755,238,2372,
2014-06-12_10:45,9204.08,9205.04,9199.33,9204.63,10822,238,2460,
2014-06-12_10:46,9204.68,9206.18,9200.47,9200.47,9850,200,2158,
2014-06-12_10:47,9201.44,9205.36,9201.44,9204.90,11331,215,2261,
2014-06-12_10:48,9204.65,9206.29,9200.56,9200.56,8945,263,2554,
2014-06-12_10:49,9205.72,9205.72,9204.48,9205.38,11201,214,2293,
2014-06-12_10:50,9204.54,9205.21,9200.26,9200.35,15110,272,2627,
2014-06-12_10:51,9205.94,9205.94,9200.67,9204.49,11843,223,2264,
2014-06-12_10:52,9205.40,9205.40,9200.41,9204.20,12560,240,2482,
2014-06-12_10:53,9206.05,9206.67,9201.13,9201.13,18050,327,2816,
2014-06-12_10:54,9206.37,9206.37,9201.52,9205.43,19835,356,3021,
2014-06-12_10:55,9205.56,9206.18,9201.22,9206.18,13094,315,3067,
2014-06-12_10:56,9207.43,9207.43,9201.73,9201.73,13762,318,2942,
2014-06-12_10:57,9204.48,9204.64,9200.13,9201.82,12669,288,2698,
2014-06-12_10:58,9204.93,9204.93,9201.29,9201.52,13651,306,2945,
2014-06-12_10:59,9200.49,9205.90,9200.49,9205.90,18188,342,3122,
2014-06-12_11:00,9200.86,9205.75,9200.71,9205.75,14809,355,3001,
2014-06-12_11:01,9204.78,9205.92,9201.04,9205.12,15456,286,2982,
2014-06-12_11:02,9200.32,9205.48,9200.28,9204.95,12449,227,2466,
2014-06-12_11:03,9205.76,9205.76,9199.95,9201.87,14059,269,2498,
2014-06-12_11:04,9202.18,9205.62,9199.81,9200.72,9340,204,2167,
2014-06-12_11:05,9200.82,9205.16,9200.21,9205.16,11469,207,2154,
2014-06-12_11:06,9201.01,9206.88,9200.96,9206.25,11270,228,2351,
2014-06-12_11:07,9202.41,9206.43,9202.02,9202.02,11704,243,2657,
2014-06-12_11:08,9206.37,9206.37,9201.72,9205.56,14745,235,2513,
2014-06-12_11:09,9207.43,9207.43,9201.63,9204.51,15246,282,2467,
2014-06-12_11:10,9205.16,9205.16,9200.37,9201.44,13367,250,2384,
2014-06-12_11:11,9200.17,9205.57,9200.16,9200.97,13401,248,2360,
2014-06-12_11:12,9201.07,9206.50,9201.07,9206.50,11933,219,2337,
2014-06-12_11:13,9206.72,9206.72,9200.88,9200.88,12005,250,2779,
2014-06-12_11:14,9200.72,9205.47,9200.72,9205.47,10745,224,2279,
2014-06-12_11:15,9206.41,9206.41,9200.15,9201.11,8494,231,2174,
2014-06-12_11:16,9201.16,9201.93,9200.14,9200.62,10448,206,2198,
2014-06-12_11:17,9201.12,9204.91,9200.57,9204.91,10039,215,2047,
2014-06-12_11:18,9202.48,9202.48,9201.06,9201.37,11416,245,2528,
2014-06-12_11:19,9202.06,9206.66,9201.32,9205.91,11780,231,2459,
2014-06-12_11:20,9201.08,9201.46,9200.14,9200.50,11344,215,2292,
2014-06-12_11:21,9201.23,9205.49,9200.69,9205.49,10557,248,2411,
2014-06-12_11:22,9201.60,9206.47,9199.92,9205.30,11181,221,2220,
2014-06-12_11:23,9201.87,9207.26,9201.87,9206.79,8705,185,2026,
2014-06-12_11:24,9201.60,9202.78,9201.42,9202.74,12506,264,2422,
2014-06-12_11:25,9201.06,9201.75,9200.43,9201.75,11421,198,2276,
2014-06-12_11:26,9201.97,9202.41,9200.87,9202.41,11115,219,2388,
2014-06-12_11:27,9204.00,9207.76,9202.19,9203.28,10977,206,2329,
2014-06-12_11:28,9202.28,9203.76,9202.28,9203.76,8764,193,1935,
2014-06-12_11:29,9203.28,9203.28,9201.46,9202.13,8890,203,2048,
2014-06-12_11:30,9206.42,9206.42,9200.31,9200.31,9891,220,2253,
2014-06-12_11:31,9200.36,9202.90,9200.36,9202.90,13649,344,2584,
2014-06-12_11:32,9203.08,9203.08,9202.08,9202.69,8889,285,1988,
2014-06-12_11:33,9203.30,9203.70,9202.50,9203.27,10279,241,2065,
2014-06-12_11:34,9202.56,9203.50,9202.56,9202.88,9068,208,1917,
2014-06-12_11:35,9203.97,9205.46,9199.50,9203.46,10678,251,2215,
2014-06-12_11:36,9204.28,9205.28,9199.43,9199.43,9797,221,2125,
2014-06-12_11:37,9204.01,9204.01,9197.30,9197.30,9243,202,2003,
2014-06-12_11:38,9198.96,9202.88,9198.13,9202.63,11492,286,2133,
2014-06-12_11:39,9203.61,9203.61,9197.84,9198.33,8934,243,2217,
2014-06-12_11:40,9203.59,9203.59,9198.53,9201.89,11088,221,2074,
2014-06-12_11:41,9197.09,9201.57,9195.67,9200.68,8868,215,2052,
2014-06-12_11:42,9197.29,9201.69,9195.45,9196.54,10586,268,2172,
2014-06-12_11:43,9196.46,9201.07,9195.50,9201.01,9826,218,2125,
2014-06-12_11:44,9199.51,9200.25,9196.61,9196.61,11371,281,2298,
2014-06-12_11:45,9196.17,9201.58,9194.98,9201.58,11987,224,2500,
2014-06-12_11:46,9200.99,9201.32,9195.10,9196.17,11116,250,2331,
2014-06-12_11:47,9196.66,9201.08,9195.43,9195.43,14906,271,2528,
2014-06-12_11:48,9196.21,9199.99,9195.43,9199.99,10900,234,2162,
2014-06-12_11:49,9200.65,9200.65,9194.18,9200.22,16278,251,2321,
2014-06-12_11:50,9199.93,9199.93,9194.28,9198.44,13569,238,2182,
2014-06-12_11:51,9200.14,9200.14,9193.55,9194.46,13134,253,2203,
2014-06-12_11:52,9194.48,9199.70,9194.48,9199.53,20879,329,3190,
2014-06-12_11:53,9196.49,9200.15,9195.66,9199.83,10465,237,2358,
2014-06-12_11:54,9194.83,9200.07,9194.83,9195.75,12338,264,2419,
2014-06-12_11:55,9200.92,9200.92,9199.27,9199.84,13781,239,2543,
2014-06-12_11:56,9200.03,9200.63,9195.82,9199.79,9106,235,2165,
2014-06-12_11:57,9195.79,9199.46,9194.66,9194.66,10570,231,2260,
2014-06-12_11:58,9199.86,9200.84,9195.87,9200.78,9069,194,2013,
2014-06-12_11:59,9195.50,9200.90,9195.45,9199.93,9169,209,2080,
2014-06-12_12:00,9194.91,9199.57,9194.91,9199.57,12437,218,2153,
2014-06-12_12:01,9196.05,9200.24,9195.14,9199.89,13553,255,2337,
2014-06-12_12:02,9200.52,9200.52,9193.82,9199.46,9457,210,2529,
2014-06-12_12:03,9200.51,9200.51,9194.21,9199.11,7506,177,2249,
2014-06-12_12:04,9194.95,9200.34,9194.95,9200.34,8123,199,1979,
2014-06-12_12:05,9200.00,9200.00,9194.61,9199.80,7532,176,1909,
2014-06-12_12:06,9195.06,9200.41,9194.09,9200.41,9070,199,2028,
2014-06-12_12:07,9200.73,9201.50,9196.29,9201.50,8651,192,2115,
2014-06-12_12:08,9201.87,9201.87,9195.49,9195.78,8124,180,2000,
2014-06-12_12:09,9195.70,9200.19,9195.49,9200.08,7085,175,1904,
2014-06-12_12:10,9200.30,9200.30,9194.47,9194.47,9778,213,1960,
2014-06-12_12:11,9199.12,9200.69,9195.08,9195.85,8131,185,2013,
2014-06-12_12:12,9199.29,9199.49,9194.63,9199.17,7619,216,1867,
2014-06-12_12:13,9199.37,9199.37,9193.93,9194.92,10426,237,2039,
2014-06-12_12:14,9194.73,9195.35,9194.17,9195.10,17111,276,2512,
2014-06-12_12:15,9193.99,9198.59,9193.30,9193.30,10582,232,2323,
2014-06-12_12:16,9193.46,9198.15,9193.20,9198.15,8530,231,2217,
2014-06-12_12:17,9194.38,9194.49,9193.65,9194.06,10486,252,2401,
2014-06-12_12:18,9193.88,9198.37,9193.09,9194.05,9447,236,2344,
2014-06-12_12:19,9194.20,9197.94,9193.75,9197.94,12011,244,2244,
2014-06-12_12:20,9197.95,9197.95,9192.17,9193.17,10982,201,2203,
2014-06-12_12:21,9196.66,9198.10,9192.51,9192.51,10634,217,2325,
2014-06-12_12:22,9193.05,9197.28,9191.82,9192.39,10147,241,2352,
2014-06-12_12:23,9197.50,9198.27,9192.76,9192.76,12009,224,2500,
2014-06-12_12:24,9192.67,9197.19,9192.05,9196.13,10988,206,2279,
2014-06-12_12:25,9196.07,9196.07,9195.20,9195.38,8095,189,2035,
2014-06-12_12:26,9196.96,9197.09,9192.02,9197.09,10501,216,2183,
2014-06-12_12:27,9196.47,9196.47,9195.38,9195.53,10439,225,2559,
2014-06-12_12:28,9196.41,9196.71,9192.28,9193.00,9742,198,2050,
2014-06-12_12:29,9196.87,9196.87,9195.80,9195.90,9304,222,2103,
2014-06-12_12:30,9196.31,9196.31,9195.35,9195.66,9489,237,2131,
2014-06-12_12:31,9192.09,9197.57,9192.09,9196.24,14386,279,2738,
2014-06-12_12:32,9197.64,9197.83,9196.21,9197.83,9821,229,2301,
2014-06-12_12:33,9198.15,9198.70,9193.64,9198.70,11561,308,2729,
2014-06-12_12:34,9198.58,9198.96,9198.40,9198.63,11156,244,2502,
2014-06-12_12:35,9198.87,9200.11,9197.94,9200.11,27258,359,3046,
2014-06-12_12:36,9199.85,9199.85,9198.47,9198.95,24996,322,2647,
2014-06-12_12:37,9199.94,9200.33,9199.62,9199.79,18619,355,3150,
2014-06-12_12:38,9200.34,9201.62,9200.34,9201.00,16158,281,2755,
2014-06-12_12:39,9201.69,9202.31,9201.19,9202.31,13721,267,2703,
2014-06-12_12:40,9197.04,9202.04,9197.04,9201.81,11993,273,2546,
2014-06-12_12:41,9202.65,9203.73,9202.25,9202.25,21886,313,2892,
2014-06-12_12:42,9203.05,9203.58,9202.50,9202.76,15529,362,2795,
2014-06-12_12:43,9203.33,9204.61,9203.23,9204.61,11070,267,2699,
2014-06-12_12:44,9203.38,9204.77,9203.38,9203.65,13848,263,2813,
2014-06-12_12:45,9204.40,9204.40,9203.63,9204.18,11067,264,2758,
2014-06-12_12:46,9205.35,9205.35,9203.43,9204.72,12623,312,2590,
2014-06-12_12:47,9204.35,9205.24,9203.70,9204.28,9132,200,2183,
2014-06-12_12:48,9204.52,9204.61,9199.98,9204.61,15845,262,2490,
2014-06-12_12:49,9204.46,9204.82,9204.02,9204.82,10362,208,2442,
2014-06-12_12:50,9204.75,9205.80,9204.65,9205.80,11957,249,2502,
2014-06-12_12:51,9200.93,9205.07,9200.93,9204.30,11303,267,2737,
2014-06-12_12:52,9204.30,9208.56,9203.78,9208.05,12560,286,2498,
2014-06-12_12:53,9204.31,9208.98,9202.98,9208.82,13156,220,2502,
2014-06-12_12:54,9208.36,9208.73,9208.00,9208.36,10133,223,2382,
2014-06-12_12:55,9209.60,9210.78,9207.99,9208.92,13000,248,2561,
2014-06-12_12:56,9204.01,9211.43,9203.88,9211.43,13253,262,2662,
2014-06-12_12:57,9210.42,9210.42,9204.92,9204.92,10411,229,2395,
2014-06-12_12:58,9205.33,9209.30,9203.77,9208.83,9252,231,2284,
2014-06-12_12:59,9209.22,9209.92,9208.93,9209.92,10282,218,2346,
2014-06-12_13:00,9209.10,9209.10,9204.07,9208.67,11053,219,2350,
2014-06-12_13:01,9209.41,9210.96,9203.97,9210.96,15328,299,2860,
2014-06-12_13:02,9210.18,9211.87,9205.40,9205.40,12941,297,2848,
2014-06-12_13:03,9210.64,9213.07,9210.64,9211.13,22814,410,3394,
2014-06-12_13:04,9207.03,9210.22,9205.33,9210.22,15887,271,2781,
2014-06-12_13:05,9205.74,9210.39,9205.23,9209.59,16137,290,2784,
2014-06-12_13:06,9210.26,9215.04,9208.55,9209.83,16508,391,3398,
2014-06-12_13:07,9209.47,9216.37,9209.47,9214.41,18877,346,3229,
2014-06-12_13:08,9209.19,9215.37,9209.19,9212.06,35585,593,4581,
2014-06-12_13:09,9210.76,9216.60,9210.54,9216.60,29192,438,3810,
2014-06-12_13:10,9210.71,9211.42,9209.41,9209.41,22044,349,3450,
2014-06-12_13:11,9216.08,9216.08,9211.07,9214.42,22631,461,4010,
2014-06-12_13:12,9217.75,9219.55,9212.93,9212.94,19414,414,3949,
2014-06-12_13:13,9220.89,9220.89,9212.56,9220.34,18504,458,4004,
2014-06-12_13:14,9217.50,9217.50,9210.58,9210.58,22324,360,3653,
2014-06-12_13:15,9217.82,9217.86,9213.08,9213.08,28039,433,4122,
2014-06-12_13:16,9216.58,9216.87,9210.55,9214.78,22071,366,3942,
2014-06-12_13:17,9210.36,9215.31,9210.36,9214.99,18620,350,3857,
2014-06-12_13:18,9210.51,9215.10,9210.27,9210.27,18623,346,3755,
2014-06-12_13:19,9211.32,9218.94,9211.06,9217.87,24536,478,4542,
2014-06-12_13:20,9217.23,9217.23,9209.99,9209.99,19794,361,4005,
2014-06-12_13:21,9211.71,9215.63,9211.48,9215.42,20502,397,4309,
2014-06-12_13:22,9210.39,9210.50,9208.22,9208.22,25057,440,4308,
2014-06-12_13:23,9211.19,9215.04,9209.30,9209.30,24075,537,4716,
2014-06-12_13:24,9212.94,9213.77,9208.24,9209.17,31228,542,5147,
2014-06-12_13:25,9210.43,9214.40,9208.22,9208.22,29532,701,5903,
2014-06-12_13:26,9208.22,9208.22,9208.22,9208.22,3598,5,104,
2014-06-12_13:27,9208.22,9208.22,9208.22,9208.22,0,0,0,
2014-06-12_13:28,9208.22,9208.22,9208.22,9208.22,0,0,0,
2014-06-12_13:29,9208.22,9208.22,9208.22,9208.22,0,0,0,
2014-06-12_13:30,9208.22,9208.22,9204.65,9204.65,149066,5587,34649,
2014-06-13_09:01,9192.73,9193.13,9188.31,9188.31,113659,3329,24681,
2014-06-13_09:02,9189.62,9194.67,9189.62,9194.56,52257,1325,10282,
2014-06-13_09:03,9195.97,9196.89,9195.90,9196.03,54517,1029,9288,
2014-06-13_09:04,9196.22,9199.15,9196.12,9199.15,64230,801,8246,
2014-06-13_09:05,9199.09,9200.39,9198.99,9200.05,71429,852,7580,
2014-06-13_09:06,9195.81,9205.37,9195.81,9204.83,76363,924,7605,
2014-06-13_09:07,9199.70,9204.23,9197.94,9203.90,58372,740,6859,
2014-06-13_09:08,9199.91,9204.09,9199.91,9203.14,52994,621,6356,
2014-06-13_09:09,9203.45,9203.98,9201.43,9201.43,53820,655,6372,
2014-06-13_09:10,9202.45,9202.49,9197.49,9202.49,44501,603,5976,
2014-06-13_09:11,9197.97,9203.29,9197.18,9198.32,42229,612,5922,
2014-06-13_09:12,9202.70,9202.70,9197.82,9197.82,50327,581,6023,
2014-06-13_09:13,9202.16,9202.89,9201.90,9202.66,37171,528,5560,
2014-06-13_09:14,9203.92,9204.72,9198.75,9203.32,34077,564,5753,
2014-06-13_09:15,9203.75,9204.86,9203.75,9204.86,39429,665,6355,
2014-06-13_09:16,9204.36,9205.90,9200.82,9204.90,42407,634,6101,
2014-06-13_09:17,9205.67,9206.17,9200.14,9206.13,32691,565,5586,
2014-06-13_09:18,9204.60,9205.89,9200.37,9205.47,36292,592,5423,
2014-06-13_09:19,9206.55,9207.28,9205.92,9207.28,29557,558,5207,
2014-06-13_09:20,9206.37,9206.37,9202.26,9205.50,34068,528,4868,
2014-06-13_09:21,9201.87,9207.41,9201.87,9207.41,32912,525,4501,
2014-06-13_09:22,9206.19,9207.20,9205.90,9207.20,28773,476,4741,
2014-06-13_09:23,9206.30,9206.74,9202.04,9206.68,29469,477,5113,
2014-06-13_09:24,9206.01,9206.73,9201.44,9202.20,31079,522,4904,
2014-06-13_09:25,9206.98,9207.41,9205.74,9207.11,31092,486,4740,
2014-06-13_09:26,9202.86,9207.74,9202.01,9202.01,22540,437,4362,
2014-06-13_09:27,9206.75,9206.75,9201.76,9205.41,27871,411,4259,
2014-06-13_09:28,9199.88,9205.74,9199.86,9204.49,21036,424,4114,
2014-06-13_09:29,9204.32,9204.62,9199.14,9203.56,27838,490,4440,
2014-06-13_09:30,9198.46,9202.69,9197.65,9201.19,27064,469,4405,
2014-06-13_09:31,9200.46,9202.04,9197.44,9200.81,31200,504,4403,
2014-06-13_09:32,9195.69,9201.19,9195.07,9196.06,18786,396,3718,
2014-06-13_09:33,9200.33,9200.33,9195.16,9195.16,26258,386,3997,
2014-06-13_09:34,9200.14,9200.14,9198.28,9198.28,25693,375,3810,
2014-06-13_09:35,9198.06,9198.23,9191.94,9191.94,27184,444,4209,
2014-06-13_09:36,9196.10,9196.54,9190.99,9190.99,25777,417,4076,
2014-06-13_09:37,9196.20,9196.20,9194.01,9194.01,24173,386,4052,
2014-06-13_09:38,9193.10,9193.70,9192.72,9192.72,29003,473,4342,
2014-06-13_09:39,9192.21,9192.21,9187.20,9187.20,30729,496,4401,
2014-06-13_09:40,9192.00,9192.00,9185.58,9185.58,35141,563,5363,
2014-06-13_09:41,9183.81,9186.13,9181.08,9185.02,38399,666,5770,
2014-06-13_09:42,9185.71,9185.71,9178.09,9178.21,29310,506,5050,
2014-06-13_09:43,9178.28,9182.26,9177.01,9181.51,34414,568,5647,
2014-06-13_09:44,9176.52,9180.66,9175.67,9179.89,30035,580,5332,
2014-06-13_09:45,9173.97,9178.29,9173.97,9177.91,37031,481,4840,
2014-06-13_09:46,9173.55,9177.73,9173.18,9173.36,26795,496,4503,
2014-06-13_09:47,9173.15,9178.17,9172.11,9173.51,20825,384,3918,
2014-06-13_09:48,9173.22,9177.72,9172.43,9172.64,21706,393,4079,
2014-06-13_09:49,9177.52,9177.80,9171.53,9171.53,18107,347,3657,
2014-06-13_09:50,9171.51,9177.65,9171.51,9172.10,18936,344,3294,
2014-06-13_09:51,9172.63,9176.88,9172.57,9176.69,20885,332,3517,
2014-06-13_09:52,9172.23,9177.67,9172.23,9173.65,22541,343,3318,
2014-06-13_09:53,9172.84,9177.62,9172.43,9177.62,17078,421,3723,
2014-06-13_09:54,9172.09,9173.51,9171.95,9173.51,15362,294,3012,
2014-06-13_09:55,9173.60,9173.60,9171.61,9172.48,14389,270,2824,
2014-06-13_09:56,9172.97,9177.19,9172.59,9177.05,14150,279,2955,
2014-06-13_09:57,9177.74,9179.46,9173.15,9179.46,14613,280,2910,
2014-06-13_09:58,9178.99,9180.12,9178.86,9179.49,18782,314,3195,
2014-06-13_09:59,9180.09,9182.27,9176.23,9182.24,14918,296,3050,
2014-06-13_10:00,9176.46,9181.33,9175.84,9176.32,14518,287,2824,
2014-06-13_10:01,9174.95,9180.60,9174.95,9176.21,25159,354,3405,
2014-06-13_10:02,9176.36,9181.28,9175.24,9175.24,16987,250,2565,
2014-06-13_10:03,9175.40,9180.89,9175.40,9177.24,15606,296,2731,
2014-06-13_10:04,9177.14,9177.77,9176.68,9176.68,11712,251,2549,
2014-06-13_10:05,9177.31,9181.70,9175.25,9175.25,13613,269,2368,
2014-06-13_10:06,9176.61,9176.61,9175.40,9175.40,13346,220,2292,
2014-06-13_10:07,9179.02,9179.73,9174.50,9178.99,12985,268,2380,
2014-06-13_10:08,9175.40,9179.38,9174.89,9175.62,23044,291,2548,
2014-06-13_10:09,9176.20,9179.61,9175.96,9176.18,11252,231,2375,
2014-06-13_10:10,9176.91,9182.35,9176.91,9182.35,13025,274,2500,
2014-06-13_10:11,9177.05,9179.92,9176.85,9178.94,14264,277,2791,
2014-06-13_10:12,9177.63,9182.68,9177.63,9178.11,11631,265,2413,
2014-06-13_10:13,9177.76,9183.61,9177.76,9183.61,11696,183,2105,
2014-06-13_10:14,9179.38,9182.54,9177.94,9177.94,10633,229,2296,
2014-06-13_10:15,9179.09,9183.73,9179.09,9182.93,10987,216,2292,
2014-06-13_10:16,9178.51,9184.30,9178.40,9179.17,14739,401,2648,
2014-06-13_10:17,9174.92,9178.99,9174.92,9178.68,15140,298,2572,
2014-06-13_10:18,9178.60,9179.19,9178.47,9178.66,14249,242,2275,
2014-06-13_10:19,9178.71,9178.71,9177.42,9177.42,12955,235,2303,
2014-06-13_10:20,9177.44,9178.03,9176.74,9176.74,14905,245,2357,
2014-06-13_10:21,9176.89,9179.03,9176.89,9178.49,16807,296,2453,
2014-06-13_10:22,9178.63,9179.04,9177.93,9178.78,16005,250,2327,
2014-06-13_10:23,9179.03,9181.35,9178.85,9181.35,12277,277,2415,
2014-06-13_10:24,9180.90,9180.95,9179.97,9180.59,16619,294,2716,
2014-06-13_10:25,9180.12,9180.17,9178.97,9179.37,12059,241,2316,
2014-06-13_10:26,9179.67,9182.09,9179.67,9181.04,11961,234,2499,
2014-06-13_10:27,9185.55,9186.36,9181.41,9186.36,10813,215,2231,
2014-06-13_10:28,9186.27,9186.27,9181.29,9181.29,10987,248,2403,
2014-06-13_10:29,9181.67,9183.75,9181.56,9181.56,10557,212,2300,
2014-06-13_10:30,9181.57,9183.88,9181.57,9183.23,11477,222,2146,
2014-06-13_10:31,9184.22,9185.47,9183.24,9183.24,13278,258,2675,
2014-06-13_10:32,9182.76,9183.12,9181.44,9181.44,10503,250,2385,
2014-06-13_10:33,9182.06,9182.45,9181.89,9182.02,11462,244,2158,
2014-06-13_10:34,9180.55,9185.67,9180.55,9180.59,10723,242,2346,
2014-06-13_10:35,9181.05,9186.53,9180.54,9186.53,10334,225,2376,
2014-06-13_10:36,9182.35,9187.49,9182.16,9182.16,13453,303,2974,
2014-06-13_10:37,9187.49,9187.49,9182.25,9182.39,14348,296,2638,
2014-06-13_10:38,9182.12,9186.58,9181.61,9181.61,10014,240,2239,
2014-06-13_10:39,9181.01,9181.39,9179.74,9181.39,9179,214,2101,
2014-06-13_10:40,9181.39,9185.76,9181.19,9181.90,6445,209,1914,
2014-06-13_10:41,9182.38,9186.15,9181.48,9181.63,9307,210,2106,
2014-06-13_10:42,9181.11,9185.14,9180.98,9180.98,8081,206,1981,
2014-06-13_10:43,9181.21,9186.59,9181.21,9186.12,9085,234,1969,
2014-06-13_10:44,9181.77,9186.32,9181.17,9185.48,8431,180,1856,
2014-06-13_10:45,9186.06,9186.06,9180.94,9185.55,10318,210,1885,
2014-06-13_10:46,9186.34,9186.34,9180.21,9181.26,9753,212,1975,
2014-06-13_10:47,9180.66,9185.50,9180.21,9180.67,8862,185,1936,
2014-06-13_10:48,9185.45,9185.60,9180.03,9184.78,8504,213,2019,
2014-06-13_10:49,9184.28,9184.83,9179.35,9184.83,12100,249,2443,
2014-06-13_10:50,9184.47,9186.73,9182.04,9182.04,10580,249,2101,
2014-06-13_10:51,9181.06,9188.09,9181.06,9188.09,7952,180,2055,
2014-06-13_10:52,9187.79,9187.79,9186.48,9186.64,10778,185,1933,
2014-06-13_10:53,9187.18,9187.18,9182.24,9182.47,9247,201,2098,
2014-06-13_10:54,9181.08,9186.40,9180.83,9181.41,9977,218,2150,
2014-06-13_10:55,9181.13,9187.05,9181.13,9187.05,7295,220,2118,
2014-06-13_10:56,9181.62,9186.77,9181.62,9182.22,9445,193,1973,
2014-06-13_10:57,9187.05,9187.14,9183.04,9183.57,8394,226,2153,
2014-06-13_10:58,9183.16,9188.09,9183.16,9187.39,9690,204,2083,
2014-06-13_10:59,9183.21,9188.62,9183.21,9188.62,10705,272,2452,
2014-06-13_11:00,9188.50,9189.31,9184.07,9189.31,11498,246,2227,
2014-06-13_11:01,9184.15,9189.47,9184.15,9185.21,11655,244,2413,
2014-06-13_11:02,9184.30,9190.12,9184.30,9184.81,12687,222,2031,
2014-06-13_11:03,9189.24,9189.24,9184.64,9189.12,10357,187,2032,
2014-06-13_11:04,9184.49,9189.36,9184.49,9189.11,9774,225,2077,
2014-06-13_11:05,9185.34,9190.86,9184.97,9186.00,8833,227,1954,
2014-06-13_11:06,9186.16,9191.36,9186.16,9191.01,10054,182,1949,
2014-06-13_11:07,9191.24,9192.49,9187.66,9190.96,10158,198,2058,
2014-06-13_11:08,9191.11,9193.31,9187.36,9188.63,11209,211,2323,
2014-06-13_11:09,9187.43,9192.17,9186.59,9191.92,10656,190,2245,
2014-06-13_11:10,9191.72,9191.78,9186.77,9191.78,9094,154,1868,
2014-06-13_11:11,9188.27,9192.66,9187.98,9192.66,9623,199,2093,
2014-06-13_11:12,9192.34,9192.34,9187.12,9187.12,8084,162,1853,
2014-06-13_11:13,9193.33,9194.37,9187.94,9188.94,10108,231,2269,
2014-06-13_11:14,9187.14,9192.60,9187.14,9192.56,17368,261,2566,
2014-06-13_11:15,9188.69,9188.71,9188.18,9188.20,10270,220,2240,
2014-06-13_11:16,9188.22,9195.03,9188.22,9193.85,9690,221,2350,
2014-06-13_11:17,9189.12,9194.20,9189.12,9194.13,12930,306,2582,
2014-06-13_11:18,9188.46,9192.74,9188.24,9192.22,9298,225,2194,
2014-06-13_11:19,9192.40,9193.66,9189.22,9189.57,9575,232,2146,
2014-06-13_11:20,9188.87,9193.23,9188.56,9188.56,11055,222,2048,
2014-06-13_11:21,9188.64,9193.57,9188.64,9189.02,10932,262,2308,
2014-06-13_11:22,9188.98,9193.35,9188.98,9193.35,15788,242,2386,
2014-06-13_11:23,9192.15,9192.15,9187.55,9187.55,15704,239,2176,
2014-06-13_11:24,9192.40,9192.92,9186.43,9192.92,10261,222,2355,
2014-06-13_11:25,9187.22,9191.84,9187.22,9188.75,9966,224,2174,
2014-06-13_11:26,9188.68,9192.95,9187.65,9192.95,13030,293,2544,
2014-06-13_11:27,9192.38,9192.38,9187.33,9191.28,10949,198,2145,
2014-06-13_11:28,9192.30,9192.30,9187.29,9187.29,10751,199,2108,
2014-06-13_11:29,9191.31,9193.04,9188.31,9193.04,8703,176,1863,
2014-06-13_11:30,9192.48,9194.02,9187.36,9194.02,9004,187,1941,
2014-06-13_11:31,9189.64,9194.91,9189.64,9194.15,12113,223,2128,
2014-06-13_11:32,9193.68,9193.68,9192.97,9193.02,13753,234,2124,
2014-06-13_11:33,9193.01,9194.00,9188.69,9194.00,11196,249,2275,
2014-06-13_11:34,9193.39,9193.87,9188.85,9188.85,8835,201,2071,
2014-06-13_11:35,9189.35,9194.30,9188.49,9194.30,7748,183,1841,
2014-06-13_11:36,9190.00,9194.33,9189.14,9190.17,8633,227,2056,
2014-06-13_11:37,9193.08,9193.47,9188.54,9188.74,8271,171,1918,
2014-06-13_11:38,9188.04,9193.32,9187.93,9192.09,9387,196,1837,
2014-06-13_11:39,9186.49,9191.49,9186.09,9187.84,9004,207,1923,
2014-06-13_11:40,9186.97,9191.70,9186.43,9190.28,8514,220,1993,
2014-06-13_11:41,9185.81,9191.16,9185.81,9187.12,7671,212,2000,
2014-06-13_11:42,9191.82,9192.56,9186.62,9192.19,9779,234,2160,
2014-06-13_11:43,9187.06,9191.69,9186.25,9191.69,8154,173,1803,
2014-06-13_11:44,9185.88,9191.59,9185.65,9191.59,8502,188,1911,
2014-06-13_11:45,9190.56,9190.74,9185.59,9190.33,11520,207,2129,
2014-06-13_11:46,9186.55,9192.11,9186.47,9187.74,8017,183,1790,
2014-06-13_11:47,9191.83,9192.03,9186.44,9192.03,6711,174,1868,
2014-06-13_11:48,9191.85,9191.85,9186.60,9187.50,7221,205,1976,
2014-06-13_11:49,9186.56,9191.35,9186.33,9187.23,7167,186,1918,
2014-06-13_11:50,9191.36,9192.65,9186.98,9191.53,9731,215,2094,
2014-06-13_11:51,9188.00,9193.53,9188.00,9192.66,8089,185,1966,
2014-06-13_11:52,9192.96,9194.37,9188.29,9189.10,8709,226,1974,
2014-06-13_11:53,9192.85,9194.09,9192.85,9193.80,6121,182,1992,
2014-06-13_11:54,9193.35,9194.04,9187.51,9188.04,8930,184,1999,
2014-06-13_11:55,9193.19,9193.60,9187.51,9193.60,7873,229,2004,
2014-06-13_11:56,9187.49,9192.64,9187.33,9191.75,10713,313,2264,
2014-06-13_11:57,9192.46,9193.06,9188.49,9189.29,8316,194,1882,
2014-06-13_11:58,9192.83,9193.87,9189.02,9189.02,8088,194,1826,
2014-06-13_11:59,9188.59,9193.21,9188.34,9193.21,9530,208,2098,
2014-06-13_12:00,9189.12,9194.19,9189.12,9193.37,9287,190,1982,
2014-06-13_12:01,9188.49,9194.07,9188.49,9193.22,15331,239,2476,
2014-06-13_12:02,9193.87,9194.06,9189.44,9189.44,10474,214,2176,
2014-06-13_12:03,9189.93,9194.58,9188.80,9189.45,8588,177,1872,
2014-06-13_12:04,9188.17,9192.90,9188.17,9188.51,7669,178,1978,
2014-06-13_12:05,9192.83,9193.20,9188.69,9191.98,8113,221,1976,
2014-06-13_12:06,9189.29,9193.58,9188.26,9188.26,8471,178,1865,
2014-06-13_12:07,9188.32,9194.67,9188.32,9189.56,8216,173,1852,
2014-06-13_12:08,9193.48,9194.64,9189.59,9194.64,5702,174,1774,
2014-06-13_12:09,9189.50,9195.98,9188.50,9188.50,7366,165,1742,
2014-06-13_12:10,9192.44,9194.99,9192.44,9194.92,8034,200,1905,
2014-06-13_12:11,9193.99,9194.49,9189.45,9189.45,8953,223,2259,
2014-06-13_12:12,9189.65,9194.54,9189.14,9189.28,9560,182,1952,
2014-06-13_12:13,9193.70,9194.28,9190.03,9194.28,17348,242,2088,
2014-06-13_12:14,9193.26,9193.26,9188.38,9188.38,8701,190,1941,
2014-06-13_12:15,9193.76,9193.76,9187.96,9192.34,9687,196,1958,
2014-06-13_12:16,9189.29,9193.73,9188.34,9188.34,13747,264,2513,
2014-06-13_12:17,9193.52,9193.70,9188.94,9192.94,10071,264,2625,
2014-06-13_12:18,9189.75,9194.52,9189.43,9189.43,9246,214,2185,
2014-06-13_12:19,9190.61,9195.68,9189.54,9194.14,9753,200,2228,
2014-06-13_12:20,9194.16,9194.20,9189.17,9189.62,8416,189,2087,
2014-06-13_12:21,9189.26,9194.30,9189.26,9190.49,11367,258,2204,
2014-06-13_12:22,9190.38,9195.69,9190.38,9190.92,13055,254,2212,
2014-06-13_12:23,9191.14,9195.05,9190.30,9190.96,11991,213,2112,
2014-06-13_12:24,9190.75,9195.30,9189.59,9189.59,10285,213,2171,
2014-06-13_12:25,9194.86,9194.86,9190.28,9191.21,9094,226,2100,
2014-06-13_12:26,9191.11,9195.91,9190.57,9194.97,8204,217,2140,
2014-06-13_12:27,9195.04,9195.80,9190.42,9191.12,17509,270,2426,
2014-06-13_12:28,9190.73,9196.46,9190.73,9196.46,11015,232,2262,
2014-06-13_12:29,9195.70,9196.26,9191.12,9196.24,10583,202,2111,
2014-06-13_12:30,9196.23,9196.31,9191.38,9191.38,11952,227,2311,
2014-06-13_12:31,9191.79,9195.75,9190.25,9195.75,11305,213,2224,
2014-06-13_12:32,9195.37,9196.73,9191.87,9196.73,9589,203,2189,
2014-06-13_12:33,9191.37,9198.00,9191.33,9191.67,8430,196,2024,
2014-06-13_12:34,9191.66,9196.44,9191.46,9196.44,10593,257,2261,
2014-06-13_12:35,9195.64,9197.42,9189.89,9197.42,23744,428,3282,
2014-06-13_12:36,9191.87,9196.84,9191.27,9191.27,17154,317,3077,
2014-06-13_12:37,9195.79,9196.83,9191.09,9196.18,11984,260,2530,
2014-06-13_12:38,9196.50,9196.50,9190.55,9195.40,8487,194,2123,
2014-06-13_12:39,9191.82,9196.01,9190.44,9190.71,12301,226,2293,
2014-06-13_12:40,9191.69,9196.10,9190.97,9196.10,13377,276,2362,
2014-06-13_12:41,9195.68,9196.17,9191.25,9196.17,16358,512,2865,
2014-06-13_12:42,9197.71,9197.94,9196.89,9196.89,10875,291,2427,
2014-06-13_12:43,9198.00,9198.00,9193.24,9197.30,15325,276,2611,
2014-06-13_12:44,9196.97,9197.28,9192.02,9197.28,12906,238,2467,
2014-06-13_12:45,9198.01,9198.01,9192.14,9196.62,11453,225,2345,
2014-06-13_12:46,9193.26,9197.65,9192.51,9193.11,14011,252,2584,
2014-06-13_12:47,9196.61,9198.07,9192.25,9196.84,10452,218,2239,
2014-06-13_12:48,9196.51,9197.24,9196.28,9196.69,9575,202,2102,
2014-06-13_12:49,9196.33,9196.33,9191.68,9192.27,9596,230,2132,
2014-06-13_12:50,9196.48,9197.38,9190.99,9192.95,10240,220,2362,
2014-06-13_12:51,9192.65,9198.19,9192.65,9197.87,9382,206,2203,
2014-06-13_12:52,9196.80,9197.70,9192.15,9197.70,8687,202,2184,
2014-06-13_12:53,9197.97,9197.97,9192.23,9197.68,11358,193,2246,
2014-06-13_12:54,9197.36,9197.36,9196.26,9197.34,9143,232,2290,
2014-06-13_12:55,9192.25,9196.98,9192.25,9196.78,11538,253,2545,
2014-06-13_12:56,9192.43,9197.12,9192.43,9193.28,10651,263,2561,
2014-06-13_12:57,9192.93,9198.04,9192.93,9193.38,8043,196,2220,
2014-06-13_12:58,9193.41,9198.33,9193.41,9198.21,12697,236,2424,
2014-06-13_12:59,9192.68,9193.67,9192.68,9193.05,11692,232,2180,
2014-06-13_13:00,9194.48,9194.48,9191.90,9193.04,10541,253,2437,
2014-06-13_13:01,9192.25,9196.80,9192.11,9196.21,12973,251,2458,
2014-06-13_13:02,9192.13,9196.96,9191.54,9192.38,11401,261,2672,
2014-06-13_13:03,9191.62,9196.57,9191.20,9191.20,16159,344,2731,
2014-06-13_13:04,9191.83,9196.35,9191.15,9196.35,18514,348,2895,
2014-06-13_13:05,9191.97,9196.63,9190.47,9196.63,14663,334,2964,
2014-06-13_13:06,9195.90,9195.90,9190.97,9190.97,10217,251,2613,
2014-06-13_13:07,9191.25,9195.03,9190.30,9191.05,13080,305,2848,
2014-06-13_13:08,9196.34,9196.34,9189.78,9190.25,14713,307,2790,
2014-06-13_13:09,9194.38,9194.88,9190.33,9194.88,16043,316,3006,
2014-06-13_13:10,9190.35,9195.72,9190.35,9195.16,13865,297,2767,
2014-06-13_13:11,9194.93,9195.60,9191.19,9194.55,20377,309,3115,
2014-06-13_13:12,9194.16,9195.51,9191.08,9194.62,13582,305,2785,
2014-06-13_13:13,9194.54,9195.84,9189.38,9194.20,16990,388,3384,
2014-06-13_13:14,9189.84,9194.11,9189.26,9189.26,18271,459,3563,
2014-06-13_13:15,9190.15,9195.05,9190.15,9195.05,17987,423,3348,
2014-06-13_13:16,9194.79,9194.79,9189.16,9194.45,15771,409,3586,
2014-06-13_13:17,9194.22,9195.79,9189.77,9195.79,27682,526,4201,
2014-06-13_13:18,9191.12,9195.52,9190.51,9193.17,20466,446,4154,
2014-06-13_13:19,9191.89,9195.34,9190.01,9194.40,20438,440,4145,
2014-06-13_13:20,9195.26,9195.26,9189.68,9193.96,17786,439,3983,
2014-06-13_13:21,9189.97,9194.66,9188.87,9194.49,25740,543,4528,
2014-06-13_13:22,9194.46,9194.46,9193.20,9194.37,22237,518,4778,
2014-06-13_13:23,9193.33,9193.73,9188.19,9188.19,25995,542,5135,
2014-06-13_13:24,9186.93,9193.45,9186.93,9187.57,29739,565,5205,
2014-06-13_13:25,9187.46,9195.01,9187.46,9195.01,27586,605,5340,
2014-06-13_13:26,9195.01,9195.01,9195.01,9195.01,2711,3,97,
2014-06-13_13:27,9195.01,9195.01,9195.01,9195.01,0,0,0,
2014-06-13_13:28,9195.01,9195.01,9195.01,9195.01,0,0,0,
2014-06-13_13:29,9195.01,9195.01,9195.01,9195.01,0,0,0,
2014-06-13_13:30,9195.01,9196.39,9195.01,9196.39,163312,6044,33162,
2014-06-16_09:01,9196.23,9199.61,9193.77,9199.59,81125,2905,22212,
2014-06-16_09:02,9195.09,9202.39,9195.09,9196.55,40682,1008,8494,
2014-06-16_09:03,9201.79,9201.79,9196.76,9196.76,42090,980,8263,
2014-06-16_09:04,9197.11,9202.53,9197.11,9202.08,48044,786,7589,
2014-06-16_09:05,9201.12,9201.58,9200.00,9200.00,64971,835,8209,
2014-06-16_09:06,9200.19,9200.37,9198.74,9199.89,66993,800,7256,
2014-06-16_09:07,9198.47,9198.84,9194.13,9198.84,63565,866,7096,
2014-06-16_09:08,9197.98,9198.14,9196.58,9198.14,55027,644,6467,
2014-06-16_09:09,9191.91,9197.44,9191.91,9192.45,59864,708,6406,
2014-06-16_09:10,9196.70,9197.28,9192.64,9192.80,40109,628,6018,
2014-06-16_09:11,9191.62,9197.80,9191.62,9195.96,43782,664,5942,
2014-06-16_09:12,9196.08,9196.08,9190.63,9190.63,42707,695,6224,
2014-06-16_09:13,9195.80,9195.91,9190.40,9193.84,38009,554,5774,
2014-06-16_09:14,9193.16,9197.20,9192.21,9196.36,50363,621,5804,
2014-06-16_09:15,9195.84,9195.84,9190.96,9192.32,42800,569,5079,
2014-06-16_09:16,9192.75,9196.87,9191.24,9191.24,36287,542,4878,
2014-06-16_09:17,9195.61,9196.56,9191.03,9191.33,36112,568,5253,
2014-06-16_09:18,9194.73,9195.52,9190.59,9190.90,33928,516,5056,
2014-06-16_09:19,9191.80,9195.92,9190.48,9194.66,29559,479,4786,
2014-06-16_09:20,9194.53,9194.53,9189.78,9190.64,37003,539,4838,
2014-06-16_09:21,9190.07,9190.07,9189.50,9189.50,33569,511,4668,
2014-06-16_09:22,9188.58,9192.42,9187.66,9187.66,31310,495,4715,
2014-06-16_09:23,9188.52,9191.43,9187.01,9187.25,29402,452,4265,
2014-06-16_09:24,9186.18,9191.58,9186.08,9190.91,24049,419,4076,
2014-06-16_09:25,9190.86,9190.86,9185.94,9190.82,36579,588,5277,
2014-06-16_09:26,9190.85,9190.91,9185.21,9186.03,30351,508,4818,
2014-06-16_09:27,9186.16,9191.47,9186.12,9186.60,26536,439,4391,
2014-06-16_09:28,9186.16,9186.55,9185.08,9185.84,22614,443,3958,
2014-06-16_09:29,9185.29,9190.47,9184.88,9184.88,22671,386,3707,
2014-06-16_09:30,9185.29,9189.62,9183.57,9183.57,31895,459,4208,
2014-06-16_09:31,9188.66,9189.35,9188.20,9188.92,27622,411,4054,
2014-06-16_09:32,9185.00,9189.03,9185.00,9188.27,24912,415,3867,
2014-06-16_09:33,9184.55,9189.38,9184.55,9189.38,22881,444,3912,
2014-06-16_09:34,9185.35,9190.26,9185.20,9186.46,22504,433,3757,
2014-06-16_09:35,9185.86,9189.75,9185.06,9186.02,27267,483,3921,
2014-06-16_09:36,9190.28,9191.07,9185.88,9191.07,21967,390,3868,
2014-06-16_09:37,9190.90,9191.97,9186.50,9191.08,21583,362,3639,
2014-06-16_09:38,9191.68,9192.86,9187.13,9192.86,21010,367,3679,
2014-06-16_09:39,9192.68,9194.01,9188.23,9193.13,19813,428,3754,
2014-06-16_09:40,9193.38,9193.38,9187.62,9188.40,17377,357,3386,
2014-06-16_09:41,9188.07,9193.76,9188.07,9193.21,19585,371,3609,
2014-06-16_09:42,9187.77,9191.78,9186.82,9186.82,16916,303,3263,
2014-06-16_09:43,9187.46,9192.45,9187.21,9187.21,17774,313,3296,
2014-06-16_09:44,9187.48,9192.08,9187.48,9191.54,15973,295,2939,
2014-06-16_09:45,9186.79,9192.01,9186.09,9192.01,16815,283,2785,
2014-06-16_09:46,9187.72,9191.83,9185.76,9191.54,15341,284,2798,
2014-06-16_09:47,9187.51,9191.33,9185.37,9185.37,28574,474,3254,
2014-06-16_09:48,9184.59,9189.83,9184.59,9189.83,27377,427,3684,
2014-06-16_09:49,9184.79,9189.50,9184.79,9188.91,23607,375,3564,
2014-06-16_09:50,9184.31,9188.49,9183.27,9188.49,23486,322,3215,
2014-06-16_09:51,9187.56,9188.06,9182.83,9187.76,20613,317,3109,
2014-06-16_09:52,9187.77,9188.71,9182.60,9182.60,17414,308,3227,
2014-06-16_09:53,9186.69,9186.69,9180.55,9180.77,16359,315,3174,
2014-06-16_09:54,9186.07,9186.07,9180.35,9185.72,15171,254,2683,
2014-06-16_09:55,9186.05,9186.05,9180.85,9181.80,12651,257,2569,
2014-06-16_09:56,9186.02,9186.30,9184.94,9185.88,16036,279,2518,
2014-06-16_09:57,9186.25,9186.25,9179.74,9184.32,19366,264,2552,
2014-06-16_09:58,9184.69,9184.72,9179.99,9184.37,16306,265,2727,
2014-06-16_09:59,9185.03,9185.92,9181.31,9181.31,13883,231,2648,
2014-06-16_10:00,9180.35,9184.32,9179.56,9179.56,16315,290,2928,
2014-06-16_10:01,9180.23,9185.53,9180.23,9185.36,18117,307,3083,
2014-06-16_10:02,9180.76,9186.37,9180.76,9186.16,17455,347,3037,
2014-06-16_10:03,9185.49,9186.20,9180.11,9186.20,19517,368,3135,
2014-06-16_10:04,9186.38,9186.41,9182.06,9182.15,18522,413,3261,
2014-06-16_10:05,9180.96,9188.53,9180.96,9188.53,12654,265,2685,
2014-06-16_10:06,9183.60,9187.75,9182.04,9183.16,18747,338,3043,
2014-06-16_10:07,9183.73,9191.07,9183.73,9191.07,26453,421,3639,
2014-06-16_10:08,9190.73,9192.20,9186.07,9192.20,35384,509,3952,
2014-06-16_10:09,9186.43,9192.29,9186.43,9187.49,21468,393,3219,
2014-06-16_10:10,9186.33,9191.47,9186.33,9188.16,16370,304,2749,
2014-06-16_10:11,9187.95,9193.03,9187.87,9193.03,18790,400,2932,
2014-06-16_10:12,9189.24,9194.46,9188.76,9194.34,19102,408,2956,
2014-06-16_10:13,9193.91,9194.80,9190.00,9190.00,19665,391,3222,
2014-06-16_10:14,9189.59,9195.56,9189.59,9190.95,18585,298,2902,
2014-06-16_10:15,9191.96,9195.45,9189.25,9189.25,13644,274,2712,
2014-06-16_10:16,9190.32,9194.85,9190.11,9194.85,12022,253,2629,
2014-06-16_10:17,9190.85,9196.53,9190.85,9195.56,11672,290,2444,
2014-06-16_10:18,9190.65,9196.07,9190.65,9190.96,23427,417,2920,
2014-06-16_10:19,9191.30,9196.98,9191.30,9196.70,25744,581,3550,
2014-06-16_10:20,9195.95,9197.92,9191.37,9193.10,15051,339,2871,
2014-06-16_10:21,9192.04,9197.26,9191.90,9196.73,16446,329,2635,
2014-06-16_10:22,9196.64,9197.34,9191.97,9197.34,11316,302,2470,
2014-06-16_10:23,9198.22,9198.22,9192.55,9197.68,12621,295,2578,
2014-06-16_10:24,9198.02,9198.31,9193.57,9198.19,12670,303,2512,
2014-06-16_10:25,9197.51,9198.13,9193.86,9193.89,13705,401,2655,
2014-06-16_10:26,9193.93,9199.05,9193.04,9194.04,14267,307,2616,
2014-06-16_10:27,9199.15,9199.15,9192.77,9192.77,11982,243,2294,
2014-06-16_10:28,9193.24,9199.25,9191.87,9191.87,14619,351,2488,
2014-06-16_10:29,9192.31,9198.69,9192.31,9198.69,18510,338,2580,
2014-06-16_10:30,9193.89,9198.46,9193.89,9196.69,18112,337,2737,
2014-06-16_10:31,9191.65,9196.58,9191.65,9196.58,19564,329,3036,
2014-06-16_10:32,9190.45,9197.32,9190.45,9192.61,14843,279,2410,
2014-06-16_10:33,9191.32,9196.62,9191.32,9196.49,12236,227,2202,
2014-06-16_10:34,9190.68,9196.33,9190.68,9196.27,8678,198,2030,
2014-06-16_10:35,9195.34,9196.13,9190.41,9194.88,9291,226,2098,
2014-06-16_10:36,9194.52,9195.27,9191.10,9195.12,10470,260,2174,
2014-06-16_10:37,9194.25,9195.53,9189.65,9195.53,10693,228,2249,
2014-06-16_10:38,9190.83,9196.11,9188.56,9189.25,8179,188,2097,
2014-06-16_10:39,9189.25,9194.57,9189.25,9194.20,9501,201,2187,
2014-06-16_10:40,9194.04,9194.27,9188.65,9192.99,12770,247,2320,
2014-06-16_10:41,9193.82,9193.83,9192.98,9193.83,10635,252,2376,
2014-06-16_10:42,9193.80,9194.46,9193.37,9193.38,9493,209,2182,
2014-06-16_10:43,9193.82,9194.98,9191.01,9192.31,9482,212,2313,
2014-06-16_10:44,9188.00,9194.34,9188.00,9194.34,12874,232,2186,
2014-06-16_10:45,9195.05,9195.05,9188.94,9193.46,13406,255,2456,
2014-06-16_10:46,9194.13,9194.86,9192.65,9192.65,10056,256,2286,
2014-06-16_10:47,9192.64,9193.48,9188.28,9193.48,8058,188,1898,
2014-06-16_10:48,9193.20,9194.41,9188.41,9190.07,8323,221,1944,
2014-06-16_10:49,9190.29,9194.43,9189.26,9194.22,7262,168,1677,
2014-06-16_10:50,9193.53,9194.11,9189.80,9194.11,9801,254,2061,
2014-06-16_10:51,9194.60,9194.60,9189.33,9194.17,12125,319,2734,
2014-06-16_10:52,9194.22,9197.09,9191.66,9197.05,30384,583,4175,
2014-06-16_10:53,9196.67,9197.62,9191.46,9197.62,26833,431,3307,
2014-06-16_10:54,9197.26,9197.99,9192.83,9196.96,17253,291,2583,
2014-06-16_10:55,9196.89,9198.23,9192.92,9192.92,13312,295,2496,
2014-06-16_10:56,9198.46,9199.28,9193.50,9193.59,10007,202,2181,
2014-06-16_10:57,9198.04,9198.21,9197.08,9197.08,11353,232,2224,
2014-06-16_10:58,9191.80,9198.40,9191.80,9196.50,9360,254,2432,
2014-06-16_10:59,9192.14,9197.19,9192.14,9197.19,8992,209,2104,
2014-06-16_11:00,9196.80,9197.29,9193.16,9196.42,15012,317,2587,
2014-06-16_11:01,9192.41,9198.04,9192.41,9197.08,13701,293,2519,
2014-06-16_11:02,9192.10,9196.96,9191.60,9195.59,11037,240,2240,
2014-06-16_11:03,9195.97,9197.66,9195.67,9195.67,11332,198,2110,
2014-06-16_11:04,9196.53,9196.98,9192.14,9196.98,11482,219,2231,
2014-06-16_11:05,9196.26,9196.51,9191.58,9192.39,12345,285,2352,
2014-06-16_11:06,9192.76,9197.20,9191.82,9191.92,10509,299,2431,
2014-06-16_11:07,9191.71,9191.71,9190.41,9190.41,11448,258,2171,
2014-06-16_11:08,9190.90,9196.93,9190.90,9196.55,9350,214,1979,
2014-06-16_11:09,9191.12,9195.65,9190.48,9195.65,8517,233,1986,
2014-06-16_11:10,9195.55,9196.20,9190.91,9196.20,9405,187,1895,
2014-06-16_11:11,9195.55,9196.70,9195.55,9196.41,7316,202,1840,
2014-06-16_11:12,9195.55,9196.03,9191.19,9191.43,9502,199,1939,
2014-06-16_11:13,9191.65,9196.04,9191.65,9194.57,9913,208,2015,
2014-06-16_11:14,9194.94,9194.99,9191.16,9194.99,7934,169,1803,
2014-06-16_11:15,9195.40,9195.96,9189.99,9195.96,9120,196,1897,
2014-06-16_11:16,9191.21,9191.58,9190.46,9190.57,10327,255,2111,
2014-06-16_11:17,9190.42,9194.72,9190.42,9192.20,11465,219,2189,
2014-06-16_11:18,9196.64,9196.64,9191.27,9192.46,7676,193,1917,
2014-06-16_11:19,9192.17,9192.17,9190.13,9190.13,10323,243,2341,
2014-06-16_11:20,9191.39,9192.54,9191.09,9192.04,8660,222,2005,
2014-06-16_11:21,9191.70,9192.01,9190.47,9190.47,9197,235,2234,
2014-06-16_11:22,9190.95,9192.38,9190.51,9190.51,7408,200,2000,
2014-06-16_11:23,9192.56,9197.62,9192.45,9192.45,9233,257,2024,
2014-06-16_11:24,9195.87,9196.02,9190.93,9191.44,11428,303,2125,
2014-06-16_11:25,9190.78,9195.42,9189.98,9195.42,11745,269,2121,
2014-06-16_11:26,9191.91,9195.55,9191.26,9191.53,10170,218,2107,
2014-06-16_11:27,9191.25,9198.91,9191.25,9192.80,8672,182,1922,
2014-06-16_11:28,9192.79,9193.29,9192.79,9193.29,8576,194,1797,
2014-06-16_11:29,9192.67,9195.50,9192.67,9193.11,7448,200,1829,
2014-06-16_11:30,9193.17,9193.17,9191.73,9192.76,7431,169,1713,
2014-06-16_11:31,9192.06,9192.70,9191.59,9191.73,12677,244,2264,
2014-06-16_11:32,9193.27,9193.86,9191.66,9191.66,7869,195,1892,
2014-06-16_11:33,9190.60,9195.40,9190.60,9191.11,8277,193,1899,
2014-06-16_11:34,9190.28,9191.20,9190.28,9190.57,8902,220,1834,
2014-06-16_11:35,9190.71,9195.98,9190.29,9195.98,8481,189,1782,
2014-06-16_11:36,9195.81,9196.69,9192.00,9196.04,10318,224,2095,
2014-06-16_11:37,9195.23,9196.37,9192.23,9196.19,9653,236,1967,
2014-06-16_11:38,9194.81,9197.33,9191.63,9196.62,9214,210,1811,
2014-06-16_11:39,9191.35,9197.02,9190.59,9190.59,9372,210,1971,
2014-06-16_11:40,9194.41,9196.99,9194.41,9196.16,13179,217,2207,
2014-06-16_11:41,9196.62,9198.17,9196.15,9197.57,13510,217,2179,
2014-06-16_11:42,9199.10,9199.54,9193.69,9193.69,10755,233,2127,
2014-06-16_11:43,9198.37,9198.78,9197.23,9197.23,9490,214,2108,
2014-06-16_11:44,9196.85,9199.12,9196.85,9197.93,9123,221,1866,
2014-06-16_11:45,9197.14,9198.12,9196.71,9198.12,10142,200,1845,
2014-06-16_11:46,9197.11,9197.92,9196.61,9197.29,10464,288,2009,
2014-06-16_11:47,9197.51,9198.80,9197.51,9198.18,9351,265,2028,
2014-06-16_11:48,9197.46,9197.86,9197.08,9197.08,18088,451,2546,
2014-06-16_11:49,9196.94,9202.10,9196.28,9196.47,12419,268,2242,
2014-06-16_11:50,9197.33,9197.49,9196.02,9196.36,8971,206,1881,
2014-06-16_11:51,9200.86,9202.07,9195.92,9200.55,8937,207,1849,
2014-06-16_11:52,9201.11,9201.11,9195.42,9197.04,9704,244,2121,
2014-06-16_11:53,9201.71,9202.56,9196.14,9196.14,10497,239,2122,
2014-06-16_11:54,9201.35,9201.36,9200.05,9200.05,8597,225,1797,
2014-06-16_11:55,9200.15,9200.94,9196.00,9200.94,11336,274,2140,
2014-06-16_11:56,9201.79,9201.85,9200.91,9200.91,13026,323,2213,
2014-06-16_11:57,9201.43,9202.20,9195.82,9195.82,9520,270,2267,
2014-06-16_11:58,9200.74,9200.74,9196.12,9197.07,9958,248,2000,
2014-06-16_11:59,9195.55,9200.51,9195.55,9195.88,7692,178,1736,
2014-06-16_12:00,9194.39,9200.22,9194.39,9195.92,9227,195,1894,
2014-06-16_12:01,9199.31,9200.38,9195.71,9195.71,13449,240,2254,
2014-06-16_12:02,9200.44,9202.43,9200.44,9201.01,8680,196,1898,
2014-06-16_12:03,9202.51,9206.60,9200.92,9206.60,10072,255,1972,
2014-06-16_12:04,9205.41,9206.52,9205.27,9206.52,9392,188,1897,
2014-06-16_12:05,9207.19,9207.19,9201.58,9201.58,9732,218,1888,
2014-06-16_12:06,9205.82,9207.94,9200.74,9202.50,11533,315,2484,
2014-06-16_12:07,9202.85,9208.37,9202.53,9202.60,15561,424,2852,
2014-06-16_12:08,9202.90,9204.38,9202.90,9203.77,12907,303,2324,
2014-06-16_12:09,9203.10,9205.53,9203.10,9204.47,11731,226,2145,
2014-06-16_12:10,9204.64,9208.98,9204.29,9208.79,11769,252,2108,
2014-06-16_12:11,9208.94,9209.90,9204.48,9204.48,11356,256,2222,
2014-06-16_12:12,9209.06,9209.06,9203.00,9203.92,18325,313,2793,
2014-06-16_12:13,9204.62,9211.52,9204.62,9211.52,14743,257,2496,
2014-06-16_12:14,9210.02,9210.19,9205.43,9205.43,11944,239,2064,
2014-06-16_12:15,9209.28,9210.01,9205.02,9205.02,11657,228,2152,
2014-06-16_12:16,9209.27,9210.47,9208.99,9209.36,12903,225,2320,
2014-06-16_12:17,9210.55,9210.96,9205.33,9206.02,11960,259,2682,
2014-06-16_12:18,9210.10,9211.70,9210.10,9211.70,12105,252,2319,
2014-06-16_12:19,9210.85,9210.85,9203.14,9209.88,15667,305,2525,
2014-06-16_12:20,9204.92,9209.61,9203.91,9203.91,12176,243,2279,
2014-06-16_12:21,9208.82,9210.07,9205.22,9205.22,13190,295,2531,
2014-06-16_12:22,9204.73,9210.04,9204.73,9209.85,12235,373,2564,
2014-06-16_12:23,9209.68,9209.68,9204.34,9204.34,11863,336,2403,
2014-06-16_12:24,9208.51,9210.95,9206.74,9206.74,10219,240,2191,
2014-06-16_12:25,9205.60,9209.75,9205.31,9205.31,9868,213,2034,
2014-06-16_12:26,9209.53,9209.98,9203.30,9205.24,10937,266,2360,
2014-06-16_12:27,9206.07,9211.00,9204.82,9206.15,9931,261,2247,
2014-06-16_12:28,9205.82,9210.03,9205.80,9209.38,12136,289,2338,
2014-06-16_12:29,9209.90,9209.90,9204.20,9204.20,11286,307,2303,
2014-06-16_12:30,9208.98,9210.26,9203.29,9205.13,10583,258,2188,
2014-06-16_12:31,9210.29,9211.65,9206.58,9206.58,11666,257,2592,
2014-06-16_12:32,9207.48,9211.89,9207.48,9210.68,11052,256,2272,
2014-06-16_12:33,9206.78,9210.08,9205.74,9205.74,12183,254,2227,
2014-06-16_12:34,9209.37,9210.81,9206.11,9206.83,9212,251,2190,
2014-06-16_12:35,9207.13,9212.41,9207.13,9212.04,9229,205,2133,
2014-06-16_12:36,9210.19,9210.58,9206.73,9206.73,15755,278,2386,
2014-06-16_12:37,9206.25,9210.63,9206.25,9206.67,12592,259,2581,
2014-06-16_12:38,9206.76,9212.07,9206.15,9206.15,9567,207,2242,
2014-06-16_12:39,9205.62,9212.86,9205.62,9207.48,10155,220,2293,
2014-06-16_12:40,9212.67,9212.67,9205.08,9205.50,10107,230,2564,
2014-06-16_12:41,9207.03,9211.73,9205.92,9207.86,12368,251,2635,
2014-06-16_12:42,9209.00,9212.22,9207.15,9208.09,11704,243,2531,
2014-06-16_12:43,9212.57,9212.65,9206.94,9212.65,14638,246,2507,
2014-06-16_12:44,9212.37,9212.80,9206.93,9207.05,9292,259,2428,
2014-06-16_12:45,9207.12,9213.66,9207.12,9209.58,17482,583,3957,
2014-06-16_12:46,9208.51,9210.82,9205.61,9205.95,10448,264,2544,
2014-06-16_12:47,9206.67,9212.99,9206.67,9212.99,11799,213,2308,
2014-06-16_12:48,9212.42,9212.42,9206.86,9206.86,9952,251,2293,
2014-06-16_12:49,9208.44,9212.51,9206.73,9211.79,11154,225,2260,
2014-06-16_12:50,9212.12,9212.50,9206.28,9206.28,11741,263,2350,
2014-06-16_12:51,9206.00,9212.80,9205.95,9212.80,11933,261,2601,
2014-06-16_12:52,9214.19,9214.19,9207.49,9207.49,10582,240,2512,
2014-06-16_12:53,9208.75,9211.97,9206.38,9206.76,11679,239,2388,
2014-06-16_12:54,9210.87,9211.31,9206.52,9211.31,9628,214,2286,
2014-06-16_12:55,9211.06,9211.06,9205.46,9205.71,8665,180,2082,
2014-06-16_12:56,9209.79,9211.63,9205.17,9211.63,12436,249,2552,
2014-06-16_12:57,9210.95,9210.95,9205.47,9210.66,9501,191,2193,
2014-06-16_12:58,9205.81,9211.05,9205.46,9205.46,10562,209,2084,
2014-06-16_12:59,9206.11,9206.29,9204.76,9206.29,12302,229,2324,
2014-06-16_13:00,9205.61,9208.91,9203.66,9204.86,10257,210,2452,
2014-06-16_13:01,9209.99,9210.58,9204.88,9210.58,15608,264,2642,
2014-06-16_13:02,9210.39,9210.47,9206.15,9206.15,13036,237,2348,
2014-06-16_13:03,9210.41,9210.41,9204.10,9204.10,13152,247,2490,
2014-06-16_13:04,9203.77,9209.04,9202.70,9202.70,13812,260,2652,
2014-06-16_13:05,9207.47,9207.47,9203.17,9203.26,13783,319,2482,
2014-06-16_13:06,9202.00,9208.25,9202.00,9202.59,13142,290,2703,
2014-06-16_13:07,9204.31,9204.31,9201.41,9203.60,12886,233,2594,
2014-06-16_13:08,9202.85,9204.00,9202.85,9203.36,14933,264,2792,
2014-06-16_13:09,9203.54,9208.11,9203.54,9207.28,29594,323,3190,
2014-06-16_13:10,9207.45,9208.45,9202.54,9208.09,32367,367,3344,
2014-06-16_13:11,9203.55,9208.38,9203.55,9204.02,26400,341,3426,
2014-06-16_13:12,9204.53,9208.82,9204.02,9204.99,17848,340,3726,
2014-06-16_13:13,9205.16,9208.84,9203.80,9203.80,14810,282,2983,
2014-06-16_13:14,9208.86,9209.81,9203.35,9209.81,21638,332,3689,
2014-06-16_13:15,9208.72,9210.16,9205.41,9205.41,18312,320,3429,
2014-06-16_13:16,9205.62,9209.72,9205.00,9205.21,20575,410,3902,
2014-06-16_13:17,9204.83,9209.59,9203.53,9203.82,18544,336,3699,
2014-06-16_13:18,9205.34,9209.89,9204.55,9205.11,20510,419,4053,
2014-06-16_13:19,9209.43,9209.43,9201.89,9201.89,20514,351,3879,
2014-06-16_13:20,9202.65,9210.34,9202.64,9205.74,20512,411,3942,
2014-06-16_13:21,9205.61,9207.05,9205.61,9205.66,19663,447,4433,
2014-06-16_13:22,9208.82,9209.80,9205.30,9205.73,20033,416,3899,
2014-06-16_13:23,9205.78,9209.79,9205.04,9209.79,27242,430,4396,
2014-06-16_13:24,9204.59,9209.94,9204.59,9205.54,29371,498,4868,
2014-06-16_13:25,9206.39,9207.48,9204.61,9207.28,28580,449,4798,
2014-06-16_13:26,9207.28,9207.28,9207.28,9207.28,0,0,0,
2014-06-16_13:27,9207.28,9207.28,9207.28,9207.28,0,0,0,
2014-06-16_13:28,9207.28,9207.28,9207.28,9207.28,0,0,0,
2014-06-16_13:29,9207.28,9207.28,9207.28,9207.28,0,0,0,
2014-06-16_13:30,9207.28,9207.28,9202.93,9202.93,136474,4881,30714,
2014-06-17_09:01,9223.02,9230.02,9219.15,9224.14,93063,3293,23645,
2014-06-17_09:02,9225.94,9227.51,9225.94,9226.27,45228,1389,9862,
2014-06-17_09:03,9228.05,9228.05,9222.24,9227.24,53075,1011,8628,
2014-06-17_09:04,9228.97,9228.97,9227.41,9227.41,61125,926,7805,
2014-06-17_09:05,9228.09,9228.09,9226.72,9226.94,64860,891,7460,
2014-06-17_09:06,9226.92,9228.59,9222.28,9228.59,66807,973,7638,
2014-06-17_09:07,9229.93,9229.93,9227.49,9228.57,54157,765,6681,
2014-06-17_09:08,9228.52,9228.52,9226.04,9226.04,61064,795,6631,
2014-06-17_09:09,9227.00,9227.27,9221.46,9226.98,48052,776,7180,
2014-06-17_09:10,9226.85,9226.85,9221.37,9226.45,45858,804,7007,
2014-06-17_09:11,9225.77,9226.20,9222.07,9225.36,59219,794,7245,
2014-06-17_09:12,9225.51,9228.57,9225.51,9226.70,44731,653,6369,
2014-06-17_09:13,9227.84,9228.18,9223.02,9223.02,38923,646,6066,
2014-06-17_09:14,9226.49,9227.39,9224.80,9225.50,43473,664,5999,
2014-06-17_09:15,9225.78,9225.82,9220.91,9221.25,50826,720,6118,
2014-06-17_09:16,9225.10,9225.10,9217.11,9217.11,48845,664,5984,
2014-06-17_09:17,9217.02,9222.17,9216.86,9222.17,34121,581,5302,
2014-06-17_09:18,9222.57,9223.38,9217.83,9222.77,30389,545,5044,
2014-06-17_09:19,9217.66,9222.03,9217.13,9222.03,30668,517,4856,
2014-06-17_09:20,9216.77,9220.58,9215.32,9216.07,28638,501,4741,
2014-06-17_09:21,9215.60,9221.11,9214.15,9215.21,28990,489,4519,
2014-06-17_09:22,9215.94,9219.40,9214.85,9214.86,28800,470,4591,
2014-06-17_09:23,9215.97,9216.39,9215.28,9215.47,28641,508,4469,
2014-06-17_09:24,9215.52,9220.72,9215.52,9216.45,27942,422,4213,
2014-06-17_09:25,9216.48,9216.97,9210.01,9215.26,30772,548,4470,
2014-06-17_09:26,9215.23,9215.81,9209.03,9209.03,34187,566,4751,
2014-06-17_09:27,9209.38,9214.28,9209.38,9213.37,43167,627,5100,
2014-06-17_09:28,9212.96,9213.75,9208.18,9208.20,37690,556,5371,
2014-06-17_09:29,9212.88,9213.37,9208.39,9213.34,33894,485,4775,
2014-06-17_09:30,9213.64,9213.64,9206.94,9207.64,32081,490,4313,
2014-06-17_09:31,9212.34,9212.92,9207.66,9207.66,28554,464,4555,
2014-06-17_09:32,9206.02,9211.20,9205.72,9205.72,24671,425,4352,
2014-06-17_09:33,9210.36,9210.36,9206.05,9208.59,23358,454,4334,
2014-06-17_09:34,9208.66,9208.66,9206.44,9206.44,24805,409,4047,
2014-06-17_09:35,9207.21,9207.40,9201.80,9202.66,29333,390,3882,
2014-06-17_09:36,9207.10,9207.92,9202.01,9206.18,22585,362,3956,
2014-06-17_09:37,9206.24,9206.24,9201.10,9205.24,20760,354,3525,
2014-06-17_09:38,9204.71,9205.97,9200.86,9201.14,17979,349,3425,
2014-06-17_09:39,9201.36,9207.48,9201.36,9207.48,39319,549,3779,
2014-06-17_09:40,9203.09,9208.90,9203.09,9208.90,20319,401,3508,
2014-06-17_09:41,9204.18,9209.09,9203.66,9207.97,19636,319,3224,
2014-06-17_09:42,9208.88,9208.88,9203.58,9203.58,23044,364,3274,
2014-06-17_09:43,9209.42,9209.42,9204.12,9208.77,25934,456,3542,
2014-06-17_09:44,9209.78,9210.42,9209.55,9209.55,18645,398,3462,
2014-06-17_09:45,9209.91,9210.73,9205.63,9210.73,22428,331,3237,
2014-06-17_09:46,9210.85,9210.85,9204.69,9209.21,19994,327,3165,
2014-06-17_09:47,9206.45,9211.01,9206.45,9210.45,19940,316,2967,
2014-06-17_09:48,9210.31,9210.58,9204.87,9204.87,20874,334,3088,
2014-06-17_09:49,9209.29,9210.29,9204.39,9204.88,13999,295,2853,
2014-06-17_09:50,9204.19,9211.59,9204.19,9211.37,17300,293,2973,
2014-06-17_09:51,9211.69,9212.39,9206.62,9211.01,16499,304,3025,
2014-06-17_09:52,9211.42,9211.42,9206.01,9206.01,14559,307,3012,
2014-06-17_09:53,9206.52,9210.60,9206.42,9206.42,18119,309,2995,
2014-06-17_09:54,9210.05,9211.66,9206.32,9211.66,14114,290,2935,
2014-06-17_09:55,9210.52,9212.00,9206.05,9212.00,17881,295,2916,
2014-06-17_09:56,9211.22,9211.22,9209.39,9210.61,20934,331,2990,
2014-06-17_09:57,9210.10,9210.38,9209.44,9210.38,14699,283,2688,
2014-06-17_09:58,9209.67,9210.42,9204.10,9210.42,20169,338,3136,
2014-06-17_09:59,9208.65,9210.20,9208.41,9208.84,14367,319,3035,
2014-06-17_10:00,9209.41,9209.51,9208.21,9208.75,19436,379,3591,
2014-06-17_10:01,9208.14,9209.98,9208.14,9209.81,25186,523,4241,
2014-06-17_10:02,9208.07,9210.22,9208.07,9209.44,20679,395,3611,
2014-06-17_10:03,9209.52,9209.92,9208.71,9209.10,18791,346,3079,
2014-06-17_10:04,9209.81,9210.34,9209.03,9209.44,15096,314,2852,
2014-06-17_10:05,9210.12,9211.54,9209.17,9211.54,21575,329,3191,
2014-06-17_10:06,9210.54,9211.23,9210.04,9210.34,19325,298,2967,
2014-06-17_10:07,9210.75,9210.75,9209.64,9209.97,18331,325,2958,
2014-06-17_10:08,9210.77,9211.34,9206.56,9211.03,25897,343,3029,
2014-06-17_10:09,9211.82,9211.82,9206.68,9211.25,19309,300,3033,
2014-06-17_10:10,9206.29,9212.29,9206.29,9207.33,20110,297,2835,
2014-06-17_10:11,9211.86,9214.01,9211.39,9212.51,26494,383,3262,
2014-06-17_10:12,9214.64,9215.91,9210.77,9215.37,17789,273,2677,
2014-06-17_10:13,9211.06,9216.34,9211.06,9216.34,16151,374,2791,
2014-06-17_10:14,9215.07,9215.07,9214.60,9214.67,17436,310,2570,
2014-06-17_10:15,9214.51,9215.09,9210.17,9210.47,16029,293,2530,
2014-06-17_10:16,9215.78,9217.44,9211.92,9217.44,12570,332,2644,
2014-06-17_10:17,9216.91,9218.53,9216.91,9217.87,25209,527,3597,
2014-06-17_10:18,9213.22,9219.25,9213.22,9218.47,17012,315,2981,
2014-06-17_10:19,9218.51,9219.68,9218.16,9218.16,15246,305,2712,
2014-06-17_10:20,9218.63,9220.27,9215.61,9218.88,15544,303,2826,
2014-06-17_10:21,9219.53,9221.44,9216.01,9216.01,27924,394,3380,
2014-06-17_10:22,9221.60,9223.36,9220.91,9222.73,18550,454,3333,
2014-06-17_10:23,9223.57,9224.77,9223.57,9223.81,26502,485,3745,
2014-06-17_10:24,9223.78,9225.36,9222.87,9222.87,17844,424,3444,
2014-06-17_10:25,9223.42,9226.24,9223.42,9223.72,16295,391,3355,
2014-06-17_10:26,9225.53,9229.51,9224.66,9228.80,17268,291,2989,
2014-06-17_10:27,9230.13,9230.13,9224.57,9229.14,13964,282,2631,
2014-06-17_10:28,9229.16,9229.65,9228.97,9228.97,15172,297,2840,
2014-06-17_10:29,9229.78,9229.78,9224.59,9227.53,14016,281,2656,
2014-06-17_10:30,9228.33,9229.10,9224.12,9224.12,13983,243,2430,
2014-06-17_10:31,9223.49,9227.05,9221.81,9221.81,15859,272,2551,
2014-06-17_10:32,9226.21,9227.86,9222.11,9222.11,12930,269,2496,
2014-06-17_10:33,9227.12,9227.12,9222.51,9225.38,14138,276,2525,
2014-06-17_10:34,9221.08,9227.48,9221.08,9222.06,11628,238,2375,
2014-06-17_10:35,9222.32,9227.64,9221.93,9221.93,13349,251,2574,
2014-06-17_10:36,9226.99,9227.32,9222.26,9223.91,15807,261,2571,
2014-06-17_10:37,9222.97,9227.82,9222.96,9227.63,15842,285,2598,
2014-06-17_10:38,9226.60,9228.24,9221.64,9223.12,14568,267,2639,
2014-06-17_10:39,9228.59,9228.59,9222.89,9227.34,11053,238,2483,
2014-06-17_10:40,9228.43,9228.43,9223.74,9223.74,10988,242,2425,
2014-06-17_10:41,9227.94,9228.35,9223.31,9228.35,12839,302,2831,
2014-06-17_10:42,9228.81,9229.57,9225.21,9229.29,10439,243,2402,
2014-06-17_10:43,9225.10,9230.76,9224.94,9224.94,10691,273,2550,
2014-06-17_10:44,9230.08,9230.73,9224.81,9229.41,10825,242,2647,
2014-06-17_10:45,9230.59,9230.59,9225.28,9225.45,10029,240,2543,
2014-06-17_10:46,9227.87,9232.40,9225.81,9231.98,11520,261,2728,
2014-06-17_10:47,9232.36,9233.28,9227.97,9227.97,11007,223,2418,
2014-06-17_10:48,9227.24,9232.24,9226.31,9228.03,11437,232,2511,
2014-06-17_10:49,9227.83,9233.17,9227.71,9232.33,13225,282,2895,
2014-06-17_10:50,9232.85,9232.85,9231.14,9231.14,13682,263,3081,
2014-06-17_10:51,9232.09,9232.25,9227.63,9232.25,12138,251,2751,
2014-06-17_10:52,9227.24,9231.34,9225.32,9231.34,12470,274,2629,
2014-06-17_10:53,9230.63,9230.88,9224.72,9224.72,11440,241,2410,
2014-06-17_10:54,9226.61,9231.52,9226.24,9230.25,13145,272,2749,
2014-06-17_10:55,9230.91,9230.91,9224.70,9224.88,13194,252,2283,
2014-06-17_10:56,9225.03,9230.55,9224.59,9228.61,13825,314,2651,
2014-06-17_10:57,9228.95,9234.48,9228.95,9234.48,15858,500,2566,
2014-06-17_10:58,9234.81,9235.94,9229.71,9235.70,10203,252,2292,
2014-06-17_10:59,9236.15,9236.69,9230.95,9236.53,14562,234,2433,
2014-06-17_11:00,9231.52,9236.28,9230.94,9236.28,16785,292,2517,
2014-06-17_11:01,9235.02,9235.84,9231.26,9231.26,15935,259,2399,
2014-06-17_11:02,9235.56,9235.82,9230.22,9230.22,14340,269,2474,
2014-06-17_11:03,9234.73,9237.18,9230.50,9236.55,14221,247,2567,
2014-06-17_11:04,9236.85,9237.92,9231.60,9233.15,18403,238,2612,
2014-06-17_11:05,9237.39,9237.39,9231.81,9233.00,10490,228,2437,
2014-06-17_11:06,9236.58,9236.63,9232.56,9232.56,12228,278,2675,
2014-06-17_11:07,9235.92,9235.92,9229.43,9229.43,9248,241,2406,
2014-06-17_11:08,9235.14,9235.14,9229.65,9230.26,12240,291,2662,
2014-06-17_11:09,9235.62,9236.47,9234.62,9234.62,10233,257,2507,
2014-06-17_11:10,9230.02,9235.47,9229.83,9229.83,9707,236,2542,
2014-06-17_11:11,9234.86,9235.27,9229.16,9235.27,9428,260,2672,
2014-06-17_11:12,9237.16,9237.16,9231.91,9234.99,10325,243,2341,
2014-06-17_11:13,9235.07,9235.90,9234.93,9235.55,13662,262,2343,
2014-06-17_11:14,9236.79,9236.79,9229.98,9234.42,14532,266,2678,
2014-06-17_11:15,9234.65,9235.28,9233.91,9235.22,30425,311,2908,
2014-06-17_11:16,9228.95,9235.48,9228.95,9235.30,13146,264,2493,
2014-06-17_11:17,9234.74,9236.03,9231.00,9235.59,14423,333,2742,
2014-06-17_11:18,9231.30,9234.94,9230.40,9234.94,12745,304,2599,
2014-06-17_11:19,9236.28,9236.97,9235.70,9236.67,11247,270,2646,
2014-06-17_11:20,9236.73,9236.73,9235.21,9235.21,11805,298,2739,
2014-06-17_11:21,9235.77,9237.26,9235.40,9235.40,10924,229,2306,
2014-06-17_11:22,9230.49,9236.57,9230.49,9236.57,12467,250,2450,
2014-06-17_11:23,9236.97,9236.97,9231.36,9235.36,11535,323,2557,
2014-06-17_11:24,9235.46,9236.65,9235.35,9235.41,9540,259,2394,
2014-06-17_11:25,9235.39,9236.33,9233.04,9235.10,12073,291,2477,
2014-06-17_11:26,9235.17,9235.87,9230.90,9235.72,10854,280,2761,
2014-06-17_11:27,9236.10,9236.63,9230.18,9230.18,12407,281,2497,
2014-06-17_11:28,9232.16,9237.14,9231.50,9236.97,11147,269,2705,
2014-06-17_11:29,9238.08,9238.48,9232.40,9238.48,13655,466,3118,
2014-06-17_11:30,9237.87,9237.87,9236.80,9237.06,12190,300,2382,
2014-06-17_11:31,9233.99,9237.73,9232.39,9233.24,13186,264,2413,
2014-06-17_11:32,9237.66,9238.32,9232.67,9238.32,10210,276,2351,
2014-06-17_11:33,9238.01,9238.35,9233.09,9233.09,20701,324,2619,
2014-06-17_11:34,9235.26,9239.58,9234.07,9238.52,14687,242,2414,
2014-06-17_11:35,9238.98,9238.98,9232.27,9232.27,7407,204,1939,
2014-06-17_11:36,9238.41,9238.41,9237.86,9237.86,7728,217,2018,
2014-06-17_11:37,9237.53,9238.27,9233.01,9233.34,14554,368,2580,
2014-06-17_11:38,9233.27,9239.18,9233.27,9238.60,14619,371,2790,
2014-06-17_11:39,9239.62,9239.62,9237.16,9237.16,14627,332,2535,
2014-06-17_11:40,9237.17,9237.17,9232.80,9236.59,14829,308,2484,
2014-06-17_11:41,9237.09,9237.09,9231.83,9236.07,10476,244,2311,
2014-06-17_11:42,9235.83,9236.27,9235.64,9235.75,10915,254,2277,
2014-06-17_11:43,9236.25,9237.38,9231.16,9234.66,10708,247,2315,
2014-06-17_11:44,9230.98,9235.50,9230.98,9235.50,10851,244,2440,
2014-06-17_11:45,9231.05,9235.40,9231.05,9235.06,11638,254,2467,
2014-06-17_11:46,9235.42,9236.08,9231.31,9234.76,10547,233,2158,
2014-06-17_11:47,9235.58,9236.84,9231.27,9235.83,9826,241,1925,
2014-06-17_11:48,9236.24,9236.97,9230.80,9230.80,8575,216,2031,
2014-06-17_11:49,9236.98,9237.38,9230.36,9230.36,9675,241,2119,
2014-06-17_11:50,9236.05,9236.06,9230.55,9231.03,10400,234,2251,
2014-06-17_11:51,9231.75,9235.44,9230.87,9235.44,16435,277,2523,
2014-06-17_11:52,9231.59,9235.80,9230.98,9235.42,11464,242,2366,
2014-06-17_11:53,9235.64,9235.86,9230.43,9230.43,10305,233,2367,
2014-06-17_11:54,9236.43,9236.43,9231.14,9235.69,21139,302,2755,
2014-06-17_11:55,9236.86,9236.86,9233.00,9235.78,16136,353,2826,
2014-06-17_11:56,9236.03,9236.07,9231.52,9231.96,14919,249,2537,
2014-06-17_11:57,9237.05,9237.58,9231.94,9235.79,14657,283,2848,
2014-06-17_11:58,9235.42,9236.88,9229.72,9229.72,12450,281,2643,
2014-06-17_11:59,9237.59,9237.98,9233.37,9233.43,15818,411,3367,
2014-06-17_12:00,9239.34,9239.64,9233.74,9233.74,19698,312,2734,
2014-06-17_12:01,9237.42,9238.43,9232.28,9238.05,14703,282,2774,
2014-06-17_12:02,9233.11,9237.88,9233.11,9237.69,10453,338,2525,
2014-06-17_12:03,9236.78,9237.95,9236.78,9237.79,12288,354,2515,
2014-06-17_12:04,9242.15,9242.18,9237.18,9237.18,14756,267,2759,
2014-06-17_12:05,9241.38,9241.48,9235.98,9240.60,12112,249,2580,
2014-06-17_12:06,9237.44,9242.60,9237.39,9237.39,14655,279,2514,
2014-06-17_12:07,9242.32,9242.38,9236.37,9236.41,11039,231,2265,
2014-06-17_12:08,9236.29,9237.34,9235.58,9236.00,9824,231,2092,
2014-06-17_12:09,9235.96,9242.56,9235.96,9236.58,11820,235,2315,
2014-06-17_12:10,9240.28,9240.28,9235.38,9236.29,8619,200,2052,
2014-06-17_12:11,9235.89,9240.81,9235.79,9235.91,10380,260,2500,
2014-06-17_12:12,9240.73,9240.73,9236.82,9237.88,9784,239,2395,
2014-06-17_12:13,9240.87,9242.48,9236.02,9237.33,10869,214,2293,
2014-06-17_12:14,9241.81,9241.84,9236.12,9236.96,8831,195,2072,
2014-06-17_12:15,9241.67,9241.67,9235.32,9240.79,9747,193,2077,
2014-06-17_12:16,9240.43,9240.47,9236.18,9237.22,11136,212,2239,
2014-06-17_12:17,9242.21,9242.21,9237.77,9239.37,11542,266,2750,
2014-06-17_12:18,9243.89,9244.29,9239.41,9244.29,16260,358,2620,
2014-06-17_12:19,9244.50,9244.84,9239.50,9242.46,22196,576,3273,
2014-06-17_12:20,9245.66,9245.72,9240.49,9245.72,21099,445,2741,
2014-06-17_12:21,9246.55,9247.34,9242.05,9242.05,14544,335,2545,
2014-06-17_12:22,9246.90,9247.18,9241.98,9245.82,16915,300,2499,
2014-06-17_12:23,9241.38,9246.20,9241.38,9245.99,12588,311,2466,
2014-06-17_12:24,9242.15,9247.52,9241.58,9242.25,13108,266,2505,
2014-06-17_12:25,9242.59,9248.03,9242.59,9247.40,12123,266,2773,
2014-06-17_12:26,9249.36,9249.36,9242.86,9248.17,13044,263,2604,
2014-06-17_12:27,9249.05,9249.87,9248.59,9248.59,12835,264,2524,
2014-06-17_12:28,9243.22,9249.66,9243.22,9244.10,14110,267,2576,
2014-06-17_12:29,9248.88,9248.88,9242.86,9242.86,23309,350,3019,
2014-06-17_12:30,9247.68,9247.84,9243.58,9247.54,11414,217,2321,
2014-06-17_12:31,9248.28,9248.28,9241.88,9246.02,11397,235,2458,
2014-06-17_12:32,9246.53,9246.53,9241.79,9246.25,11675,240,2401,
2014-06-17_12:33,9246.31,9247.17,9242.35,9245.94,10164,250,2302,
2014-06-17_12:34,9247.48,9247.48,9240.80,9240.80,9768,254,2500,
2014-06-17_12:35,9245.80,9245.96,9240.50,9245.96,9513,234,2338,
2014-06-17_12:36,9245.19,9245.58,9239.96,9245.37,10557,228,2543,
2014-06-17_12:37,9244.57,9244.57,9238.91,9239.62,11638,242,2752,
2014-06-17_12:38,9243.63,9244.64,9238.86,9238.86,12485,260,2703,
2014-06-17_12:39,9239.21,9245.32,9239.21,9243.30,11952,289,2699,
2014-06-17_12:40,9243.36,9243.36,9237.93,9239.71,10783,216,2473,
2014-06-17_12:41,9243.38,9243.38,9237.97,9237.97,12260,283,2874,
2014-06-17_12:42,9243.57,9243.59,9237.17,9237.17,10924,243,2475,
2014-06-17_12:43,9242.33,9243.96,9238.95,9243.96,11547,235,2359,
2014-06-17_12:44,9239.14,9244.63,9238.67,9239.55,12716,278,2554,
2014-06-17_12:45,9243.82,9243.88,9243.01,9243.01,12332,262,2535,
2014-06-17_12:46,9238.88,9242.58,9237.90,9239.60,13101,268,2719,
2014-06-17_12:47,9238.58,9244.82,9238.58,9243.92,10431,226,2300,
2014-06-17_12:48,9244.42,9244.85,9239.33,9239.95,14068,389,2961,
2014-06-17_12:49,9245.27,9245.27,9238.55,9240.86,11615,278,2692,
2014-06-17_12:50,9244.32,9245.03,9240.25,9245.03,9779,235,2299,
2014-06-17_12:51,9244.96,9244.96,9238.39,9243.10,12433,223,2480,
2014-06-17_12:52,9237.73,9245.21,9237.73,9239.59,10273,250,2612,
2014-06-17_12:53,9244.40,9245.36,9240.26,9240.63,15386,304,2858,
2014-06-17_12:54,9245.24,9245.84,9238.64,9245.00,16342,282,2718,
2014-06-17_12:55,9245.32,9245.32,9240.26,9240.26,18875,499,3126,
2014-06-17_12:56,9245.85,9246.03,9240.36,9241.57,13470,298,2724,
2014-06-17_12:57,9245.80,9246.28,9239.16,9240.61,10628,230,2390,
2014-06-17_12:58,9241.01,9245.82,9240.21,9241.41,12333,274,2532,
2014-06-17_12:59,9246.07,9246.07,9240.66,9244.70,14405,286,2836,
2014-06-17_13:00,9245.33,9245.33,9239.91,9240.34,12659,283,2825,
2014-06-17_13:01,9243.76,9245.09,9240.20,9240.25,14045,248,2536,
2014-06-17_13:02,9246.25,9246.25,9240.69,9240.69,10715,238,2481,
2014-06-17_13:03,9245.74,9245.74,9239.20,9239.95,12136,259,2573,
2014-06-17_13:04,9244.84,9244.84,9238.88,9243.73,12800,260,2721,
2014-06-17_13:05,9244.08,9244.62,9239.83,9239.83,14913,333,3086,
2014-06-17_13:06,9244.36,9244.36,9239.25,9239.25,14046,306,3022,
2014-06-17_13:07,9238.27,9243.80,9238.27,9243.26,15477,292,3015,
2014-06-17_13:08,9238.35,9243.68,9238.23,9239.96,14658,308,3089,
2014-06-17_13:09,9239.10,9243.60,9238.92,9243.32,13699,327,3088,
2014-06-17_13:10,9243.86,9244.00,9243.28,9243.69,19581,373,3744,
2014-06-17_13:11,9243.83,9243.83,9241.72,9241.72,15899,339,3415,
2014-06-17_13:12,9243.25,9244.37,9238.86,9243.92,14050,364,3482,
2014-06-17_13:13,9243.96,9244.37,9238.41,9238.41,16015,342,3215,
2014-06-17_13:14,9243.86,9244.64,9239.46,9244.38,17599,427,3809,
2014-06-17_13:15,9243.53,9245.32,9243.53,9243.90,18347,419,3728,
2014-06-17_13:16,9245.59,9245.59,9244.04,9244.04,16678,374,3634,
2014-06-17_13:17,9244.22,9245.89,9244.22,9244.84,15475,405,3514,
2014-06-17_13:18,9245.42,9245.42,9243.51,9243.51,19433,413,3674,
2014-06-17_13:19,9243.86,9244.95,9243.86,9244.31,21058,413,3851,
2014-06-17_13:20,9245.10,9245.10,9239.36,9244.07,18810,442,3891,
2014-06-17_13:21,9244.99,9245.64,9244.94,9245.01,19166,462,4083,
2014-06-17_13:22,9241.68,9246.37,9241.18,9246.02,25106,502,4696,
2014-06-17_13:23,9245.01,9245.30,9243.76,9244.46,27975,547,4744,
2014-06-17_13:24,9245.16,9247.46,9245.16,9246.64,25661,605,5361,
2014-06-17_13:25,9247.29,9248.15,9242.67,9246.57,28477,598,5451,
2014-06-17_13:26,9246.57,9246.57,9246.57,9246.57,0,0,0,
2014-06-17_13:27,9246.57,9246.57,9246.57,9246.57,0,0,0,
2014-06-17_13:28,9246.57,9246.57,9246.57,9246.57,0,0,0,
2014-06-17_13:29,9246.57,9246.57,9246.57,9246.57,0,0,0,
2014-06-17_13:30,9246.57,9246.57,9240.60,9240.60,147771,5564,31879,
2014-06-18_09:01,9257.65,9257.65,9247.72,9255.43,79804,3231,21660,
2014-06-18_09:02,9254.09,9256.93,9254.09,9256.93,31817,1150,7669,
2014-06-18_09:03,9256.55,9258.11,9255.85,9258.11,50121,1113,7594,
2014-06-18_09:04,9256.79,9256.79,9251.26,9252.05,52466,934,7093,
2014-06-18_09:05,9252.07,9255.05,9250.26,9254.93,65444,863,7127,
2014-06-18_09:06,9255.81,9255.81,9247.77,9253.76,72887,987,7738,
2014-06-18_09:07,9250.82,9257.09,9250.82,9256.11,71638,1091,8561,
2014-06-18_09:08,9255.79,9256.22,9251.25,9252.63,78650,1106,8467,
2014-06-18_09:09,9251.86,9258.68,9251.86,9257.44,65728,923,7532,
2014-06-18_09:10,9258.04,9260.46,9256.09,9259.58,51799,738,6503,
2014-06-18_09:11,9261.17,9262.19,9256.37,9262.19,53326,695,6549,
2014-06-18_09:12,9262.73,9263.58,9262.61,9263.58,51179,792,7196,
2014-06-18_09:13,9262.82,9264.22,9262.72,9263.75,52038,746,5859,
2014-06-18_09:14,9263.40,9267.55,9262.59,9262.59,42082,604,5560,
2014-06-18_09:15,9264.78,9269.04,9263.34,9269.04,40122,817,5786,
2014-06-18_09:16,9268.75,9268.75,9264.50,9268.09,55963,687,5794,
2014-06-18_09:17,9264.41,9264.41,9260.55,9261.79,56916,745,5693,
2014-06-18_09:18,9265.45,9265.45,9260.05,9264.49,47720,746,5705,
2014-06-18_09:19,9259.91,9264.61,9259.34,9264.61,45304,617,5464,
2014-06-18_09:20,9264.91,9264.91,9259.90,9263.46,34974,556,5273,
2014-06-18_09:21,9263.56,9264.20,9259.32,9264.20,41851,653,5438,
2014-06-18_09:22,9258.76,9264.40,9258.76,9264.40,42214,696,5832,
2014-06-18_09:23,9262.41,9262.92,9261.54,9261.54,33593,571,5428,
2014-06-18_09:24,9260.91,9266.10,9260.28,9265.90,32427,576,5082,
2014-06-18_09:25,9260.77,9261.64,9259.88,9261.42,29132,509,4776,
2014-06-18_09:26,9260.87,9263.29,9259.08,9261.24,27815,479,4539,
2014-06-18_09:27,9260.06,9261.15,9259.03,9259.03,24325,464,4208,
2014-06-18_09:28,9263.75,9264.36,9258.62,9258.73,26566,464,4340,
2014-06-18_09:29,9260.22,9263.41,9259.25,9263.13,22396,437,4047,
2014-06-18_09:30,9264.03,9264.03,9258.33,9262.32,21783,392,3728,
2014-06-18_09:31,9261.04,9262.34,9260.81,9262.09,31249,452,4227,
2014-06-18_09:32,9257.10,9260.59,9254.96,9255.50,30455,471,4577,
2014-06-18_09:33,9260.11,9260.11,9259.07,9259.07,28119,455,4644,
2014-06-18_09:34,9259.39,9259.39,9252.70,9253.78,27152,522,4477,
2014-06-18_09:35,9254.91,9259.30,9253.90,9253.90,27879,506,4772,
2014-06-18_09:36,9257.48,9257.48,9252.61,9252.61,28059,486,4580,
2014-06-18_09:37,9252.60,9257.12,9252.60,9255.81,21447,460,4320,
2014-06-18_09:38,9255.61,9255.61,9254.92,9254.92,22098,438,4202,
2014-06-18_09:39,9250.22,9255.89,9250.22,9250.46,22642,426,4133,
2014-06-18_09:40,9255.01,9255.01,9249.91,9254.84,23110,398,3843,
2014-06-18_09:41,9254.53,9254.53,9250.20,9253.21,23340,407,3902,
2014-06-18_09:42,9253.00,9253.02,9248.47,9252.75,23655,398,3850,
2014-06-18_09:43,9253.40,9254.21,9249.63,9254.21,20795,381,3665,
2014-06-18_09:44,9254.03,9254.03,9248.91,9248.91,18221,327,3538,
2014-06-18_09:45,9254.49,9254.49,9248.06,9252.62,20493,379,3483,
2014-06-18_09:46,9253.77,9254.31,9253.38,9253.59,20333,508,4373,
2014-06-18_09:47,9249.49,9254.00,9248.91,9248.91,19237,473,4153,
2014-06-18_09:48,9248.84,9254.35,9247.70,9254.35,24671,422,3875,
2014-06-18_09:49,9248.12,9252.72,9247.74,9252.24,17978,366,3570,
2014-06-18_09:50,9247.82,9253.70,9246.97,9251.93,16590,341,3588,
2014-06-18_09:51,9253.26,9254.62,9253.26,9253.75,20616,413,3732,
2014-06-18_09:52,9250.52,9256.65,9250.52,9256.65,18599,404,3610,
2014-06-18_09:53,9252.88,9257.46,9251.32,9251.99,22725,350,3206,
2014-06-18_09:54,9252.23,9257.14,9252.06,9252.43,24825,429,3446,
2014-06-18_09:55,9252.11,9257.37,9252.11,9252.95,18201,358,3172,
2014-06-18_09:56,9253.74,9258.23,9253.19,9258.17,21696,412,3303,
2014-06-18_09:57,9252.95,9254.33,9252.07,9253.80,15096,326,2632,
2014-06-18_09:58,9254.12,9258.84,9254.12,9257.81,15415,317,2821,
2014-06-18_09:59,9253.79,9257.87,9252.79,9256.87,14924,347,2746,
2014-06-18_10:00,9252.61,9258.10,9252.05,9258.10,14337,302,2691,
2014-06-18_10:01,9257.47,9258.96,9253.27,9253.27,16484,306,2797,
2014-06-18_10:02,9252.81,9259.81,9252.81,9259.36,14342,262,2695,
2014-06-18_10:03,9259.01,9261.08,9255.19,9259.26,29619,483,3372,
2014-06-18_10:04,9257.86,9262.63,9257.86,9261.91,40716,500,4195,
2014-06-18_10:05,9261.45,9263.21,9257.43,9262.97,25067,530,4267,
2014-06-18_10:06,9262.90,9263.69,9258.13,9261.35,21517,440,3798,
2014-06-18_10:07,9260.66,9260.97,9255.92,9260.48,15527,323,2823,
2014-06-18_10:08,9259.47,9259.47,9255.56,9255.56,16001,277,2708,
2014-06-18_10:09,9254.51,9259.37,9253.82,9253.82,19091,324,2784,
2014-06-18_10:10,9254.27,9258.64,9253.62,9257.66,22865,371,3034,
2014-06-18_10:11,9258.71,9258.95,9257.82,9257.82,19071,324,2917,
2014-06-18_10:12,9258.79,9258.79,9252.93,9254.11,11702,258,2495,
2014-06-18_10:13,9253.45,9259.01,9253.45,9257.27,14314,277,2359,
2014-06-18_10:14,9254.27,9259.86,9253.52,9259.86,16474,315,2870,
2014-06-18_10:15,9260.05,9260.05,9254.26,9259.33,12527,264,2707,
2014-06-18_10:16,9259.75,9259.75,9253.13,9253.13,27206,369,2863,
2014-06-18_10:17,9256.40,9257.83,9256.40,9256.97,18811,371,3065,
2014-06-18_10:18,9257.89,9257.94,9252.37,9252.37,17032,294,2811,
2014-06-18_10:19,9257.97,9258.94,9253.19,9258.94,20848,303,2663,
2014-06-18_10:20,9258.56,9258.72,9257.94,9258.37,18256,266,2672,
2014-06-18_10:21,9252.70,9257.42,9252.44,9252.49,22315,319,2867,
2014-06-18_10:22,9253.34,9258.58,9253.04,9253.04,15866,278,2511,
2014-06-18_10:23,9252.75,9257.21,9252.07,9256.63,11046,238,2258,
2014-06-18_10:24,9256.69,9256.88,9251.70,9256.41,13082,280,2461,
2014-06-18_10:25,9252.15,9258.88,9252.03,9258.88,16078,370,2789,
2014-06-18_10:26,9253.27,9258.78,9252.63,9258.78,17697,326,2828,
2014-06-18_10:27,9258.09,9258.09,9252.19,9252.19,15114,293,2605,
2014-06-18_10:28,9252.98,9254.15,9252.26,9253.58,12643,339,2839,
2014-06-18_10:29,9258.83,9259.03,9258.08,9258.23,12008,297,2756,
2014-06-18_10:30,9258.32,9258.32,9252.19,9252.68,12061,315,2507,
2014-06-18_10:31,9256.51,9256.82,9252.12,9252.12,21575,501,3344,
2014-06-18_10:32,9256.96,9258.39,9251.88,9258.39,19199,432,3420,
2014-06-18_10:33,9257.54,9258.57,9256.50,9258.57,14122,325,2932,
2014-06-18_10:34,9253.43,9257.29,9252.88,9257.05,14495,317,2707,
2014-06-18_10:35,9253.12,9256.90,9250.44,9251.03,14929,392,2929,
2014-06-18_10:36,9250.86,9254.35,9249.89,9249.89,16417,394,2961,
2014-06-18_10:37,9250.82,9254.99,9249.51,9254.99,22131,433,3475,
2014-06-18_10:38,9254.49,9255.40,9248.35,9255.40,27625,447,3609,
2014-06-18_10:39,9254.36,9255.39,9248.55,9255.39,15087,310,3140,
2014-06-18_10:40,9250.67,9254.84,9249.92,9249.92,14916,336,3173,
2014-06-18_10:41,9254.02,9254.63,9249.14,9254.63,13770,303,2907,
2014-06-18_10:42,9248.95,9254.58,9248.95,9249.15,16843,341,3223,
2014-06-18_10:43,9253.97,9253.97,9247.35,9248.17,20573,452,3798,
2014-06-18_10:44,9251.90,9252.69,9247.50,9247.50,30494,391,3195,
2014-06-18_10:45,9247.83,9251.77,9247.83,9250.85,17341,356,3186,
2014-06-18_10:46,9246.56,9252.18,9246.44,9251.65,16110,352,3051,
2014-06-18_10:47,9252.09,9252.26,9247.66,9252.09,18137,355,3291,
2014-06-18_10:48,9247.52,9252.27,9247.52,9247.72,16628,320,2651,
2014-06-18_10:49,9252.24,9252.24,9247.07,9251.05,14324,278,2561,
2014-06-18_10:50,9251.96,9251.96,9245.95,9251.43,13063,321,2852,
2014-06-18_10:51,9246.20,9251.35,9245.95,9249.63,14579,332,2828,
2014-06-18_10:52,9246.09,9250.46,9244.82,9250.46,13816,317,3147,
2014-06-18_10:53,9249.01,9250.26,9243.93,9243.93,13320,277,2705,
2014-06-18_10:54,9249.62,9249.97,9246.07,9246.07,11201,265,2613,
2014-06-18_10:55,9249.19,9249.45,9248.72,9249.34,12909,262,2497,
2014-06-18_10:56,9249.33,9253.02,9245.63,9253.02,12770,378,3038,
2014-06-18_10:57,9253.38,9256.19,9246.05,9256.19,13499,314,3048,
2014-06-18_10:58,9255.12,9256.79,9253.69,9256.79,14532,326,3071,
2014-06-18_10:59,9255.52,9256.96,9254.45,9256.96,11465,267,2835,
2014-06-18_11:00,9256.50,9258.01,9253.31,9254.04,11377,303,2728,
2014-06-18_11:01,9255.33,9255.33,9248.81,9248.81,15935,301,2754,
2014-06-18_11:02,9254.34,9254.69,9249.97,9254.35,11858,261,2484,
2014-06-18_11:03,9248.81,9253.72,9248.77,9249.57,9311,214,2263,
2014-06-18_11:04,9249.25,9253.39,9248.33,9249.40,9608,210,2080,
2014-06-18_11:05,9248.68,9253.79,9248.68,9253.38,9282,208,2011,
2014-06-18_11:06,9252.77,9253.45,9247.94,9252.61,9827,255,2090,
2014-06-18_11:07,9248.49,9251.53,9246.38,9246.38,15108,300,2248,
2014-06-18_11:08,9250.75,9252.06,9247.23,9251.66,13500,314,2598,
2014-06-18_11:09,9252.40,9252.40,9246.48,9251.75,9657,223,2246,
2014-06-18_11:10,9251.64,9251.64,9246.26,9246.26,11544,251,2296,
2014-06-18_11:11,9250.00,9251.32,9245.98,9251.32,10523,243,2439,
2014-06-18_11:12,9252.51,9253.48,9248.22,9253.48,13093,317,2798,
2014-06-18_11:13,9247.79,9255.10,9247.79,9249.02,10477,263,2329,
2014-06-18_11:14,9252.82,9253.61,9251.33,9251.33,9334,214,2029,
2014-06-18_11:15,9246.88,9252.06,9246.88,9251.72,9672,232,1992,
2014-06-18_11:16,9246.63,9252.35,9246.63,9247.72,12612,258,2241,
2014-06-18_11:17,9247.44,9251.77,9247.44,9251.35,11411,281,2398,
2014-06-18_11:18,9246.64,9251.21,9246.64,9250.45,8983,220,2065,
2014-06-18_11:19,9250.46,9250.46,9246.12,9246.12,13127,232,2274,
2014-06-18_11:20,9245.52,9250.77,9244.71,9244.71,9744,217,2151,
2014-06-18_11:21,9249.35,9250.32,9244.79,9250.32,8845,255,2204,
2014-06-18_11:22,9249.83,9249.83,9244.04,9248.24,12122,380,2553,
2014-06-18_11:23,9248.23,9248.88,9242.86,9243.44,9999,303,2388,
2014-06-18_11:24,9247.26,9248.56,9243.49,9248.56,13076,290,2658,
2014-06-18_11:25,9247.71,9247.71,9246.06,9246.06,12300,257,2527,
2014-06-18_11:26,9246.37,9247.89,9246.24,9247.10,13747,288,2898,
2014-06-18_11:27,9242.30,9247.30,9242.30,9246.04,15227,304,2845,
2014-06-18_11:28,9240.37,9245.26,9240.37,9242.08,14454,387,3525,
2014-06-18_11:29,9240.31,9244.95,9240.31,9240.57,15290,413,3377,
2014-06-18_11:30,9244.73,9244.73,9238.49,9244.54,13185,318,3125,
2014-06-18_11:31,9237.36,9241.66,9236.74,9236.74,17783,399,3492,
2014-06-18_11:32,9236.79,9240.90,9236.79,9240.80,18827,397,3593,
2014-06-18_11:33,9240.10,9240.10,9233.09,9233.99,18938,420,3968,
2014-06-18_11:34,9232.50,9240.27,9232.50,9239.45,21527,505,4496,
2014-06-18_11:35,9240.10,9242.65,9236.69,9240.87,17686,348,3362,
2014-06-18_11:36,9239.45,9240.02,9234.22,9239.04,12720,309,3094,
2014-06-18_11:37,9238.47,9238.47,9233.09,9233.59,11334,290,2782,
2014-06-18_11:38,9232.82,9239.72,9231.88,9235.50,16199,414,3777,
2014-06-18_11:39,9235.33,9239.98,9234.35,9234.55,14034,342,3533,
2014-06-18_11:40,9239.15,9240.68,9234.18,9238.21,15033,351,3266,
2014-06-18_11:41,9234.57,9234.57,9232.61,9232.61,17725,358,3158,
2014-06-18_11:42,9237.12,9237.34,9231.50,9231.67,13581,344,3113,
2014-06-18_11:43,9231.88,9232.32,9231.33,9231.42,13418,318,3153,
2014-06-18_11:44,9231.59,9231.59,9230.11,9230.11,15073,390,3347,
2014-06-18_11:45,9230.68,9235.61,9230.01,9230.01,18476,395,3859,
2014-06-18_11:46,9228.94,9232.52,9227.76,9227.76,17722,458,3657,
2014-06-18_11:47,9226.93,9232.35,9225.07,9225.07,20498,516,4159,
2014-06-18_11:48,9224.79,9230.33,9224.79,9225.70,20953,510,4580,
2014-06-18_11:49,9225.70,9225.70,9223.76,9223.94,19961,447,4148,
2014-06-18_11:50,9223.63,9228.36,9221.58,9221.58,23814,498,4693,
2014-06-18_11:51,9221.07,9226.14,9219.91,9219.91,20471,434,4173,
2014-06-18_11:52,9219.67,9224.95,9219.47,9224.54,20118,432,4266,
2014-06-18_11:53,9219.50,9228.10,9219.50,9227.65,24534,545,4834,
2014-06-18_11:54,9228.79,9231.05,9228.79,9230.89,22690,538,5233,
2014-06-18_11:55,9231.88,9233.20,9231.25,9233.16,19653,459,4733,
2014-06-18_11:56,9232.86,9232.86,9228.86,9228.86,19554,354,3690,
2014-06-18_11:57,9230.23,9230.23,9222.87,9228.76,14538,296,3118,
2014-06-18_11:58,9228.52,9229.38,9223.96,9229.38,16731,367,3458,
2014-06-18_11:59,9224.21,9228.75,9224.21,9228.74,13524,272,2850,
2014-06-18_12:00,9229.02,9229.02,9227.63,9227.63,10745,275,2754,
2014-06-18_12:01,9227.35,9227.62,9222.76,9224.37,14697,307,2873,
2014-06-18_12:02,9223.47,9227.30,9221.95,9221.95,12505,287,2729,
2014-06-18_12:03,9226.62,9227.61,9222.41,9226.38,11810,299,2787,
2014-06-18_12:04,9221.20,9226.57,9221.20,9221.95,11714,287,2724,
2014-06-18_12:05,9227.01,9227.01,9221.51,9225.61,10182,246,2644,
2014-06-18_12:06,9220.18,9224.55,9218.59,9220.92,12260,291,2788,
2014-06-18_12:07,9224.93,9225.74,9220.50,9224.27,13138,296,2824,
2014-06-18_12:08,9220.39,9223.95,9218.06,9222.69,17362,423,3725,
2014-06-18_12:09,9222.43,9222.43,9216.80,9220.62,15906,383,3320,
2014-06-18_12:10,9217.16,9221.30,9216.95,9216.95,13879,334,3339,
2014-06-18_12:11,9215.17,9220.28,9214.63,9218.30,16780,373,3650,
2014-06-18_12:12,9218.51,9218.51,9212.66,9212.66,19750,387,3709,
2014-06-18_12:13,9218.39,9218.39,9212.23,9216.09,16990,399,3816,
2014-06-18_12:14,9210.49,9214.07,9210.49,9213.53,19847,458,4161,
2014-06-18_12:15,9213.13,9213.97,9208.50,9213.23,20478,470,4444,
2014-06-18_12:16,9213.69,9213.69,9207.94,9212.95,19858,473,4308,
2014-06-18_12:17,9212.16,9212.16,9205.96,9209.75,16761,415,3969,
2014-06-18_12:18,9210.78,9210.98,9205.31,9205.31,18613,392,3966,
2014-06-18_12:19,9210.25,9210.25,9204.35,9204.35,22179,443,4298,
2014-06-18_12:20,9209.34,9209.34,9207.94,9208.66,19083,432,4264,
2014-06-18_12:21,9208.21,9211.92,9207.65,9211.92,19302,464,4329,
2014-06-18_12:22,9214.37,9216.98,9214.13,9216.98,24392,551,5126,
2014-06-18_12:23,9219.30,9223.27,9219.30,9223.27,21865,485,4958,
2014-06-18_12:24,9223.62,9224.23,9223.12,9223.62,21742,485,4125,
2014-06-18_12:25,9223.51,9224.09,9216.95,9220.73,20060,327,3281,
2014-06-18_12:26,9226.17,9226.17,9223.65,9224.03,12201,291,2910,
2014-06-18_12:27,9220.02,9227.99,9220.02,9226.60,12767,300,3027,
2014-06-18_12:28,9224.74,9229.18,9224.74,9229.18,12734,304,3154,
2014-06-18_12:29,9226.41,9229.02,9225.48,9226.05,13288,322,2933,
2014-06-18_12:30,9225.62,9225.62,9220.15,9225.15,14382,321,3018,
2014-06-18_12:31,9224.43,9224.68,9223.59,9223.59,13696,285,3130,
2014-06-18_12:32,9224.54,9224.54,9221.97,9222.16,11208,273,2854,
2014-06-18_12:33,9222.77,9223.02,9222.09,9222.23,10746,245,2893,
2014-06-18_12:34,9221.37,9223.15,9217.21,9221.92,12019,235,2684,
2014-06-18_12:35,9222.06,9223.44,9221.47,9222.22,13145,282,3018,
2014-06-18_12:36,9222.82,9226.58,9221.33,9222.48,13750,316,3329,
2014-06-18_12:37,9221.10,9225.71,9221.10,9225.71,11791,261,2882,
2014-06-18_12:38,9224.88,9228.99,9223.19,9228.95,16032,371,3566,
2014-06-18_12:39,9229.18,9230.62,9228.14,9230.62,20607,430,3899,
2014-06-18_12:40,9230.97,9232.88,9230.97,9231.75,21073,487,4449,
2014-06-18_12:41,9232.13,9236.33,9232.13,9235.19,19918,371,3571,
2014-06-18_12:42,9232.68,9237.79,9230.43,9230.43,17696,393,3730,
2014-06-18_12:43,9231.49,9237.75,9231.49,9232.42,16964,464,3583,
2014-06-18_12:44,9232.09,9233.03,9231.40,9232.72,12560,358,3253,
2014-06-18_12:45,9230.90,9233.79,9225.01,9231.56,13990,289,3067,
2014-06-18_12:46,9231.70,9234.76,9231.18,9233.24,12730,263,3164,
2014-06-18_12:47,9232.62,9234.61,9232.59,9233.37,12250,259,3133,
2014-06-18_12:48,9232.42,9236.62,9232.42,9236.36,12978,280,3560,
2014-06-18_12:49,9231.02,9234.78,9231.02,9234.78,10640,241,2724,
2014-06-18_12:50,9233.76,9242.06,9233.76,9238.28,15134,326,4372,
2014-06-18_12:51,9243.97,9245.87,9239.01,9245.87,16128,425,4625,
2014-06-18_12:52,9245.16,9250.60,9245.16,9250.60,20369,531,5812,
2014-06-18_12:53,9248.02,9253.32,9248.02,9250.29,21348,509,5379,
2014-06-18_12:54,9248.11,9252.62,9248.11,9249.42,18866,342,3737,
2014-06-18_12:55,9253.63,9256.45,9253.63,9256.45,18345,444,5030,
2014-06-18_12:56,9257.79,9258.14,9256.15,9256.15,18611,452,4437,
2014-06-18_12:57,9257.31,9258.81,9251.60,9253.20,15229,400,3824,
2014-06-18_12:58,9252.79,9258.36,9250.03,9250.03,20774,352,3590,
2014-06-18_12:59,9255.64,9255.64,9250.88,9250.88,16953,582,4069,
2014-06-18_13:00,9258.06,9258.06,9251.15,9252.10,22099,574,4634,
2014-06-18_13:01,9259.97,9267.76,9259.97,9267.76,41821,1078,9582,
2014-06-18_13:02,9269.90,9279.61,9267.81,9279.61,40607,1047,10330,
2014-06-18_13:03,9281.62,9286.45,9281.62,9286.45,39067,1089,10856,
2014-06-18_13:04,9286.70,9291.25,9286.70,9291.25,41968,1059,10637,
2014-06-18_13:05,9291.92,9294.97,9291.61,9294.60,33067,927,9835,
2014-06-18_13:06,9294.18,9296.34,9294.18,9296.34,32344,955,9647,
2014-06-18_13:07,9297.52,9299.70,9297.52,9299.70,29579,932,9677,
2014-06-18_13:08,9300.15,9301.30,9299.63,9301.30,32044,904,9678,
2014-06-18_13:09,9301.52,9303.87,9301.52,9303.66,37486,993,10580,
2014-06-18_13:10,9304.74,9310.14,9303.27,9310.09,37059,1018,11027,
2014-06-18_13:11,9305.90,9312.20,9305.90,9312.20,31717,980,10261,
2014-06-18_13:12,9312.70,9314.17,9309.21,9314.17,33068,901,10333,
2014-06-18_13:13,9314.52,9314.63,9310.26,9314.59,32109,885,9816,
2014-06-18_13:14,9315.70,9316.64,9311.12,9316.64,30744,887,9944,
2014-06-18_13:15,9311.89,9312.07,9309.18,9310.94,30280,775,8404,
2014-06-18_13:16,9309.99,9309.99,9307.98,9307.98,28032,764,8065,
2014-06-18_13:17,9307.50,9312.10,9307.39,9312.10,35035,906,9629,
2014-06-18_13:18,9310.73,9312.55,9310.14,9310.14,28508,704,8084,
2014-06-18_13:19,9308.56,9310.65,9307.76,9310.65,30360,736,7892,
2014-06-18_13:20,9306.63,9310.81,9303.08,9308.32,29953,730,7790,
2014-06-18_13:21,9308.46,9310.00,9304.41,9310.00,32026,713,7784,
2014-06-18_13:22,9310.20,9310.31,9308.94,9309.29,41054,901,9625,
2014-06-18_13:23,9310.10,9310.10,9302.77,9306.15,32997,807,8613,
2014-06-18_13:24,9306.25,9306.25,9300.17,9302.81,32303,773,7725,
2014-06-18_13:25,9302.22,9302.22,9293.59,9295.70,42694,984,8667,
2014-06-18_13:26,9295.70,9295.70,9295.70,9295.70,0,0,0,
2014-06-18_13:27,9295.70,9295.70,9295.70,9295.70,0,0,0,
2014-06-18_13:28,9295.70,9295.70,9295.70,9295.70,0,0,0,
2014-06-18_13:29,9295.70,9295.70,9295.70,9295.70,0,0,0,
2014-06-18_13:30,9295.70,9295.70,9279.93,9279.93,155831,6039,30983,
2014-06-19_09:01,9288.69,9306.93,9288.69,9306.93,65621,2594,19792,
2014-06-19_09:02,9308.55,9309.60,9304.32,9304.32,36968,908,7777,
2014-06-19_09:03,9302.81,9309.23,9302.81,9304.08,43759,811,7131,
2014-06-19_09:04,9308.67,9308.67,9305.18,9305.49,56021,866,6977,
2014-06-19_09:05,9304.06,9305.84,9304.06,9304.31,85224,884,6968,
2014-06-19_09:06,9302.21,9302.21,9293.81,9297.62,74416,706,6081,
2014-06-19_09:07,9297.80,9302.75,9297.80,9302.75,58561,624,5715,
2014-06-19_09:08,9297.74,9297.89,9293.12,9293.12,55803,588,5330,
2014-06-19_09:09,9298.11,9298.11,9291.48,9291.76,61581,653,5490,
2014-06-19_09:10,9296.47,9296.47,9289.84,9289.84,53442,516,4934,
2014-06-19_09:11,9293.25,9293.34,9287.55,9291.55,43768,475,5047,
2014-06-19_09:12,9292.35,9292.35,9287.42,9289.31,47712,554,5191,
2014-06-19_09:13,9291.71,9291.71,9285.29,9285.65,42291,461,4622,
2014-06-19_09:14,9285.40,9290.27,9284.69,9289.33,34582,488,4576,
2014-06-19_09:15,9288.73,9290.62,9285.65,9285.65,42768,491,4995,
2014-06-19_09:16,9291.33,9291.50,9286.19,9291.34,41298,492,4946,
2014-06-19_09:17,9287.03,9293.28,9287.03,9291.93,38302,476,5147,
2014-06-19_09:18,9292.13,9294.70,9287.52,9294.70,34040,448,4612,
2014-06-19_09:19,9294.50,9294.70,9294.05,9294.05,36165,514,4962,
2014-06-19_09:20,9289.23,9294.26,9289.23,9294.19,31610,490,4662,
2014-06-19_09:21,9293.94,9293.94,9287.67,9288.17,31189,468,4565,
2014-06-19_09:22,9293.22,9293.56,9288.13,9288.13,34312,438,4321,
2014-06-19_09:23,9292.62,9292.63,9287.46,9292.58,26458,445,4127,
2014-06-19_09:24,9287.99,9292.94,9287.99,9292.14,40410,447,4603,
2014-06-19_09:25,9292.21,9293.47,9288.62,9293.12,26480,439,4012,
2014-06-19_09:26,9293.72,9293.86,9289.62,9292.91,29352,477,4512,
2014-06-19_09:27,9288.56,9294.25,9288.56,9292.59,23118,414,4018,
2014-06-19_09:28,9291.49,9294.33,9291.49,9292.39,26975,479,4430,
2014-06-19_09:29,9292.77,9293.16,9291.71,9292.71,20685,422,3652,
2014-06-19_09:30,9292.69,9292.69,9287.93,9291.53,26139,376,3654,
2014-06-19_09:31,9291.43,9292.74,9287.82,9292.20,27294,419,3832,
2014-06-19_09:32,9292.31,9292.31,9287.54,9291.74,22453,411,3758,
2014-06-19_09:33,9292.24,9292.24,9286.09,9290.06,21974,380,3511,
2014-06-19_09:34,9290.73,9291.15,9290.30,9291.15,23668,417,3569,
2014-06-19_09:35,9291.45,9291.98,9290.97,9290.97,18918,352,3194,
2014-06-19_09:36,9290.67,9291.66,9285.82,9285.82,20597,319,3234,
2014-06-19_09:37,9291.16,9291.16,9286.96,9286.96,16675,304,3077,
2014-06-19_09:38,9286.60,9290.88,9285.84,9285.93,18479,300,2852,
2014-06-19_09:39,9288.69,9290.95,9286.15,9290.71,18011,312,2935,
2014-06-19_09:40,9290.75,9290.75,9284.05,9284.05,21232,352,2883,
2014-06-19_09:41,9288.93,9290.66,9285.67,9289.76,18649,381,3128,
2014-06-19_09:42,9289.10,9290.62,9288.22,9290.62,22641,465,3735,
2014-06-19_09:43,9290.44,9291.83,9290.06,9290.06,26309,454,3712,
2014-06-19_09:44,9290.59,9290.59,9289.57,9290.07,15406,312,2967,
2014-06-19_09:45,9290.83,9290.83,9289.95,9290.16,17036,335,2792,
2014-06-19_09:46,9289.90,9290.06,9289.26,9289.81,14122,284,2618,
2014-06-19_09:47,9290.20,9290.77,9285.24,9289.40,17055,328,2699,
2014-06-19_09:48,9290.59,9290.59,9284.99,9284.99,17069,357,3031,
2014-06-19_09:49,9289.49,9290.70,9289.49,9290.67,15380,327,2944,
2014-06-19_09:50,9290.70,9291.31,9290.37,9290.37,19206,373,3432,
2014-06-19_09:51,9290.06,9291.27,9285.99,9288.68,17973,399,3076,
2014-06-19_09:52,9288.33,9293.12,9288.28,9293.12,16609,391,3057,
2014-06-19_09:53,9288.21,9293.83,9288.08,9293.72,14782,384,2885,
2014-06-19_09:54,9293.26,9294.90,9290.26,9293.99,17428,396,2791,
2014-06-19_09:55,9294.53,9295.20,9289.26,9295.20,18350,382,2852,
2014-06-19_09:56,9294.46,9294.52,9289.68,9294.52,27509,446,3086,
2014-06-19_09:57,9290.72,9295.58,9290.27,9295.04,16394,304,2789,
2014-06-19_09:58,9294.41,9294.95,9290.22,9294.30,11378,283,2387,
2014-06-19_09:59,9293.87,9294.02,9288.31,9294.02,13497,362,2660,
2014-06-19_10:00,9290.16,9293.49,9289.01,9293.49,18220,344,2679,
2014-06-19_10:01,9294.06,9294.06,9287.64,9287.64,15957,333,2813,
2014-06-19_10:02,9288.96,9293.90,9288.22,9293.90,16214,314,2707,
2014-06-19_10:03,9293.15,9293.15,9287.25,9287.81,15479,316,2768,
2014-06-19_10:04,9287.41,9291.64,9286.04,9291.17,15050,276,2550,
2014-06-19_10:05,9291.19,9291.19,9285.43,9286.10,15082,306,2773,
2014-06-19_10:06,9290.08,9290.32,9284.83,9289.96,16115,289,2571,
2014-06-19_10:07,9290.26,9290.61,9288.76,9288.87,14389,225,2335,
2014-06-19_10:08,9288.98,9289.79,9284.59,9284.66,15945,253,2580,
2014-06-19_10:09,9289.22,9289.73,9288.10,9288.59,15762,284,2488,
2014-06-19_10:10,9287.67,9288.53,9283.80,9288.13,14709,259,2427,
2014-06-19_10:11,9288.39,9289.01,9288.39,9288.41,13660,272,2458,
2014-06-19_10:12,9288.71,9289.12,9288.13,9288.34,12378,257,2446,
2014-06-19_10:13,9288.29,9289.81,9283.67,9289.53,12637,261,2233,
2014-06-19_10:14,9289.96,9289.96,9288.92,9289.19,16281,242,2262,
2014-06-19_10:15,9288.95,9289.12,9283.38,9289.12,11390,232,2248,
2014-06-19_10:16,9288.29,9289.46,9284.06,9284.06,10564,283,2412,
2014-06-19_10:17,9284.24,9289.67,9284.24,9288.11,14544,283,2456,
2014-06-19_10:18,9289.37,9289.37,9284.17,9289.33,14810,364,2484,
2014-06-19_10:19,9290.35,9293.60,9289.42,9293.60,23634,313,2456,
2014-06-19_10:20,9294.65,9295.01,9289.48,9290.01,13785,244,2315,
2014-06-19_10:21,9290.88,9295.60,9290.33,9295.42,14280,269,2449,
2014-06-19_10:22,9294.95,9296.00,9294.83,9296.00,10872,218,2123,
2014-06-19_10:23,9296.11,9296.11,9291.29,9291.69,15012,246,2244,
2014-06-19_10:24,9290.41,9296.90,9290.41,9296.58,17851,334,2390,
2014-06-19_10:25,9296.40,9296.40,9290.62,9295.64,15170,252,2250,
2014-06-19_10:26,9295.75,9297.01,9295.69,9295.69,9512,203,2035,
2014-06-19_10:27,9296.42,9297.06,9292.70,9295.49,10402,212,2015,
2014-06-19_10:28,9295.45,9295.45,9290.07,9294.99,13997,237,2339,
2014-06-19_10:29,9294.79,9294.79,9293.44,9293.60,27866,373,2777,
2014-06-19_10:30,9294.58,9296.70,9294.58,9296.70,21937,324,2802,
2014-06-19_10:31,9296.43,9297.53,9296.37,9296.68,14387,251,2555,
2014-06-19_10:32,9296.88,9296.88,9295.40,9295.40,17157,272,2301,
2014-06-19_10:33,9298.10,9298.10,9291.30,9295.80,12856,250,2337,
2014-06-19_10:34,9296.18,9296.29,9291.74,9296.29,16630,347,2590,
2014-06-19_10:35,9291.91,9296.03,9291.09,9295.47,16764,321,2686,
2014-06-19_10:36,9295.12,9295.12,9289.51,9289.81,16095,286,2584,
2014-06-19_10:37,9288.90,9293.60,9288.61,9289.49,13308,265,2404,
2014-06-19_10:38,9289.88,9292.93,9288.26,9288.26,13632,245,2325,
2014-06-19_10:39,9292.27,9292.35,9287.92,9288.40,13500,251,2437,
2014-06-19_10:40,9292.00,9293.20,9287.88,9293.20,12474,256,2296,
2014-06-19_10:41,9293.58,9293.58,9287.46,9288.20,11952,243,2268,
2014-06-19_10:42,9292.61,9292.61,9287.42,9292.06,12159,294,2543,
2014-06-19_10:43,9292.66,9292.98,9287.31,9287.31,13837,297,2656,
2014-06-19_10:44,9291.56,9292.97,9291.56,9291.79,12408,331,2563,
2014-06-19_10:45,9291.42,9292.57,9291.42,9291.79,12063,255,2343,
2014-06-19_10:46,9291.53,9293.00,9291.53,9292.36,17312,275,2394,
2014-06-19_10:47,9292.52,9294.48,9292.52,9294.48,13082,262,2394,
2014-06-19_10:48,9289.96,9294.06,9289.26,9290.17,13508,246,2336,
2014-06-19_10:49,9289.15,9295.05,9289.15,9294.27,11949,227,2228,
2014-06-19_10:50,9295.44,9295.44,9289.75,9293.85,11008,214,2170,
2014-06-19_10:51,9289.38,9294.47,9288.90,9294.47,9237,191,2167,
2014-06-19_10:52,9294.82,9295.57,9290.03,9290.35,9876,206,2156,
2014-06-19_10:53,9291.75,9291.75,9290.00,9290.89,11417,259,1928,
2014-06-19_10:54,9296.33,9296.33,9290.81,9295.13,9930,247,2066,
2014-06-19_10:55,9294.52,9294.52,9289.85,9290.08,11868,307,2062,
2014-06-19_10:56,9294.82,9295.98,9290.40,9294.95,12723,260,2457,
2014-06-19_10:57,9296.42,9296.42,9291.43,9295.47,12362,238,2311,
2014-06-19_10:58,9290.72,9291.17,9290.61,9290.99,8476,196,1970,
2014-06-19_10:59,9291.21,9295.49,9290.65,9294.72,9063,178,1928,
2014-06-19_11:00,9295.41,9296.25,9291.51,9291.84,8187,181,1847,
2014-06-19_11:01,9297.20,9297.29,9290.93,9291.87,9787,229,2029,
2014-06-19_11:02,9291.28,9297.43,9291.28,9297.43,10273,228,1920,
2014-06-19_11:03,9292.82,9297.28,9291.44,9291.44,10850,215,2164,
2014-06-19_11:04,9298.16,9298.16,9292.39,9292.45,11265,266,2031,
2014-06-19_11:05,9293.54,9293.54,9291.96,9292.77,10946,222,1913,
2014-06-19_11:06,9292.26,9294.69,9292.26,9293.09,10873,215,1915,
2014-06-19_11:07,9297.47,9297.52,9296.69,9296.69,10192,200,1878,
2014-06-19_11:08,9297.66,9303.72,9297.66,9301.72,10373,228,2319,
2014-06-19_11:09,9296.20,9300.69,9294.14,9294.14,11422,274,2080,
2014-06-19_11:10,9294.57,9305.16,9294.57,9297.28,10872,365,2578,
2014-06-19_11:11,9298.09,9300.63,9296.22,9300.63,12477,337,2151,
2014-06-19_11:12,9301.04,9301.04,9295.55,9300.89,12231,253,1996,
2014-06-19_11:13,9296.50,9301.64,9296.40,9297.07,10902,202,1867,
2014-06-19_11:14,9296.28,9297.30,9295.81,9297.30,10008,290,1951,
2014-06-19_11:15,9297.86,9304.98,9296.23,9304.98,11832,285,2108,
2014-06-19_11:16,9298.76,9299.56,9298.42,9298.42,8833,209,2156,
2014-06-19_11:17,9298.36,9302.16,9298.04,9301.35,9814,212,2013,
2014-06-19_11:18,9297.63,9300.44,9296.10,9298.92,9316,205,1803,
2014-06-19_11:19,9296.03,9304.74,9296.03,9300.33,8959,204,2197,
2014-06-19_11:20,9300.79,9305.76,9300.33,9305.76,7921,244,2091,
2014-06-19_11:21,9301.08,9304.04,9298.29,9298.29,10190,207,2043,
2014-06-19_11:22,9298.52,9303.44,9298.36,9303.44,8486,198,1945,
2014-06-19_11:23,9298.54,9303.84,9297.61,9301.94,9522,236,1908,
2014-06-19_11:24,9298.25,9303.51,9297.29,9298.26,9761,197,1907,
2014-06-19_11:25,9302.75,9303.05,9302.29,9302.48,8726,169,1832,
2014-06-19_11:26,9301.42,9301.89,9296.11,9301.10,10263,176,1843,
2014-06-19_11:27,9301.13,9301.46,9294.90,9294.90,6998,179,1924,
2014-06-19_11:28,9299.42,9300.35,9294.80,9294.80,8536,232,2046,
2014-06-19_11:29,9293.88,9299.68,9293.88,9297.75,9977,200,1972,
2014-06-19_11:30,9298.05,9298.68,9293.66,9297.98,9653,190,1762,
2014-06-19_11:31,9293.30,9299.17,9292.67,9297.71,13865,242,2037,
2014-06-19_11:32,9294.35,9303.43,9294.35,9303.43,9852,195,2231,
2014-06-19_11:33,9298.82,9303.75,9297.67,9302.34,10410,210,2211,
2014-06-19_11:34,9301.80,9301.83,9296.59,9300.08,7767,157,1515,
2014-06-19_11:35,9300.64,9300.64,9295.48,9300.56,8494,164,1630,
2014-06-19_11:36,9299.62,9303.37,9295.40,9303.24,12842,233,2411,
2014-06-19_11:37,9303.38,9304.19,9298.88,9298.88,13856,248,2836,
2014-06-19_11:38,9297.39,9302.98,9297.06,9302.98,12621,234,2452,
2014-06-19_11:39,9296.83,9303.07,9296.14,9303.07,11636,218,2038,
2014-06-19_11:40,9303.31,9304.56,9302.81,9304.56,8543,191,2085,
2014-06-19_11:41,9303.29,9303.65,9301.65,9301.65,11433,222,1928,
2014-06-19_11:42,9301.56,9302.94,9301.23,9302.87,14415,282,2217,
2014-06-19_11:43,9297.53,9302.04,9296.90,9297.79,10371,197,1985,
2014-06-19_11:44,9302.72,9302.72,9297.28,9301.69,14298,402,2578,
2014-06-19_11:45,9301.27,9301.60,9296.93,9301.60,9934,178,1991,
2014-06-19_11:46,9297.51,9302.95,9297.51,9302.95,9040,191,2116,
2014-06-19_11:47,9297.64,9302.09,9297.64,9302.09,9787,164,1868,
2014-06-19_11:48,9302.26,9304.79,9297.03,9304.79,8907,184,2071,
2014-06-19_11:49,9305.77,9305.77,9300.83,9304.99,8248,170,1918,
2014-06-19_11:50,9304.49,9305.46,9300.21,9305.46,7278,174,1981,
2014-06-19_11:51,9306.97,9306.97,9298.68,9298.89,9643,213,2027,
2014-06-19_11:52,9303.46,9303.99,9297.53,9301.95,8750,210,1726,
2014-06-19_11:53,9302.79,9302.82,9301.99,9302.82,8125,181,1674,
2014-06-19_11:54,9302.24,9302.24,9295.42,9295.88,8145,176,1776,
2014-06-19_11:55,9296.25,9304.38,9296.25,9304.38,9928,181,1958,
2014-06-19_11:56,9304.43,9305.42,9304.06,9305.26,9068,193,2006,
2014-06-19_11:57,9305.49,9305.49,9300.40,9304.95,6672,158,1921,
2014-06-19_11:58,9305.30,9305.30,9303.20,9304.90,7677,172,1847,
2014-06-19_11:59,9304.84,9304.84,9302.56,9303.41,9393,250,2025,
2014-06-19_12:00,9302.58,9302.65,9297.29,9302.65,7832,196,1958,
2014-06-19_12:01,9298.09,9302.78,9297.53,9302.69,11328,213,2238,
2014-06-19_12:02,9303.37,9304.38,9297.66,9304.38,12360,233,2481,
2014-06-19_12:03,9304.65,9304.99,9300.34,9304.99,9744,213,2053,
2014-06-19_12:04,9304.92,9306.00,9303.70,9303.70,9808,196,2087,
2014-06-19_12:05,9304.32,9305.80,9299.64,9305.80,8867,198,2222,
2014-06-19_12:06,9305.71,9306.88,9304.79,9306.88,12527,372,2271,
2014-06-19_12:07,9306.25,9307.09,9305.68,9307.09,12049,284,2340,
2014-06-19_12:08,9306.96,9308.09,9303.50,9308.09,14711,269,2119,
2014-06-19_12:09,9303.65,9308.56,9303.65,9308.56,13354,247,2336,
2014-06-19_12:10,9308.98,9309.35,9303.88,9309.35,11235,220,2105,
2014-06-19_12:11,9308.82,9310.82,9305.38,9308.83,9014,215,2123,
2014-06-19_12:12,9309.64,9310.33,9309.42,9310.33,8150,190,1988,
2014-06-19_12:13,9310.93,9311.36,9308.75,9309.35,12494,221,1959,
2014-06-19_12:14,9308.66,9311.09,9308.32,9311.09,9395,215,1888,
2014-06-19_12:15,9310.73,9312.10,9306.35,9311.37,10521,268,2454,
2014-06-19_12:16,9310.81,9310.81,9309.37,9309.92,12000,412,2421,
2014-06-19_12:17,9309.87,9310.73,9309.01,9309.01,10986,244,1989,
2014-06-19_12:18,9309.87,9312.92,9305.31,9312.92,10594,207,2351,
2014-06-19_12:19,9312.73,9313.89,9307.70,9313.09,17390,306,2649,
2014-06-19_12:20,9313.65,9314.47,9313.33,9313.98,11092,246,2589,
2014-06-19_12:21,9314.44,9314.77,9307.81,9307.81,27668,451,2818,
2014-06-19_12:22,9313.46,9313.69,9309.17,9313.60,24912,390,2619,
2014-06-19_12:23,9309.49,9315.02,9309.49,9314.47,16374,329,2676,
2014-06-19_12:24,9314.81,9316.09,9314.42,9315.29,18162,324,2730,
2014-06-19_12:25,9313.94,9316.30,9313.94,9316.30,16406,292,2733,
2014-06-19_12:26,9315.01,9315.42,9309.12,9309.12,9886,216,2339,
2014-06-19_12:27,9310.12,9315.31,9308.78,9315.20,10785,263,2515,
2014-06-19_12:28,9316.26,9316.26,9309.97,9309.97,10334,220,2315,
2014-06-19_12:29,9315.44,9316.45,9311.30,9315.91,11451,278,2566,
2014-06-19_12:30,9317.38,9317.38,9314.76,9314.76,13699,270,2591,
2014-06-19_12:31,9316.58,9317.49,9314.92,9314.92,18454,440,3113,
2014-06-19_12:32,9315.51,9318.21,9315.51,9318.21,21784,417,3347,
2014-06-19_12:33,9319.01,9319.01,9316.79,9317.85,16091,282,3175,
2014-06-19_12:34,9318.89,9324.40,9318.62,9323.89,14644,308,2943,
2014-06-19_12:35,9319.60,9320.33,9318.52,9319.33,13355,287,2894,
2014-06-19_12:36,9318.72,9319.51,9316.75,9316.75,13067,259,2567,
2014-06-19_12:37,9320.39,9320.39,9317.00,9317.00,13362,295,2958,
2014-06-19_12:38,9316.62,9316.91,9315.27,9315.27,11074,214,2313,
2014-06-19_12:39,9315.43,9319.72,9314.28,9319.27,12003,268,2406,
2014-06-19_12:40,9319.66,9319.66,9315.64,9315.64,11774,227,2140,
2014-06-19_12:41,9314.83,9316.54,9314.83,9315.78,12617,249,2404,
2014-06-19_12:42,9316.01,9317.04,9314.38,9314.38,13450,335,2769,
2014-06-19_12:43,9315.40,9322.11,9315.30,9321.22,14585,260,2796,
2014-06-19_12:44,9315.65,9317.61,9314.49,9317.61,14121,244,2788,
2014-06-19_12:45,9316.85,9317.33,9312.63,9316.17,13632,293,3016,
2014-06-19_12:46,9316.35,9316.69,9312.99,9316.69,13062,286,3116,
2014-06-19_12:47,9312.94,9317.18,9312.94,9314.15,18728,269,2616,
2014-06-19_12:48,9315.62,9317.07,9311.71,9311.71,12411,266,2444,
2014-06-19_12:49,9312.21,9317.04,9312.21,9312.37,12641,237,2681,
2014-06-19_12:50,9312.54,9318.39,9312.54,9317.76,13179,250,2767,
2014-06-19_12:51,9316.91,9316.91,9310.56,9314.44,13950,279,2598,
2014-06-19_12:52,9315.60,9315.60,9307.65,9307.65,13017,263,2454,
2014-06-19_12:53,9308.49,9313.16,9306.68,9313.16,12225,255,2288,
2014-06-19_12:54,9306.70,9308.23,9306.70,9308.01,13899,252,2643,
2014-06-19_12:55,9312.59,9314.63,9312.59,9313.97,17992,296,2824,
2014-06-19_12:56,9314.02,9316.05,9314.02,9316.05,12532,254,2770,
2014-06-19_12:57,9309.29,9315.78,9309.29,9315.78,10784,257,2781,
2014-06-19_12:58,9313.97,9315.76,9313.89,9315.37,11337,264,2849,
2014-06-19_12:59,9309.79,9316.22,9309.79,9311.26,15212,323,3246,
2014-06-19_13:00,9310.48,9314.93,9307.48,9307.48,10657,223,2373,
2014-06-19_13:01,9307.18,9311.71,9307.18,9311.22,14875,270,2428,
2014-06-19_13:02,9310.23,9311.46,9305.35,9306.14,11232,241,2324,
2014-06-19_13:03,9311.25,9311.25,9304.78,9305.76,13450,258,2675,
2014-06-19_13:04,9305.59,9309.54,9304.74,9308.87,14315,312,2676,
2014-06-19_13:05,9309.56,9309.56,9303.79,9303.79,13526,299,2741,
2014-06-19_13:06,9303.96,9308.74,9302.39,9302.39,16812,365,3057,
2014-06-19_13:07,9306.42,9307.48,9306.42,9307.48,18443,340,3052,
2014-06-19_13:08,9302.37,9305.94,9300.37,9301.20,17543,320,2803,
2014-06-19_13:09,9300.45,9304.74,9298.73,9298.73,20775,407,3440,
2014-06-19_13:10,9303.30,9304.22,9298.12,9298.12,19699,462,3311,
2014-06-19_13:11,9302.56,9302.96,9302.36,9302.43,12467,304,2911,
2014-06-19_13:12,9302.67,9302.79,9297.63,9297.66,18615,417,3537,
2014-06-19_13:13,9303.17,9304.49,9297.62,9304.49,22800,361,3503,
2014-06-19_13:14,9304.17,9307.34,9304.17,9306.12,20459,394,3787,
2014-06-19_13:15,9305.08,9306.85,9301.92,9301.92,28590,417,3681,
2014-06-19_13:16,9306.84,9309.24,9303.62,9308.74,27643,395,3948,
2014-06-19_13:17,9308.55,9309.53,9302.83,9308.97,28074,455,3964,
2014-06-19_13:18,9309.74,9310.31,9303.19,9308.14,20519,440,3922,
2014-06-19_13:19,9304.70,9309.85,9304.70,9309.85,24542,434,4125,
2014-06-19_13:20,9310.56,9310.56,9309.39,9309.53,21052,402,4042,
2014-06-19_13:21,9309.52,9309.52,9303.68,9306.82,25654,485,4120,
2014-06-19_13:22,9306.35,9306.95,9302.55,9305.37,21486,444,4136,
2014-06-19_13:23,9305.60,9307.73,9305.01,9307.73,21781,414,4164,
2014-06-19_13:24,9306.75,9310.54,9306.75,9309.99,25907,489,5203,
2014-06-19_13:25,9308.41,9309.57,9303.64,9307.40,35037,587,5537,
2014-06-19_13:26,9307.40,9307.40,9307.40,9307.40,0,0,0,
2014-06-19_13:27,9307.40,9307.40,9307.40,9307.40,0,0,0,
2014-06-19_13:28,9307.40,9307.40,9307.40,9307.40,0,0,0,
2014-06-19_13:29,9307.40,9307.40,9307.40,9307.40,0,0,0,
2014-06-19_13:30,9307.40,9316.81,9307.40,9316.81,153737,5910,31404,
2014-06-20_09:01,9330.35,9335.26,9330.35,9333.94,71657,3004,20317,
2014-06-20_09:02,9336.18,9338.31,9333.25,9333.96,33739,915,7105,
2014-06-20_09:03,9329.90,9338.88,9329.90,9338.88,45741,874,7116,
2014-06-20_09:04,9339.83,9339.83,9329.86,9329.86,44405,767,6568,
2014-06-20_09:05,9335.65,9335.65,9330.38,9333.60,59509,757,6534,
2014-06-20_09:06,9333.44,9338.44,9333.44,9337.82,61917,693,5939,
2014-06-20_09:07,9337.54,9337.58,9331.05,9331.05,52517,652,5865,
2014-06-20_09:08,9335.74,9335.74,9332.09,9333.31,57841,700,6048,
2014-06-20_09:09,9333.08,9333.74,9332.77,9333.74,50330,661,5901,
2014-06-20_09:10,9337.40,9338.28,9333.05,9334.21,48484,828,5720,
2014-06-20_09:11,9333.64,9335.51,9330.28,9335.15,51792,814,6019,
2014-06-20_09:12,9334.61,9335.62,9334.52,9335.62,53412,745,5775,
2014-06-20_09:13,9329.70,9334.65,9329.39,9329.39,44889,785,5922,
2014-06-20_09:14,9328.34,9334.16,9328.34,9328.67,41277,679,5513,
2014-06-20_09:15,9333.36,9334.35,9327.99,9329.11,45684,699,5371,
2014-06-20_09:16,9324.46,9324.46,9321.89,9321.89,43384,613,5172,
2014-06-20_09:17,9322.64,9326.51,9322.00,9326.51,46848,745,5616,
2014-06-20_09:18,9326.42,9326.42,9324.89,9325.04,44785,704,5068,
2014-06-20_09:19,9324.90,9324.90,9319.80,9324.33,33980,571,4575,
2014-06-20_09:20,9323.77,9323.93,9318.28,9323.86,30406,503,4340,
2014-06-20_09:21,9323.35,9324.50,9323.22,9323.97,30166,537,4359,
2014-06-20_09:22,9324.03,9325.52,9320.55,9325.31,39619,507,4547,
2014-06-20_09:23,9324.77,9326.27,9324.77,9325.35,35775,608,4808,
2014-06-20_09:24,9321.42,9325.65,9320.64,9321.65,36359,571,4371,
2014-06-20_09:25,9326.15,9326.15,9321.38,9325.91,31585,491,4391,
2014-06-20_09:26,9320.78,9325.57,9320.78,9325.57,30327,489,4322,
2014-06-20_09:27,9320.71,9326.26,9320.71,9321.26,26155,476,4076,
2014-06-20_09:28,9320.66,9325.23,9320.36,9324.58,20832,433,3550,
2014-06-20_09:29,9324.76,9326.03,9324.44,9324.44,27335,573,4101,
2014-06-20_09:30,9321.15,9325.97,9320.09,9324.36,24897,536,4087,
2014-06-20_09:31,9324.77,9325.35,9320.22,9320.93,23803,453,4005,
2014-06-20_09:32,9320.90,9324.96,9318.40,9318.40,21887,461,3826,
2014-06-20_09:33,9318.11,9323.18,9318.11,9322.40,20303,418,3806,
2014-06-20_09:34,9317.30,9321.39,9317.30,9317.43,20787,412,3710,
2014-06-20_09:35,9316.32,9320.08,9315.18,9315.18,24436,398,3673,
2014-06-20_09:36,9315.12,9319.70,9313.75,9313.75,25768,422,3853,
2014-06-20_09:37,9317.77,9318.21,9316.65,9317.22,22874,390,3771,
2014-06-20_09:38,9312.41,9316.78,9312.41,9313.01,19233,375,3328,
2014-06-20_09:39,9313.10,9318.06,9311.18,9312.81,19755,399,3576,
2014-06-20_09:40,9311.03,9315.62,9310.18,9315.62,17774,347,3236,
2014-06-20_09:41,9311.70,9311.83,9310.81,9311.83,25704,429,3901,
2014-06-20_09:42,9310.92,9311.49,9309.83,9311.29,25641,436,3797,
2014-06-20_09:43,9316.07,9316.33,9310.82,9316.19,22832,401,3862,
2014-06-20_09:44,9316.02,9316.02,9311.15,9311.15,20577,364,3635,
2014-06-20_09:45,9312.33,9316.43,9311.26,9311.89,14836,341,3149,
2014-06-20_09:46,9312.37,9315.08,9310.01,9310.01,21421,344,2961,
2014-06-20_09:47,9310.54,9315.15,9310.19,9315.15,22624,441,2832,
2014-06-20_09:48,9309.76,9315.62,9309.76,9314.92,16094,294,2715,
2014-06-20_09:49,9314.95,9315.53,9308.85,9308.88,18111,257,2727,
2014-06-20_09:50,9309.95,9315.85,9309.16,9315.85,14955,288,2851,
2014-06-20_09:51,9315.82,9316.12,9315.50,9315.50,12888,234,2538,
2014-06-20_09:52,9315.00,9315.00,9313.51,9314.72,13869,294,2812,
2014-06-20_09:53,9310.81,9316.48,9310.13,9315.49,26020,294,2787,
2014-06-20_09:54,9314.61,9315.57,9310.58,9310.81,17993,318,2719,
2014-06-20_09:55,9316.60,9316.97,9311.11,9311.11,12891,258,2533,
2014-06-20_09:56,9311.44,9312.38,9310.95,9312.38,12660,272,2522,
2014-06-20_09:57,9311.81,9317.60,9311.81,9312.38,12111,262,2323,
2014-06-20_09:58,9313.07,9317.51,9312.14,9317.51,10843,276,2550,
2014-06-20_09:59,9313.23,9317.56,9313.23,9317.56,12325,239,2381,
2014-06-20_10:00,9317.35,9319.89,9313.60,9319.89,13185,249,2447,
2014-06-20_10:01,9313.78,9313.78,9313.06,9313.64,24491,810,2999,
2014-06-20_10:02,9313.67,9313.84,9312.58,9312.95,17466,264,2498,
2014-06-20_10:03,9313.42,9314.94,9308.50,9310.19,12283,286,2514,
2014-06-20_10:04,9314.38,9314.38,9312.30,9312.30,17031,417,2613,
2014-06-20_10:05,9312.18,9316.89,9312.18,9316.70,13059,272,2558,
2014-06-20_10:06,9312.08,9317.43,9312.03,9313.17,12951,274,2324,
2014-06-20_10:07,9312.67,9317.36,9312.67,9316.98,10683,230,2035,
2014-06-20_10:08,9317.94,9318.19,9312.83,9318.19,13925,235,2402,
2014-06-20_10:09,9318.01,9319.47,9314.21,9319.47,12731,250,2137,
2014-06-20_10:10,9318.45,9318.45,9313.27,9313.75,17575,322,2484,
2014-06-20_10:11,9318.06,9319.22,9317.58,9318.80,10376,202,2107,
2014-06-20_10:12,9318.35,9318.35,9313.03,9317.85,12833,237,2093,
2014-06-20_10:13,9317.86,9319.45,9317.86,9319.45,10664,226,2173,
2014-06-20_10:14,9320.06,9320.06,9313.89,9314.08,13333,251,2251,
2014-06-20_10:15,9313.52,9319.46,9313.52,9319.25,10692,211,2013,
2014-06-20_10:16,9319.33,9320.88,9319.33,9320.88,10590,258,2249,
2014-06-20_10:17,9316.80,9321.07,9316.80,9320.40,12154,246,2080,
2014-06-20_10:18,9315.51,9315.90,9314.28,9314.85,11863,245,2262,
2014-06-20_10:19,9315.54,9320.42,9314.56,9318.83,12114,244,2242,
2014-06-20_10:20,9314.86,9315.63,9314.07,9315.63,14049,297,2436,
2014-06-20_10:21,9315.48,9319.50,9315.16,9319.50,15512,315,2474,
2014-06-20_10:22,9314.86,9318.08,9314.05,9314.93,12029,300,2571,
2014-06-20_10:23,9313.89,9318.98,9313.89,9314.59,17541,322,2488,
2014-06-20_10:24,9314.73,9319.02,9313.38,9318.57,11510,228,2220,
2014-06-20_10:25,9315.10,9315.18,9314.66,9315.18,10950,239,2154,
2014-06-20_10:26,9314.98,9320.21,9314.98,9318.23,13248,237,2113,
2014-06-20_10:27,9318.48,9318.57,9314.44,9315.37,10007,228,1999,
2014-06-20_10:28,9319.52,9319.52,9313.86,9319.42,11060,224,2066,
2014-06-20_10:29,9319.52,9320.02,9313.99,9319.46,12313,237,2204,
2014-06-20_10:30,9319.16,9319.16,9314.25,9318.89,9925,234,2225,
2014-06-20_10:31,9318.64,9318.64,9312.58,9312.58,14280,318,2610,
2014-06-20_10:32,9313.64,9318.63,9313.18,9317.73,11707,251,2321,
2014-06-20_10:33,9317.81,9318.74,9313.21,9313.21,14550,296,2267,
2014-06-20_10:34,9313.13,9318.04,9313.13,9317.60,14973,275,2276,
2014-06-20_10:35,9317.27,9317.27,9312.61,9315.90,8553,216,2047,
2014-06-20_10:36,9316.60,9316.60,9311.10,9311.10,9716,259,2418,
2014-06-20_10:37,9311.41,9317.64,9311.41,9312.09,17629,355,2867,
2014-06-20_10:38,9312.42,9316.60,9310.40,9310.40,13163,243,2328,
2014-06-20_10:39,9314.74,9315.49,9311.02,9315.49,9678,196,1934,
2014-06-20_10:40,9312.29,9316.49,9311.52,9316.04,8447,212,2031,
2014-06-20_10:41,9315.07,9315.18,9310.21,9310.41,13335,305,2234,
2014-06-20_10:42,9309.96,9314.36,9308.85,9309.36,12120,277,1968,
2014-06-20_10:43,9313.79,9313.79,9307.72,9311.89,12738,332,2605,
2014-06-20_10:44,9313.62,9314.75,9308.95,9312.41,11182,260,2217,
2014-06-20_10:45,9307.44,9313.06,9307.44,9312.72,13276,335,2371,
2014-06-20_10:46,9307.21,9308.79,9307.21,9307.57,14370,262,2179,
2014-06-20_10:47,9313.70,9313.70,9307.29,9307.29,14853,302,2742,
2014-06-20_10:48,9307.50,9308.70,9307.36,9308.22,13755,284,2635,
2014-06-20_10:49,9307.28,9311.84,9307.03,9307.51,11408,237,2282,
2014-06-20_10:50,9308.16,9312.85,9302.82,9302.82,12358,246,2057,
2014-06-20_10:51,9306.91,9308.62,9304.30,9307.61,20059,267,2442,
2014-06-20_10:52,9307.50,9307.79,9302.57,9306.66,14866,272,2514,
2014-06-20_10:53,9307.06,9307.09,9302.20,9306.86,11218,262,2339,
2014-06-20_10:54,9307.42,9307.42,9306.02,9306.02,10203,279,2450,
2014-06-20_10:55,9305.99,9306.55,9300.83,9301.29,11849,277,2436,
2014-06-20_10:56,9300.96,9300.96,9299.14,9299.63,22623,394,3136,
2014-06-20_10:57,9303.91,9303.91,9299.67,9299.67,17670,372,2807,
2014-06-20_10:58,9300.34,9304.30,9299.31,9300.31,12871,322,2641,
2014-06-20_10:59,9299.48,9302.98,9297.24,9297.24,16261,362,2753,
2014-06-20_11:00,9297.30,9302.48,9297.22,9302.48,11612,245,2249,
2014-06-20_11:01,9302.72,9302.72,9297.73,9297.78,15509,285,2332,
2014-06-20_11:02,9302.91,9302.91,9296.65,9296.94,11955,274,2180,
2014-06-20_11:03,9301.23,9301.60,9296.31,9297.91,10842,211,1962,
2014-06-20_11:04,9303.56,9303.90,9298.98,9303.17,10095,198,1943,
2014-06-20_11:05,9302.96,9302.99,9297.53,9302.99,9527,177,1748,
2014-06-20_11:06,9303.26,9303.29,9299.08,9299.08,8901,164,1680,
2014-06-20_11:07,9303.46,9304.64,9298.73,9303.01,10055,209,1835,
2014-06-20_11:08,9304.39,9305.36,9299.57,9303.29,8672,181,1725,
2014-06-20_11:09,9302.11,9302.36,9297.48,9302.36,10218,202,1657,
2014-06-20_11:10,9302.70,9303.33,9298.24,9303.33,8308,170,1535,
2014-06-20_11:11,9302.92,9302.92,9297.55,9299.58,8707,194,1702,
2014-06-20_11:12,9299.59,9303.87,9298.83,9302.68,7633,184,1569,
2014-06-20_11:13,9303.51,9304.19,9302.67,9302.67,11114,190,1611,
2014-06-20_11:14,9297.80,9302.99,9297.80,9302.99,7387,151,1532,
2014-06-20_11:15,9301.48,9302.51,9297.62,9302.45,9841,189,1647,
2014-06-20_11:16,9302.06,9302.67,9298.74,9301.64,7915,164,1614,
2014-06-20_11:17,9302.12,9302.82,9301.71,9302.34,7506,180,1580,
2014-06-20_11:18,9301.91,9302.69,9297.75,9297.75,8634,213,1674,
2014-06-20_11:19,9303.04,9303.28,9298.08,9302.44,8709,228,1844,
2014-06-20_11:20,9304.03,9304.03,9298.60,9301.24,7066,194,1739,
2014-06-20_11:21,9304.50,9304.50,9299.70,9299.70,8711,216,1971,
2014-06-20_11:22,9300.47,9305.71,9300.47,9305.71,10157,217,2063,
2014-06-20_11:23,9304.91,9308.24,9300.77,9307.23,9074,214,1846,
2014-06-20_11:24,9306.16,9307.03,9299.45,9299.97,10229,231,1911,
2014-06-20_11:25,9305.25,9305.65,9299.78,9305.65,7354,181,1591,
2014-06-20_11:26,9304.66,9305.98,9300.59,9300.98,7986,166,1656,
2014-06-20_11:27,9300.36,9305.66,9300.08,9305.66,7533,167,1587,
2014-06-20_11:28,9305.71,9305.71,9299.91,9304.26,11222,246,2183,
2014-06-20_11:29,9305.06,9305.06,9300.44,9300.64,8952,186,1685,
2014-06-20_11:30,9300.68,9305.53,9298.69,9299.70,7722,181,1784,
2014-06-20_11:31,9303.86,9304.00,9300.80,9300.80,8044,146,1546,
2014-06-20_11:32,9305.59,9305.59,9299.05,9299.55,7559,204,1709,
2014-06-20_11:33,9299.19,9304.88,9298.73,9304.55,7068,183,1656,
2014-06-20_11:34,9304.14,9304.29,9299.69,9304.29,6133,163,1523,
2014-06-20_11:35,9303.42,9303.82,9299.04,9300.06,7260,142,1490,
2014-06-20_11:36,9299.59,9303.95,9299.37,9299.88,7705,167,1772,
2014-06-20_11:37,9304.05,9304.72,9299.02,9304.72,8230,166,1589,
2014-06-20_11:38,9300.02,9304.76,9298.43,9303.09,9243,176,1734,
2014-06-20_11:39,9303.71,9303.95,9298.50,9299.76,7398,174,1652,
2014-06-20_11:40,9304.09,9304.09,9299.03,9303.87,8189,176,1642,
2014-06-20_11:41,9303.17,9303.77,9298.98,9298.98,8046,189,1720,
2014-06-20_11:42,9300.59,9300.59,9298.23,9298.39,8086,181,1646,
2014-06-20_11:43,9303.68,9303.68,9297.53,9302.18,5854,158,1524,
2014-06-20_11:44,9302.37,9302.70,9297.50,9299.38,7712,188,1648,
2014-06-20_11:45,9303.48,9303.48,9297.95,9298.53,6810,152,1470,
2014-06-20_11:46,9303.40,9303.40,9297.69,9303.15,7677,154,1522,
2014-06-20_11:47,9302.61,9303.24,9302.61,9303.24,8834,233,1794,
2014-06-20_11:48,9302.66,9303.13,9297.98,9298.41,9697,197,1788,
2014-06-20_11:49,9301.90,9302.33,9297.41,9302.33,8117,222,1715,
2014-06-20_11:50,9303.88,9303.88,9297.24,9297.24,8413,205,1824,
2014-06-20_11:51,9302.31,9302.59,9297.55,9297.55,8220,188,1836,
2014-06-20_11:52,9302.70,9303.64,9297.47,9299.30,7077,174,1748,
2014-06-20_11:53,9299.20,9303.85,9299.06,9303.59,7012,172,1717,
2014-06-20_11:54,9303.34,9303.34,9298.84,9298.84,9464,182,1716,
2014-06-20_11:55,9299.92,9304.28,9298.63,9303.62,9361,205,1678,
2014-06-20_11:56,9302.67,9302.67,9297.92,9302.48,9586,232,1820,
2014-06-20_11:57,9303.26,9304.27,9298.51,9298.51,8124,189,1744,
2014-06-20_11:58,9303.54,9303.79,9299.20,9299.35,8011,159,1644,
2014-06-20_11:59,9303.78,9305.44,9299.98,9304.13,8056,220,1571,
2014-06-20_12:00,9305.77,9306.22,9300.58,9305.80,8517,182,1634,
2014-06-20_12:01,9305.21,9305.21,9301.05,9301.26,9303,227,1780,
2014-06-20_12:02,9301.93,9301.93,9300.36,9301.51,11540,287,1832,
2014-06-20_12:03,9300.72,9300.72,9295.23,9295.23,8478,185,1635,
2014-06-20_12:04,9296.64,9300.80,9295.36,9295.36,12207,306,2255,
2014-06-20_12:05,9295.24,9299.84,9294.90,9298.20,8049,245,1896,
2014-06-20_12:06,9297.68,9298.49,9297.19,9298.49,10520,214,2019,
2014-06-20_12:07,9297.69,9297.91,9292.82,9296.64,10725,215,1903,
2014-06-20_12:08,9298.23,9298.23,9292.42,9297.70,9325,211,1942,
2014-06-20_12:09,9297.22,9297.22,9295.48,9295.48,9443,201,1859,
2014-06-20_12:10,9296.17,9296.17,9290.45,9290.45,10889,245,1970,
2014-06-20_12:11,9290.11,9291.05,9290.02,9290.02,12646,272,2204,
2014-06-20_12:12,9289.27,9289.27,9288.12,9288.42,13940,288,2483,
2014-06-20_12:13,9288.19,9288.19,9282.46,9287.12,10785,271,2342,
2014-06-20_12:14,9286.70,9287.89,9286.69,9286.72,10857,291,2478,
2014-06-20_12:15,9286.40,9286.57,9286.20,9286.30,11632,305,2383,
2014-06-20_12:16,9290.58,9290.59,9285.85,9290.59,10330,237,2028,
2014-06-20_12:17,9290.87,9290.99,9285.74,9287.22,10449,218,1895,
2014-06-20_12:18,9286.42,9291.98,9281.79,9281.79,13761,301,2281,
2014-06-20_12:19,9286.11,9286.11,9285.08,9285.08,10808,239,2137,
2014-06-20_12:20,9286.33,9286.81,9282.12,9285.92,10573,262,2336,
2014-06-20_12:21,9285.25,9291.55,9284.74,9286.85,11525,250,2409,
2014-06-20_12:22,9291.73,9291.73,9286.98,9291.51,8993,205,2135,
2014-06-20_12:23,9291.38,9291.38,9285.35,9290.63,11340,205,2094,
2014-06-20_12:24,9290.52,9290.52,9284.68,9286.08,10107,232,2052,
2014-06-20_12:25,9290.86,9291.18,9285.29,9286.59,8293,197,1815,
2014-06-20_12:26,9286.58,9286.62,9285.28,9286.62,11286,189,1828,
2014-06-20_12:27,9286.19,9287.20,9285.91,9286.50,7616,168,1670,
2014-06-20_12:28,9290.08,9291.18,9285.90,9285.90,7882,170,1750,
2014-06-20_12:29,9290.10,9290.10,9285.58,9287.28,7954,187,1696,
2014-06-20_12:30,9285.67,9291.18,9285.67,9287.51,8595,196,1871,
2014-06-20_12:31,9287.66,9293.27,9287.66,9288.84,12807,207,1855,
2014-06-20_12:32,9289.06,9292.46,9287.22,9288.53,8000,194,1681,
2014-06-20_12:33,9287.87,9290.23,9284.73,9284.87,9430,167,1680,
2014-06-20_12:34,9283.98,9289.17,9283.83,9289.13,9811,195,1806,
2014-06-20_12:35,9289.13,9289.13,9284.37,9284.37,10697,202,1970,
2014-06-20_12:36,9284.54,9290.54,9284.54,9288.94,7423,187,2036,
2014-06-20_12:37,9288.33,9289.14,9285.23,9285.23,8813,222,1917,
2014-06-20_12:38,9288.71,9288.71,9284.26,9287.91,8595,196,1785,
2014-06-20_12:39,9287.58,9288.87,9283.96,9288.87,10594,231,2059,
2014-06-20_12:40,9287.61,9288.00,9282.39,9287.40,10063,210,1828,
2014-06-20_12:41,9282.50,9288.94,9282.50,9288.65,8257,203,1796,
2014-06-20_12:42,9288.63,9288.63,9284.49,9287.81,8853,209,1850,
2014-06-20_12:43,9288.15,9289.76,9283.77,9283.77,10279,238,2042,
2014-06-20_12:44,9284.03,9289.37,9283.98,9283.98,11723,268,2005,
2014-06-20_12:45,9285.20,9289.72,9284.79,9288.32,8779,234,2117,
2014-06-20_12:46,9288.88,9289.92,9284.23,9284.23,9463,220,2085,
2014-06-20_12:47,9289.43,9289.47,9284.58,9288.30,9299,216,1987,
2014-06-20_12:48,9288.12,9289.79,9284.48,9289.79,8961,198,2028,
2014-06-20_12:49,9287.76,9288.21,9283.50,9288.21,8841,220,2133,
2014-06-20_12:50,9289.98,9289.98,9283.10,9287.89,8570,207,2127,
2014-06-20_12:51,9288.68,9289.14,9284.62,9284.62,8709,183,2203,
2014-06-20_12:52,9288.65,9288.65,9281.70,9281.70,10300,201,2092,
2014-06-20_12:53,9282.90,9288.74,9282.19,9283.40,9248,243,2013,
2014-06-20_12:54,9287.68,9287.68,9282.18,9286.08,9482,238,2080,
2014-06-20_12:55,9287.51,9287.51,9282.29,9286.16,10487,201,1976,
2014-06-20_12:56,9282.06,9287.67,9282.06,9286.97,11754,218,2260,
2014-06-20_12:57,9287.03,9288.49,9287.03,9287.56,8868,217,1917,
2014-06-20_12:58,9288.69,9288.69,9287.08,9287.44,11700,217,2123,
2014-06-20_12:59,9282.30,9289.15,9282.30,9284.13,11241,257,2102,
2014-06-20_13:00,9283.91,9288.38,9282.56,9287.21,10410,256,1960,
2014-06-20_13:01,9287.43,9287.43,9281.06,9286.63,12886,255,2268,
2014-06-20_13:02,9286.20,9287.24,9282.75,9282.91,12210,266,2235,
2014-06-20_13:03,9282.04,9287.09,9280.77,9287.09,29600,379,2950,
2014-06-20_13:04,9286.97,9288.78,9280.50,9288.78,10535,239,2403,
2014-06-20_13:05,9287.31,9287.31,9285.19,9287.28,19556,460,2908,
2014-06-20_13:06,9285.77,9291.56,9285.77,9290.34,15748,294,2610,
2014-06-20_13:07,9290.78,9292.76,9287.65,9288.21,13464,291,2584,
2014-06-20_13:08,9292.74,9292.74,9287.29,9287.29,10054,236,2439,
2014-06-20_13:09,9291.69,9293.05,9288.39,9288.39,11338,258,2621,
2014-06-20_13:10,9292.89,9292.89,9286.95,9287.53,15311,321,3093,
2014-06-20_13:11,9287.00,9292.27,9287.00,9292.27,18469,416,3573,
2014-06-20_13:12,9286.11,9291.72,9286.11,9291.72,16116,315,3212,
2014-06-20_13:13,9290.82,9290.82,9284.74,9284.74,14228,328,3324,
2014-06-20_13:14,9290.32,9290.48,9284.48,9290.29,20311,405,3579,
2014-06-20_13:15,9289.68,9289.68,9284.36,9284.64,19819,357,3430,
2014-06-20_13:16,9283.28,9288.20,9283.28,9284.30,16399,344,3492,
2014-06-20_13:17,9288.71,9289.40,9284.35,9288.86,18144,393,3374,
2014-06-20_13:18,9289.85,9289.85,9284.04,9284.04,18178,370,3457,
2014-06-20_13:19,9287.79,9287.89,9286.78,9287.53,18492,395,3821,
2014-06-20_13:20,9282.78,9288.02,9282.75,9288.02,18255,511,3900,
2014-06-20_13:21,9282.15,9288.54,9282.15,9288.22,23873,536,4503,
2014-06-20_13:22,9283.41,9288.58,9282.39,9288.58,27043,503,4865,
2014-06-20_13:23,9284.69,9285.19,9283.56,9284.34,26793,560,5365,
2014-06-20_13:24,9284.09,9286.66,9283.40,9284.53,25361,521,5020,
2014-06-20_13:25,9288.62,9288.62,9278.94,9279.94,29463,588,5259,
2014-06-20_13:26,9279.94,9279.94,9279.94,9279.94,0,0,0,
2014-06-20_13:27,9279.94,9279.94,9279.94,9279.94,0,0,0,
2014-06-20_13:28,9279.94,9279.94,9279.94,9279.94,0,0,0,
2014-06-20_13:29,9279.94,9279.94,9279.94,9279.94,0,0,0,
2014-06-20_13:30,9279.94,9279.94,9273.79,9273.79,348988,12741,39052,
2014-06-23_09:01,9293.06,9299.57,9293.06,9299.57,84310,3117,21693,
2014-06-23_09:02,9294.90,9301.17,9294.90,9301.17,35312,997,7803,
2014-06-23_09:03,9296.30,9300.52,9296.30,9300.09,40845,874,7211,
2014-06-23_09:04,9299.66,9299.66,9294.13,9294.13,58061,905,6997,
2014-06-23_09:05,9295.20,9302.65,9294.26,9302.65,59436,835,6827,
2014-06-23_09:06,9296.18,9302.00,9295.58,9302.00,63539,1027,7148,
2014-06-23_09:07,9296.94,9300.58,9294.97,9295.39,55363,817,7216,
2014-06-23_09:08,9290.82,9294.17,9288.99,9288.99,52661,739,6417,
2014-06-23_09:09,9289.01,9290.30,9286.10,9290.08,51620,640,5811,
2014-06-23_09:10,9284.65,9289.39,9282.94,9282.94,46609,592,5135,
2014-06-23_09:11,9282.58,9283.91,9282.58,9283.15,45758,735,5647,
2014-06-23_09:12,9286.68,9286.68,9281.49,9285.55,41292,553,5057,
2014-06-23_09:13,9280.70,9284.81,9279.22,9283.18,35254,532,4516,
2014-06-23_09:14,9278.73,9282.94,9277.83,9277.83,46293,566,4916,
2014-06-23_09:15,9276.78,9276.78,9275.17,9275.59,42069,666,5276,
2014-06-23_09:16,9275.12,9276.08,9270.82,9270.82,43566,652,5351,
2014-06-23_09:17,9275.92,9276.31,9270.15,9270.15,41142,537,5007,
2014-06-23_09:18,9269.31,9275.40,9269.31,9269.91,37033,504,4750,
2014-06-23_09:19,9270.25,9274.41,9269.65,9269.65,35988,626,4832,
2014-06-23_09:20,9270.19,9273.79,9269.65,9273.42,34291,512,4447,
2014-06-23_09:21,9269.58,9274.42,9269.02,9269.02,30739,473,4177,
2014-06-23_09:22,9273.00,9275.03,9270.01,9273.97,28316,469,3950,
2014-06-23_09:23,9273.67,9274.55,9269.14,9272.48,26940,464,4250,
2014-06-23_09:24,9275.78,9276.62,9271.17,9276.62,30473,493,4043,
2014-06-23_09:25,9272.37,9275.91,9271.24,9271.88,29445,496,4079,
2014-06-23_09:26,9270.44,9277.19,9270.44,9276.10,29694,473,3853,
2014-06-23_09:27,9276.55,9278.64,9276.55,9278.64,28431,448,3797,
2014-06-23_09:28,9278.43,9279.90,9277.74,9279.90,32495,572,4241,
2014-06-23_09:29,9279.86,9280.03,9278.52,9279.76,26026,477,3947,
2014-06-23_09:30,9280.76,9280.83,9280.22,9280.58,24454,445,3876,
2014-06-23_09:31,9280.31,9281.79,9279.96,9280.85,26478,397,3821,
2014-06-23_09:32,9281.21,9283.07,9281.21,9283.07,29007,470,4244,
2014-06-23_09:33,9282.62,9284.08,9282.56,9282.56,23017,425,4073,
2014-06-23_09:34,9282.98,9288.69,9282.98,9283.69,22475,346,3655,
2014-06-23_09:35,9284.41,9289.40,9284.17,9284.17,22200,362,3557,
2014-06-23_09:36,9283.99,9285.07,9283.61,9284.29,20407,358,3502,
2014-06-23_09:37,9283.89,9284.25,9283.54,9283.54,20673,339,3507,
2014-06-23_09:38,9282.82,9283.45,9282.31,9282.72,23328,390,3635,
2014-06-23_09:39,9283.80,9284.65,9283.80,9284.10,20533,343,3491,
2014-06-23_09:40,9284.63,9290.02,9283.40,9283.40,25783,417,3982,
2014-06-23_09:41,9284.48,9284.48,9282.56,9283.22,28294,450,4057,
2014-06-23_09:42,9283.80,9283.80,9282.97,9283.11,22811,410,3676,
2014-06-23_09:43,9282.53,9283.54,9282.21,9283.54,17750,316,2974,
2014-06-23_09:44,9282.82,9284.25,9278.89,9278.89,21223,360,3420,
2014-06-23_09:45,9278.90,9284.26,9278.25,9278.25,18180,332,3370,
2014-06-23_09:46,9277.88,9278.99,9277.88,9278.40,20325,389,3324,
2014-06-23_09:47,9279.00,9286.20,9279.00,9284.58,20323,395,3310,
2014-06-23_09:48,9280.26,9284.10,9279.84,9282.86,20008,342,3065,
2014-06-23_09:49,9284.58,9285.29,9280.13,9285.29,25734,547,3710,
2014-06-23_09:50,9281.82,9289.02,9281.82,9288.32,39327,513,4024,
2014-06-23_09:51,9288.16,9291.96,9288.16,9291.86,29034,630,4269,
2014-06-23_09:52,9287.73,9295.71,9287.73,9295.12,29187,547,4565,
2014-06-23_09:53,9295.52,9295.68,9294.21,9294.85,35841,527,3917,
2014-06-23_09:54,9294.64,9294.81,9289.79,9293.97,24258,439,3461,
2014-06-23_09:55,9290.60,9296.13,9289.40,9295.16,20214,383,3262,
2014-06-23_09:56,9291.55,9297.31,9291.55,9297.31,24928,529,3861,
2014-06-23_09:57,9298.59,9299.24,9298.46,9298.46,26724,467,3709,
2014-06-23_09:58,9294.63,9299.62,9294.63,9299.13,29406,477,3588,
2014-06-23_09:59,9300.00,9300.00,9294.77,9299.68,22832,400,3556,
2014-06-23_10:00,9298.75,9298.75,9291.49,9296.93,21040,351,3297,
2014-06-23_10:01,9297.15,9297.70,9296.72,9297.40,22677,376,3228,
2014-06-23_10:02,9293.20,9298.07,9293.11,9297.31,18606,291,2548,
2014-06-23_10:03,9296.11,9297.41,9290.95,9290.95,15896,340,2778,
2014-06-23_10:04,9295.77,9296.62,9292.12,9292.12,14617,294,2482,
2014-06-23_10:05,9295.93,9298.44,9295.93,9298.44,16921,339,2595,
2014-06-23_10:06,9294.04,9297.27,9293.16,9297.11,14048,271,2415,
2014-06-23_10:07,9297.51,9298.09,9293.15,9297.15,13980,319,2555,
2014-06-23_10:08,9293.24,9297.43,9292.07,9296.21,14749,294,2600,
2014-06-23_10:09,9297.14,9297.21,9292.29,9292.29,15790,265,2466,
2014-06-23_10:10,9297.06,9297.84,9291.68,9291.68,19073,298,2643,
2014-06-23_10:11,9291.23,9296.46,9291.23,9295.53,15853,262,2467,
2014-06-23_10:12,9291.88,9291.88,9290.29,9291.20,11756,265,2441,
2014-06-23_10:13,9290.79,9296.12,9290.79,9295.91,13361,294,2458,
2014-06-23_10:14,9292.43,9296.39,9292.13,9296.39,13387,332,2786,
2014-06-23_10:15,9296.17,9296.17,9294.74,9294.96,13588,301,2662,
2014-06-23_10:16,9291.41,9297.17,9291.41,9296.50,13974,310,2658,
2014-06-23_10:17,9296.32,9296.32,9290.99,9295.84,12709,290,2539,
2014-06-23_10:18,9290.69,9295.92,9290.35,9294.01,16281,330,2833,
2014-06-23_10:19,9294.59,9295.02,9290.29,9291.11,16854,316,2653,
2014-06-23_10:20,9291.43,9295.40,9290.68,9294.75,13187,303,2378,
2014-06-23_10:21,9294.85,9295.13,9290.02,9295.07,12025,252,2397,
2014-06-23_10:22,9290.78,9296.41,9290.40,9290.76,12908,259,2637,
2014-06-23_10:23,9294.68,9294.75,9289.79,9294.62,13838,275,2479,
2014-06-23_10:24,9290.08,9295.26,9289.22,9289.22,13290,267,2531,
2014-06-23_10:25,9294.73,9294.73,9293.11,9294.25,12611,257,2402,
2014-06-23_10:26,9289.65,9295.38,9289.63,9289.63,10750,235,2328,
2014-06-23_10:27,9290.99,9295.03,9290.28,9293.93,11509,248,2390,
2014-06-23_10:28,9294.39,9295.19,9293.60,9294.31,14106,247,2360,
2014-06-23_10:29,9293.83,9295.58,9289.59,9294.41,10503,237,2227,
2014-06-23_10:30,9289.79,9293.59,9287.56,9287.86,9867,251,2264,
2014-06-23_10:31,9293.80,9293.93,9288.33,9288.80,19512,439,3048,
2014-06-23_10:32,9288.53,9294.10,9288.53,9289.79,16197,337,2597,
2014-06-23_10:33,9290.58,9291.29,9289.94,9289.94,11457,292,2336,
2014-06-23_10:34,9290.82,9290.82,9289.19,9290.45,16936,288,2637,
2014-06-23_10:35,9290.57,9293.79,9289.44,9293.79,10625,244,2219,
2014-06-23_10:36,9290.08,9290.15,9288.47,9289.81,13052,269,2401,
2014-06-23_10:37,9294.40,9295.06,9289.46,9294.81,13291,308,2759,
2014-06-23_10:38,9290.35,9293.30,9289.02,9293.30,20643,354,2769,
2014-06-23_10:39,9293.08,9293.08,9287.17,9287.17,14300,270,2489,
2014-06-23_10:40,9288.10,9292.28,9287.15,9287.60,14256,240,2371,
2014-06-23_10:41,9287.44,9291.36,9286.22,9291.36,16255,341,2804,
2014-06-23_10:42,9287.92,9287.92,9286.13,9286.13,11993,276,2722,
2014-06-23_10:43,9286.49,9286.49,9285.40,9286.30,10830,232,2441,
2014-06-23_10:44,9286.61,9291.31,9285.79,9285.79,14117,358,2967,
2014-06-23_10:45,9284.48,9289.44,9284.48,9284.55,16961,339,3634,
2014-06-23_10:46,9284.75,9288.66,9284.71,9288.66,21717,367,3359,
2014-06-23_10:47,9283.74,9287.94,9282.58,9287.74,18950,355,3155,
2014-06-23_10:48,9283.09,9286.67,9281.05,9281.05,14272,338,3190,
2014-06-23_10:49,9280.98,9286.18,9280.64,9285.18,11946,288,2772,
2014-06-23_10:50,9280.69,9287.17,9280.69,9281.55,11251,281,2584,
2014-06-23_10:51,9281.80,9284.67,9280.75,9281.03,15473,276,2562,
2014-06-23_10:52,9281.79,9287.16,9280.90,9284.85,15442,290,2841,
2014-06-23_10:53,9280.24,9284.78,9279.86,9280.77,14753,286,2831,
2014-06-23_10:54,9280.61,9285.65,9280.48,9284.76,15934,344,3004,
2014-06-23_10:55,9279.89,9285.06,9279.85,9279.85,16920,317,2952,
2014-06-23_10:56,9284.27,9284.69,9279.43,9283.54,15075,316,3056,
2014-06-23_10:57,9278.81,9283.59,9278.62,9283.02,14187,321,3045,
2014-06-23_10:58,9282.98,9282.98,9277.49,9278.47,16338,360,3383,
2014-06-23_10:59,9278.00,9281.15,9277.21,9277.21,13643,316,2877,
2014-06-23_11:00,9277.16,9281.55,9276.61,9277.15,14061,343,3105,
2014-06-23_11:01,9281.12,9281.30,9276.26,9280.04,13556,289,2946,
2014-06-23_11:02,9275.53,9280.14,9274.89,9275.22,12884,318,2971,
2014-06-23_11:03,9280.01,9280.01,9272.22,9272.22,15923,407,3261,
2014-06-23_11:04,9272.97,9275.88,9270.96,9270.96,19811,365,3228,
2014-06-23_11:05,9276.63,9276.63,9269.77,9274.27,17368,413,3667,
2014-06-23_11:06,9270.16,9273.88,9269.21,9270.76,16326,399,3730,
2014-06-23_11:07,9275.10,9275.10,9268.62,9269.23,13944,358,3465,
2014-06-23_11:08,9268.32,9273.32,9268.13,9273.32,12961,309,3061,
2014-06-23_11:09,9267.97,9273.56,9267.97,9269.18,15326,361,3333,
2014-06-23_11:10,9268.72,9273.74,9267.39,9267.39,14851,338,3204,
2014-06-23_11:11,9267.78,9272.76,9267.78,9272.50,16894,450,3431,
2014-06-23_11:12,9267.49,9271.65,9266.56,9266.56,17879,404,3502,
2014-06-23_11:13,9265.99,9266.97,9265.05,9265.17,19487,408,3647,
2014-06-23_11:14,9265.42,9271.01,9264.72,9264.72,18175,418,3618,
2014-06-23_11:15,9269.28,9269.28,9263.14,9263.31,18617,409,3907,
2014-06-23_11:16,9264.12,9267.45,9260.76,9265.79,18611,416,4134,
2014-06-23_11:17,9261.85,9265.43,9260.10,9260.10,20289,474,4557,
2014-06-23_11:18,9260.80,9264.50,9259.35,9259.39,20376,507,4242,
2014-06-23_11:19,9259.47,9264.97,9257.75,9257.75,21682,498,4212,
2014-06-23_11:20,9258.52,9258.52,9255.04,9255.04,29640,674,4991,
2014-06-23_11:21,9255.01,9255.01,9253.48,9253.48,20511,513,4446,
2014-06-23_11:22,9253.06,9253.72,9251.74,9252.10,24055,582,5075,
2014-06-23_11:23,9251.66,9253.94,9249.36,9249.36,25861,553,5176,
2014-06-23_11:24,9249.06,9253.60,9247.39,9253.60,19346,488,4651,
2014-06-23_11:25,9248.60,9254.46,9247.89,9250.25,23066,549,5020,
2014-06-23_11:26,9249.17,9249.67,9247.95,9249.22,23792,534,5206,
2014-06-23_11:27,9249.40,9249.40,9248.16,9248.61,25032,544,5461,
2014-06-23_11:28,9247.74,9249.14,9247.74,9248.38,24086,498,5101,
2014-06-23_11:29,9247.98,9248.24,9243.93,9243.93,24901,625,5198,
2014-06-23_11:30,9243.72,9249.22,9243.72,9249.22,19821,453,4580,
2014-06-23_11:31,9245.13,9249.01,9242.26,9242.26,27244,589,5206,
2014-06-23_11:32,9248.65,9250.08,9243.41,9246.74,23951,609,5434,
2014-06-23_11:33,9247.57,9251.65,9247.57,9249.72,21640,508,4852,
2014-06-23_11:34,9250.51,9255.00,9249.18,9254.70,25493,507,4415,
2014-06-23_11:35,9249.87,9255.60,9249.87,9250.08,22152,433,4014,
2014-06-23_11:36,9251.78,9255.75,9251.30,9252.45,18366,359,3556,
2014-06-23_11:37,9256.89,9259.37,9253.43,9259.37,14703,310,3483,
2014-06-23_11:38,9253.70,9260.29,9253.70,9260.29,15304,338,3219,
2014-06-23_11:39,9259.71,9260.75,9253.86,9253.86,10301,241,2556,
2014-06-23_11:40,9254.72,9254.72,9252.92,9253.39,12637,240,2402,
2014-06-23_11:41,9254.09,9261.77,9254.09,9256.93,9928,242,2596,
2014-06-23_11:42,9257.01,9262.15,9255.26,9255.26,12079,276,2711,
2014-06-23_11:43,9260.84,9261.73,9255.95,9256.73,11399,233,2408,
2014-06-23_11:44,9257.85,9261.47,9256.57,9260.55,9664,227,2474,
2014-06-23_11:45,9261.35,9261.35,9257.04,9258.00,9521,231,2466,
2014-06-23_11:46,9257.29,9261.69,9256.69,9260.74,8708,237,2353,
2014-06-23_11:47,9260.84,9261.31,9256.29,9257.00,11396,306,2485,
2014-06-23_11:48,9257.51,9258.21,9257.45,9257.45,10332,296,2588,
2014-06-23_11:49,9257.55,9260.25,9255.37,9255.37,8165,190,2032,
2014-06-23_11:50,9255.39,9255.39,9253.07,9253.07,7649,187,1923,
2014-06-23_11:51,9254.03,9254.03,9253.06,9253.89,11867,279,2336,
2014-06-23_11:52,9254.23,9256.26,9254.09,9255.77,13243,334,2685,
2014-06-23_11:53,9257.00,9261.38,9255.99,9257.86,8240,251,2517,
2014-06-23_11:54,9262.16,9262.16,9256.26,9256.92,11696,284,2258,
2014-06-23_11:55,9257.37,9257.37,9254.52,9255.46,9887,256,1873,
2014-06-23_11:56,9257.33,9261.33,9257.33,9257.66,12019,305,2528,
2014-06-23_11:57,9258.02,9262.01,9256.85,9256.85,9520,262,2294,
2014-06-23_11:58,9256.80,9259.84,9253.96,9253.96,8793,217,2031,
2014-06-23_11:59,9255.01,9259.58,9253.78,9255.23,7372,168,1759,
2014-06-23_12:00,9254.39,9254.39,9253.19,9253.45,7197,174,1763,
2014-06-23_12:01,9253.58,9253.58,9251.14,9251.14,11590,331,2364,
2014-06-23_12:02,9252.14,9255.52,9250.03,9250.94,10470,249,2098,
2014-06-23_12:03,9250.79,9251.21,9250.34,9250.34,9078,232,2291,
2014-06-23_12:04,9250.37,9250.37,9248.62,9249.12,10083,271,2368,
2014-06-23_12:05,9250.95,9258.14,9250.95,9258.14,9410,288,2653,
2014-06-23_12:06,9253.62,9253.62,9250.84,9251.65,9667,224,2274,
2014-06-23_12:07,9251.86,9252.37,9251.37,9251.72,7978,228,2263,
2014-06-23_12:08,9253.33,9253.33,9250.72,9250.72,9046,251,2462,
2014-06-23_12:09,9256.53,9256.53,9248.63,9248.63,11085,320,2720,
2014-06-23_12:10,9249.26,9255.05,9249.26,9250.59,11951,347,3164,
2014-06-23_12:11,9250.74,9250.74,9248.16,9248.56,15036,415,3455,
2014-06-23_12:12,9248.24,9250.62,9246.85,9247.21,16195,485,4185,
2014-06-23_12:13,9246.31,9246.31,9238.75,9238.75,22817,520,4216,
2014-06-23_12:14,9237.19,9237.65,9233.65,9237.49,24249,533,4759,
2014-06-23_12:15,9234.18,9237.51,9232.43,9237.27,27526,620,5567,
2014-06-23_12:16,9236.09,9236.09,9234.14,9234.73,22739,606,5411,
2014-06-23_12:17,9235.77,9235.77,9230.33,9230.33,23524,595,5343,
2014-06-23_12:18,9235.53,9235.53,9227.62,9227.62,23232,552,5081,
2014-06-23_12:19,9227.06,9231.99,9227.06,9230.94,24447,541,4457,
2014-06-23_12:20,9231.01,9234.99,9229.20,9234.22,24072,525,4260,
2014-06-23_12:21,9230.14,9230.19,9228.32,9228.32,21740,519,4578,
2014-06-23_12:22,9228.38,9232.65,9227.30,9232.65,20455,448,4197,
2014-06-23_12:23,9227.56,9232.18,9225.73,9231.41,21241,443,4230,
2014-06-23_12:24,9228.80,9232.93,9228.48,9229.26,20082,410,4330,
2014-06-23_12:25,9228.63,9234.51,9228.08,9228.08,22960,441,4324,
2014-06-23_12:26,9233.93,9236.01,9229.14,9231.41,20634,496,4665,
2014-06-23_12:27,9231.61,9236.52,9230.94,9231.83,20416,405,4110,
2014-06-23_12:28,9235.50,9235.50,9229.28,9235.44,15479,363,3892,
2014-06-23_12:29,9230.72,9233.07,9230.40,9230.40,13662,342,3596,
2014-06-23_12:30,9230.79,9230.79,9228.98,9228.98,12201,270,2691,
2014-06-23_12:31,9229.97,9230.76,9229.68,9230.03,14452,325,3144,
2014-06-23_12:32,9232.08,9232.27,9229.70,9232.27,15392,338,3254,
2014-06-23_12:33,9232.56,9233.25,9230.95,9233.25,15971,343,3669,
2014-06-23_12:34,9234.57,9235.63,9233.40,9234.82,16994,356,3799,
2014-06-23_12:35,9234.71,9237.26,9234.16,9237.02,15525,316,3198,
2014-06-23_12:36,9236.91,9239.18,9236.51,9239.18,13695,337,3855,
2014-06-23_12:37,9238.35,9244.44,9238.35,9240.00,12508,335,3341,
2014-06-23_12:38,9238.97,9242.33,9238.97,9242.33,12652,363,3437,
2014-06-23_12:39,9241.64,9243.05,9239.88,9239.88,14891,352,3343,
2014-06-23_12:40,9239.79,9239.79,9233.11,9233.11,14349,287,2665,
2014-06-23_12:41,9233.11,9240.92,9232.52,9240.92,14781,342,2788,
2014-06-23_12:42,9240.15,9240.93,9239.71,9239.71,10365,259,2867,
2014-06-23_12:43,9235.67,9238.44,9235.67,9236.52,7836,200,2115,
2014-06-23_12:44,9232.26,9240.86,9232.26,9240.46,11459,274,2849,
2014-06-23_12:45,9239.15,9241.57,9239.15,9241.57,13093,301,2983,
2014-06-23_12:46,9240.09,9240.57,9233.00,9233.00,12234,258,2592,
2014-06-23_12:47,9238.26,9239.17,9237.69,9237.69,11385,250,2424,
2014-06-23_12:48,9234.48,9238.29,9231.98,9231.98,9904,235,2383,
2014-06-23_12:49,9236.88,9237.02,9231.59,9231.65,12694,316,2434,
2014-06-23_12:50,9232.55,9236.50,9231.65,9236.13,12511,270,2448,
2014-06-23_12:51,9233.18,9236.55,9232.71,9236.24,11156,258,2385,
2014-06-23_12:52,9231.30,9235.54,9230.51,9234.24,10572,264,2263,
2014-06-23_12:53,9230.85,9236.27,9230.85,9235.14,12230,288,2348,
2014-06-23_12:54,9231.47,9237.12,9231.13,9233.52,10541,239,2254,
2014-06-23_12:55,9237.95,9237.95,9231.57,9231.57,10929,226,2338,
2014-06-23_12:56,9231.34,9235.65,9231.07,9235.65,12606,304,2619,
2014-06-23_12:57,9236.20,9236.20,9230.67,9230.67,12274,270,2478,
2014-06-23_12:58,9230.51,9236.61,9230.51,9232.70,10097,234,2448,
2014-06-23_12:59,9236.30,9237.91,9232.52,9236.31,12874,294,3071,
2014-06-23_13:00,9238.04,9238.04,9232.66,9236.83,13122,297,2630,
2014-06-23_13:01,9236.99,9239.44,9233.43,9239.18,13886,267,3026,
2014-06-23_13:02,9238.59,9239.84,9234.68,9239.72,12581,290,2951,
2014-06-23_13:03,9240.28,9240.28,9233.14,9234.27,17006,306,2693,
2014-06-23_13:04,9233.75,9237.96,9233.75,9237.74,12287,243,2419,
2014-06-23_13:05,9236.61,9237.47,9231.51,9237.47,11483,253,2435,
2014-06-23_13:06,9234.08,9241.45,9234.08,9239.72,13397,343,3054,
2014-06-23_13:07,9238.45,9240.40,9234.90,9240.40,14075,288,2765,
2014-06-23_13:08,9240.24,9240.42,9234.65,9238.08,11851,267,2763,
2014-06-23_13:09,9237.74,9237.74,9231.27,9236.40,12917,312,2710,
2014-06-23_13:10,9232.95,9239.29,9231.79,9236.63,15544,309,3052,
2014-06-23_13:11,9237.95,9239.80,9233.68,9234.89,15476,325,3580,
2014-06-23_13:12,9238.88,9238.95,9233.96,9238.69,13877,299,3618,
2014-06-23_13:13,9238.81,9240.77,9237.87,9239.98,17085,375,3681,
2014-06-23_13:14,9235.54,9243.19,9235.54,9241.75,16463,373,4232,
2014-06-23_13:15,9241.07,9241.07,9234.73,9239.54,18802,365,3398,
2014-06-23_13:16,9234.73,9238.83,9234.52,9238.21,17020,350,3239,
2014-06-23_13:17,9237.97,9238.78,9232.76,9236.09,17398,402,3377,
2014-06-23_13:18,9233.28,9237.36,9232.69,9237.36,17100,348,3237,
2014-06-23_13:19,9231.71,9239.27,9231.71,9239.27,20612,394,3975,
2014-06-23_13:20,9239.76,9240.51,9235.20,9236.86,20968,467,4267,
2014-06-23_13:21,9242.88,9242.88,9236.83,9239.61,23068,464,4376,
2014-06-23_13:22,9241.33,9241.33,9235.48,9236.44,20150,495,4495,
2014-06-23_13:23,9240.28,9242.33,9236.60,9242.33,23927,521,4958,
2014-06-23_13:24,9242.13,9243.94,9237.77,9240.30,26436,572,5051,
2014-06-23_13:25,9244.26,9244.26,9238.87,9240.59,28750,705,5434,
2014-06-23_13:26,9240.59,9240.59,9240.59,9240.59,0,0,0,
2014-06-23_13:27,9240.59,9240.59,9240.59,9240.59,0,0,0,
2014-06-23_13:28,9240.59,9240.59,9240.59,9240.59,0,0,0,
2014-06-23_13:29,9240.59,9240.59,9240.59,9240.59,0,0,0,
2014-06-23_13:30,9240.59,9240.59,9228.35,9228.35,144183,5468,30760,
2014-06-24_09:01,9232.35,9252.58,9232.35,9252.58,66513,2666,18763,
2014-06-24_09:02,9252.07,9253.72,9248.31,9248.34,24151,768,6200,
2014-06-24_09:03,9248.58,9252.45,9247.85,9247.85,32041,773,5900,
2014-06-24_09:04,9251.18,9251.18,9245.24,9250.24,39576,678,5631,
2014-06-24_09:05,9249.14,9250.60,9249.10,9249.10,60771,719,5774,
2014-06-24_09:06,9249.29,9249.29,9243.71,9244.29,65136,775,5672,
2014-06-24_09:07,9248.38,9248.38,9239.61,9245.44,64664,1178,6709,
2014-06-24_09:08,9244.89,9245.81,9244.29,9245.13,57116,718,6188,
2014-06-24_09:09,9244.51,9249.95,9243.16,9245.04,49998,602,5224,
2014-06-24_09:10,9244.89,9250.34,9242.79,9250.34,47076,659,5239,
2014-06-24_09:11,9245.46,9252.26,9245.46,9247.04,38446,604,5481,
2014-06-24_09:12,9247.74,9252.27,9247.74,9247.87,47025,577,5395,
2014-06-24_09:13,9246.74,9251.05,9246.28,9246.28,43051,508,4707,
2014-06-24_09:14,9245.11,9245.11,9243.87,9243.87,31026,450,4333,
2014-06-24_09:15,9248.41,9248.41,9241.45,9241.45,33173,448,4439,
2014-06-24_09:16,9242.53,9245.81,9241.06,9245.81,27810,453,4267,
2014-06-24_09:17,9241.96,9243.61,9237.93,9237.93,36436,603,4604,
2014-06-24_09:18,9237.78,9241.18,9237.19,9239.63,35951,526,4695,
2014-06-24_09:19,9233.51,9239.77,9233.51,9239.77,38391,703,5534,
2014-06-24_09:20,9238.81,9243.50,9238.81,9243.50,38772,626,5963,
2014-06-24_09:21,9244.86,9245.43,9243.75,9245.15,37484,538,5451,
2014-06-24_09:22,9245.91,9247.20,9244.05,9247.20,28885,494,4568,
2014-06-24_09:23,9246.88,9248.41,9246.79,9246.79,22052,409,3992,
2014-06-24_09:24,9247.50,9247.50,9241.38,9246.22,29347,443,3963,
2014-06-24_09:25,9247.53,9247.53,9240.98,9245.20,28766,379,4043,
2014-06-24_09:26,9245.71,9250.30,9245.68,9250.30,23845,420,4059,
2014-06-24_09:27,9249.52,9253.01,9249.52,9253.01,24953,412,4329,
2014-06-24_09:28,9253.75,9255.47,9253.54,9253.54,31846,580,4300,
2014-06-24_09:29,9258.32,9258.78,9257.36,9258.78,25929,441,3737,
2014-06-24_09:30,9258.43,9258.67,9254.39,9258.46,29464,488,3769,
2014-06-24_09:31,9258.53,9259.87,9258.00,9259.87,27457,396,3514,
2014-06-24_09:32,9260.33,9261.91,9260.33,9261.91,23516,425,3819,
2014-06-24_09:33,9261.59,9263.33,9255.98,9255.98,22151,431,3608,
2014-06-24_09:34,9256.19,9261.82,9256.19,9258.97,19932,367,3182,
2014-06-24_09:35,9253.97,9258.91,9252.86,9253.42,16473,306,2727,
2014-06-24_09:36,9257.32,9257.32,9251.93,9251.93,18860,330,2753,
2014-06-24_09:37,9252.56,9260.51,9252.17,9260.51,15367,332,3198,
2014-06-24_09:38,9257.00,9258.37,9254.75,9258.37,21361,359,3668,
2014-06-24_09:39,9257.99,9261.41,9255.34,9257.54,23444,420,4257,
2014-06-24_09:40,9255.92,9264.32,9254.88,9257.38,19781,395,3747,
2014-06-24_09:41,9257.25,9260.11,9255.98,9258.40,19135,364,3612,
2014-06-24_09:42,9261.27,9262.45,9259.16,9260.76,16831,355,3626,
2014-06-24_09:43,9261.28,9267.70,9261.28,9264.07,25303,394,3713,
2014-06-24_09:44,9264.28,9267.67,9264.28,9267.40,44994,518,4224,
2014-06-24_09:45,9265.54,9272.22,9261.47,9272.22,28471,476,4232,
2014-06-24_09:46,9269.23,9274.36,9268.06,9273.72,29953,495,4143,
2014-06-24_09:47,9267.37,9273.26,9267.37,9272.12,23665,412,3975,
2014-06-24_09:48,9270.28,9275.43,9270.28,9275.00,23258,435,4104,
2014-06-24_09:49,9276.24,9276.24,9270.21,9270.21,20698,395,3511,
2014-06-24_09:50,9270.30,9273.97,9270.24,9273.97,25085,402,3525,
2014-06-24_09:51,9273.50,9273.50,9267.55,9270.85,21399,319,3088,
2014-06-24_09:52,9270.06,9270.08,9265.12,9269.36,19502,302,2870,
2014-06-24_09:53,9265.96,9274.32,9265.96,9270.92,15237,323,3035,
2014-06-24_09:54,9271.67,9275.28,9265.76,9275.28,14147,355,2847,
2014-06-24_09:55,9273.90,9273.90,9266.03,9266.03,12004,284,2423,
2014-06-24_09:56,9265.38,9270.01,9264.39,9265.09,15428,289,2483,
2014-06-24_09:57,9269.80,9273.00,9269.80,9273.00,19150,322,3007,
2014-06-24_09:58,9271.86,9271.92,9265.91,9271.92,11064,285,2363,
2014-06-24_09:59,9273.77,9273.77,9265.94,9265.94,16574,291,2652,
2014-06-24_10:00,9270.61,9271.61,9265.26,9265.92,13061,267,2267,
2014-06-24_10:01,9271.84,9273.56,9265.17,9265.17,16998,366,3196,
2014-06-24_10:02,9264.68,9270.00,9264.68,9265.03,11899,253,2343,
2014-06-24_10:03,9264.22,9265.54,9264.03,9264.03,12177,242,2344,
2014-06-24_10:04,9268.65,9270.98,9263.43,9270.98,11854,228,2154,
2014-06-24_10:05,9271.19,9271.19,9263.16,9266.90,11087,222,2053,
2014-06-24_10:06,9266.54,9269.55,9261.37,9266.31,11914,237,2128,
2014-06-24_10:07,9266.73,9270.12,9263.10,9270.12,9114,206,2037,
2014-06-24_10:08,9267.60,9267.60,9261.95,9261.95,10554,204,1949,
2014-06-24_10:09,9267.04,9267.06,9261.07,9261.36,9967,208,2077,
2014-06-24_10:10,9267.39,9269.14,9264.05,9264.94,12460,188,2183,
2014-06-24_10:11,9269.70,9271.25,9264.92,9266.06,12095,213,2365,
2014-06-24_10:12,9265.71,9269.22,9264.13,9269.22,12294,205,2031,
2014-06-24_10:13,9268.43,9268.98,9264.88,9268.98,11761,238,2203,
2014-06-24_10:14,9268.48,9268.48,9263.10,9265.21,8944,170,1985,
2014-06-24_10:15,9269.34,9269.34,9262.64,9263.30,9847,223,1951,
2014-06-24_10:16,9267.36,9269.20,9262.75,9265.39,16498,264,2500,
2014-06-24_10:17,9265.30,9265.82,9264.60,9264.60,17866,295,2641,
2014-06-24_10:18,9265.11,9270.07,9263.05,9264.82,21470,282,2590,
2014-06-24_10:19,9265.08,9265.36,9263.19,9263.19,15485,319,2372,
2014-06-24_10:20,9263.49,9266.49,9261.81,9262.40,13949,228,2045,
2014-06-24_10:21,9262.18,9262.18,9261.38,9261.39,12159,212,1990,
2014-06-24_10:22,9261.81,9265.88,9260.88,9265.79,10090,182,1717,
2014-06-24_10:23,9261.66,9265.83,9261.02,9265.83,9697,191,1840,
2014-06-24_10:24,9265.47,9265.47,9260.18,9264.81,12494,200,1762,
2014-06-24_10:25,9264.71,9264.71,9260.57,9260.57,9969,232,1832,
2014-06-24_10:26,9259.74,9264.47,9259.36,9264.44,7109,174,1660,
2014-06-24_10:27,9264.91,9264.91,9259.36,9259.36,9572,242,1883,
2014-06-24_10:28,9263.40,9265.51,9260.67,9264.95,17779,313,2347,
2014-06-24_10:29,9261.06,9265.86,9260.38,9264.44,15292,357,2415,
2014-06-24_10:30,9260.67,9265.27,9259.45,9259.45,11721,212,1869,
2014-06-24_10:31,9260.22,9267.26,9260.22,9261.82,15941,301,2911,
2014-06-24_10:32,9261.47,9269.29,9261.47,9269.16,13718,236,2269,
2014-06-24_10:33,9263.62,9269.20,9263.62,9265.07,14496,337,2594,
2014-06-24_10:34,9270.02,9270.02,9263.63,9268.24,12056,266,2218,
2014-06-24_10:35,9269.55,9270.08,9265.38,9265.91,20702,408,3157,
2014-06-24_10:36,9273.28,9273.28,9266.77,9266.77,20078,317,3261,
2014-06-24_10:37,9267.03,9273.20,9267.03,9272.93,17621,356,3539,
2014-06-24_10:38,9269.13,9273.54,9266.65,9268.54,11284,265,2637,
2014-06-24_10:39,9272.56,9273.35,9268.10,9268.10,16396,333,2887,
2014-06-24_10:40,9267.70,9272.70,9267.65,9268.66,12663,278,2237,
2014-06-24_10:41,9272.37,9273.25,9266.31,9266.31,14878,309,2297,
2014-06-24_10:42,9265.74,9266.11,9265.09,9265.61,17431,326,2545,
2014-06-24_10:43,9265.46,9271.22,9265.46,9269.72,9581,210,1960,
2014-06-24_10:44,9269.62,9270.65,9268.32,9270.65,11154,296,2451,
2014-06-24_10:45,9269.42,9269.95,9268.22,9268.22,10608,253,2325,
2014-06-24_10:46,9267.76,9267.76,9265.62,9266.18,11472,235,1943,
2014-06-24_10:47,9265.17,9270.96,9264.56,9270.96,10052,219,2039,
2014-06-24_10:48,9265.43,9268.77,9264.84,9268.77,10110,256,1929,
2014-06-24_10:49,9263.64,9273.75,9263.64,9273.75,13844,278,2482,
2014-06-24_10:50,9267.27,9273.35,9265.74,9269.83,12977,249,2379,
2014-06-24_10:51,9272.93,9273.65,9265.44,9265.44,10680,221,2111,
2014-06-24_10:52,9269.43,9274.55,9266.56,9266.56,15443,294,2283,
2014-06-24_10:53,9265.90,9274.35,9264.66,9267.28,15214,312,2344,
2014-06-24_10:54,9266.73,9269.39,9265.68,9265.68,13236,339,2679,
2014-06-24_10:55,9264.34,9265.42,9264.34,9265.06,12489,236,2024,
2014-06-24_10:56,9265.62,9265.62,9262.60,9263.57,14481,325,2150,
2014-06-24_10:57,9262.57,9262.87,9260.96,9260.96,17525,310,2272,
2014-06-24_10:58,9260.73,9260.77,9259.94,9259.94,13521,486,2621,
2014-06-24_10:59,9258.77,9259.40,9255.07,9255.07,21173,471,2805,
2014-06-24_11:00,9257.70,9259.13,9251.37,9256.16,16796,311,2507,
2014-06-24_11:01,9258.36,9260.43,9250.19,9260.43,14605,287,2676,
2014-06-24_11:02,9262.87,9262.87,9259.49,9259.49,17571,303,2529,
2014-06-24_11:03,9258.64,9262.82,9257.66,9260.64,10378,230,2272,
2014-06-24_11:04,9259.22,9261.88,9259.22,9259.89,10207,223,1803,
2014-06-24_11:05,9261.45,9261.45,9252.20,9255.92,14416,280,1923,
2014-06-24_11:06,9256.38,9256.83,9254.85,9254.85,15266,315,1992,
2014-06-24_11:07,9255.08,9259.35,9254.18,9257.81,13434,289,2150,
2014-06-24_11:08,9255.74,9256.26,9253.40,9256.26,15556,287,2092,
2014-06-24_11:09,9254.55,9256.46,9253.69,9256.46,9363,224,1900,
2014-06-24_11:10,9256.46,9256.91,9254.26,9255.02,11133,214,1919,
2014-06-24_11:11,9257.78,9257.89,9255.72,9255.91,12053,277,2307,
2014-06-24_11:12,9258.23,9258.23,9256.10,9256.10,12723,236,2339,
2014-06-24_11:13,9256.32,9260.75,9256.29,9256.51,11017,251,2048,
2014-06-24_11:14,9257.03,9260.41,9257.03,9258.65,11332,263,2279,
2014-06-24_11:15,9257.13,9259.41,9257.13,9257.95,10721,198,2005,
2014-06-24_11:16,9257.77,9258.83,9257.20,9257.78,9260,214,1961,
2014-06-24_11:17,9258.60,9258.60,9257.03,9257.03,10585,262,2001,
2014-06-24_11:18,9251.63,9256.77,9251.14,9254.96,10254,229,1973,
2014-06-24_11:19,9250.88,9254.16,9248.09,9254.16,9748,207,1750,
2014-06-24_11:20,9252.31,9252.31,9248.02,9248.02,13678,298,2197,
2014-06-24_11:21,9251.77,9251.77,9245.03,9246.47,15123,299,2388,
2014-06-24_11:22,9246.98,9253.31,9244.69,9253.31,14558,300,2582,
2014-06-24_11:23,9251.13,9252.46,9246.97,9252.46,11904,242,2391,
2014-06-24_11:24,9252.50,9253.15,9246.32,9253.15,9168,266,2527,
2014-06-24_11:25,9252.51,9252.51,9247.84,9250.96,11061,228,2219,
2014-06-24_11:26,9249.50,9252.41,9244.46,9251.78,8649,217,2126,
2014-06-24_11:27,9250.71,9253.07,9250.69,9253.07,8119,230,2156,
2014-06-24_11:28,9251.30,9252.14,9250.98,9251.03,7251,248,2058,
2014-06-24_11:29,9245.41,9249.57,9245.41,9248.96,10002,343,1989,
2014-06-24_11:30,9249.49,9249.49,9243.02,9248.07,14982,635,2697,
2014-06-24_11:31,9243.94,9250.59,9243.36,9250.59,15402,329,2377,
2014-06-24_11:32,9245.96,9251.20,9245.96,9246.27,12128,293,2507,
2014-06-24_11:33,9246.71,9251.24,9245.38,9248.57,11289,291,2635,
2014-06-24_11:34,9246.25,9252.19,9244.61,9250.27,10026,277,2275,
2014-06-24_11:35,9253.07,9254.87,9246.04,9247.83,12784,331,2798,
2014-06-24_11:36,9253.11,9255.59,9247.84,9252.24,13442,255,2337,
2014-06-24_11:37,9255.54,9255.54,9247.14,9253.60,12945,245,2218,
2014-06-24_11:38,9254.23,9254.23,9247.78,9254.07,10091,260,2437,
2014-06-24_11:39,9252.77,9256.38,9251.94,9255.04,13598,243,2435,
2014-06-24_11:40,9256.39,9257.53,9254.95,9257.53,15853,292,3026,
2014-06-24_11:41,9250.27,9257.48,9250.27,9253.43,11458,291,2269,
2014-06-24_11:42,9253.00,9257.86,9248.92,9253.94,11098,220,1999,
2014-06-24_11:43,9255.61,9255.61,9251.39,9251.39,10555,211,1750,
2014-06-24_11:44,9251.95,9253.97,9246.27,9253.97,12592,199,2060,
2014-06-24_11:45,9252.92,9254.70,9250.39,9253.39,8044,209,2057,
2014-06-24_11:46,9251.77,9251.77,9248.89,9249.20,8330,233,1835,
2014-06-24_11:47,9243.94,9249.14,9243.02,9243.02,11682,201,1710,
2014-06-24_11:48,9247.81,9250.57,9242.65,9243.80,9092,187,1680,
2014-06-24_11:49,9244.60,9251.13,9242.39,9244.71,6803,219,1707,
2014-06-24_11:50,9250.93,9250.93,9245.43,9250.46,11481,220,2131,
2014-06-24_11:51,9245.01,9253.43,9245.01,9250.81,8217,201,2389,
2014-06-24_11:52,9245.41,9250.56,9244.79,9246.39,6936,149,1550,
2014-06-24_11:53,9250.47,9252.76,9250.47,9251.64,7145,212,1936,
2014-06-24_11:54,9251.96,9251.96,9250.06,9250.06,8903,172,1642,
2014-06-24_11:55,9245.49,9249.70,9243.87,9249.33,9818,182,1493,
2014-06-24_11:56,9244.46,9251.67,9244.46,9251.67,9926,307,1846,
2014-06-24_11:57,9251.59,9252.54,9250.04,9250.88,14136,250,2084,
2014-06-24_11:58,9251.73,9251.73,9245.42,9249.63,10794,224,1801,
2014-06-24_11:59,9250.01,9251.22,9248.47,9251.08,7776,209,1658,
2014-06-24_12:00,9251.10,9253.00,9250.33,9250.33,8159,166,1696,
2014-06-24_12:01,9250.73,9250.73,9244.06,9249.46,16749,371,2202,
2014-06-24_12:02,9251.94,9251.94,9243.49,9243.49,10466,262,2205,
2014-06-24_12:03,9248.95,9251.84,9247.53,9247.53,9828,259,1845,
2014-06-24_12:04,9247.37,9249.90,9242.32,9245.71,8559,163,1534,
2014-06-24_12:05,9245.93,9246.52,9245.49,9246.34,11198,204,1625,
2014-06-24_12:06,9245.71,9247.69,9245.71,9247.69,11742,274,1992,
2014-06-24_12:07,9247.23,9248.64,9246.84,9247.64,7996,198,2109,
2014-06-24_12:08,9247.76,9248.30,9242.82,9243.05,9035,246,1911,
2014-06-24_12:09,9246.71,9246.71,9240.74,9245.45,9433,246,1760,
2014-06-24_12:10,9240.32,9247.02,9240.32,9246.78,8962,166,1837,
2014-06-24_12:11,9247.16,9247.94,9242.42,9242.42,8591,190,2051,
2014-06-24_12:12,9248.14,9249.39,9241.87,9241.87,7915,179,1921,
2014-06-24_12:13,9241.30,9245.56,9240.43,9244.95,7816,164,1537,
2014-06-24_12:14,9245.36,9245.36,9237.96,9243.10,7388,174,1548,
2014-06-24_12:15,9241.98,9244.22,9237.09,9243.94,8282,198,1932,
2014-06-24_12:16,9245.23,9245.23,9240.16,9244.73,9059,209,2141,
2014-06-24_12:17,9244.96,9245.54,9238.45,9238.45,7611,224,1914,
2014-06-24_12:18,9242.56,9242.93,9237.93,9237.93,11481,268,1853,
2014-06-24_12:19,9238.10,9242.37,9235.70,9240.37,12089,166,1722,
2014-06-24_12:20,9241.13,9241.13,9235.86,9239.28,12043,264,2118,
2014-06-24_12:21,9239.64,9241.21,9236.50,9237.09,9655,266,2302,
2014-06-24_12:22,9237.46,9242.05,9236.87,9237.67,10519,254,2297,
2014-06-24_12:23,9242.61,9242.61,9235.57,9241.15,8710,202,2026,
2014-06-24_12:24,9240.89,9243.89,9235.89,9238.31,9554,250,2366,
2014-06-24_12:25,9240.71,9242.30,9237.29,9239.02,9188,183,2062,
2014-06-24_12:26,9243.70,9243.98,9239.74,9240.49,19428,257,2624,
2014-06-24_12:27,9244.98,9244.98,9238.60,9238.71,9982,210,1945,
2014-06-24_12:28,9246.57,9246.57,9238.83,9242.60,8134,193,1996,
2014-06-24_12:29,9245.36,9246.12,9239.32,9240.20,7541,148,1698,
2014-06-24_12:30,9239.98,9246.88,9239.98,9241.03,11457,228,2310,
2014-06-24_12:31,9245.86,9247.70,9242.09,9244.52,12192,196,1974,
2014-06-24_12:32,9244.08,9244.08,9238.72,9238.72,8425,225,1796,
2014-06-24_12:33,9238.93,9243.58,9237.98,9243.58,7669,171,1448,
2014-06-24_12:34,9239.39,9243.38,9239.28,9241.27,8103,230,2001,
2014-06-24_12:35,9240.29,9242.73,9238.27,9238.92,8230,164,1534,
2014-06-24_12:36,9243.49,9243.49,9237.83,9237.83,10023,190,1759,
2014-06-24_12:37,9245.82,9247.84,9239.13,9247.84,8777,247,2540,
2014-06-24_12:38,9247.65,9247.65,9240.80,9241.17,11447,294,2238,
2014-06-24_12:39,9240.96,9244.42,9239.29,9242.79,11487,237,2239,
2014-06-24_12:40,9243.01,9245.91,9240.40,9241.45,9118,194,2175,
2014-06-24_12:41,9241.20,9244.28,9238.42,9238.42,10050,218,2328,
2014-06-24_12:42,9243.56,9243.56,9237.80,9238.39,9777,206,2222,
2014-06-24_12:43,9237.28,9243.24,9237.28,9240.00,10217,194,2067,
2014-06-24_12:44,9244.01,9245.03,9239.65,9243.52,7902,180,1973,
2014-06-24_12:45,9243.87,9244.15,9240.52,9240.52,10322,229,2069,
2014-06-24_12:46,9245.14,9249.86,9239.47,9249.86,10767,246,2403,
2014-06-24_12:47,9247.80,9247.80,9241.16,9245.06,13614,240,2046,
2014-06-24_12:48,9244.27,9247.90,9244.27,9247.90,9663,237,2082,
2014-06-24_12:49,9242.35,9247.17,9241.67,9245.78,7300,194,1763,
2014-06-24_12:50,9240.85,9245.54,9240.49,9240.64,21711,185,1773,
2014-06-24_12:51,9240.52,9245.86,9239.85,9244.91,11206,240,2234,
2014-06-24_12:52,9240.52,9245.65,9240.44,9240.44,10730,179,1868,
2014-06-24_12:53,9246.32,9246.48,9240.42,9245.11,13140,196,1978,
2014-06-24_12:54,9244.06,9244.89,9240.72,9241.33,8610,211,1901,
2014-06-24_12:55,9241.59,9245.26,9240.75,9242.55,12387,190,1830,
2014-06-24_12:56,9247.65,9249.03,9243.64,9247.39,9817,220,2165,
2014-06-24_12:57,9243.56,9250.69,9243.56,9249.56,11869,207,2315,
2014-06-24_12:58,9251.15,9251.15,9245.00,9249.20,12029,306,3029,
2014-06-24_12:59,9250.25,9250.25,9245.05,9246.14,10929,226,2290,
2014-06-24_13:00,9252.25,9252.25,9244.52,9246.17,15607,216,2515,
2014-06-24_13:01,9245.21,9251.04,9245.04,9245.04,12375,240,2573,
2014-06-24_13:02,9245.53,9245.53,9244.13,9245.41,9845,229,2394,
2014-06-24_13:03,9247.05,9248.66,9244.48,9244.48,8770,195,1914,
2014-06-24_13:04,9244.66,9244.66,9243.17,9244.45,9832,207,2142,
2014-06-24_13:05,9244.00,9247.28,9242.66,9247.03,16821,302,2616,
2014-06-24_13:06,9242.38,9246.60,9240.45,9240.45,13982,261,2527,
2014-06-24_13:07,9242.24,9244.34,9240.30,9244.34,13132,326,2433,
2014-06-24_13:08,9243.83,9243.83,9238.52,9238.80,15904,328,2645,
2014-06-24_13:09,9239.32,9246.41,9237.93,9238.05,15533,297,2987,
2014-06-24_13:10,9244.68,9244.68,9237.53,9240.81,13195,284,2571,
2014-06-24_13:11,9241.65,9245.33,9239.56,9245.33,14647,382,2987,
2014-06-24_13:12,9242.24,9249.51,9242.24,9248.21,19007,356,3918,
2014-06-24_13:13,9244.28,9244.28,9242.37,9242.37,14045,305,3175,
2014-06-24_13:14,9242.50,9245.67,9239.32,9239.73,16935,315,2792,
2014-06-24_13:15,9239.32,9243.93,9238.51,9238.51,12907,312,2796,
2014-06-24_13:16,9244.13,9244.13,9237.64,9239.68,16009,317,2779,
2014-06-24_13:17,9240.25,9244.87,9239.68,9241.30,13849,279,2842,
2014-06-24_13:18,9241.91,9247.28,9240.30,9240.30,21674,368,2946,
2014-06-24_13:19,9241.27,9242.47,9238.34,9242.47,18699,400,3333,
2014-06-24_13:20,9240.04,9244.99,9239.64,9244.42,16502,349,2961,
2014-06-24_13:21,9237.14,9244.84,9237.14,9241.40,17190,394,3867,
2014-06-24_13:22,9241.68,9249.67,9239.89,9249.67,22041,446,3832,
2014-06-24_13:23,9243.52,9243.58,9242.35,9242.35,22542,620,4890,
2014-06-24_13:24,9242.05,9245.57,9239.88,9244.37,22781,498,4045,
2014-06-24_13:25,9239.75,9243.90,9239.75,9242.52,29051,640,4949,
2014-06-24_13:26,9242.52,9242.52,9242.52,9242.52,0,0,0,
2014-06-24_13:27,9242.52,9242.52,9242.52,9242.52,0,0,0,
2014-06-24_13:28,9242.52,9242.52,9242.52,9242.52,0,0,0,
2014-06-24_13:29,9242.52,9242.52,9242.52,9242.52,0,0,0,
2014-06-24_13:30,9242.52,9246.20,9242.52,9246.20,118116,4944,24914,
2014-06-25_09:01,9250.13,9255.21,9247.08,9250.99,64735,2711,18522,
2014-06-25_09:02,9243.74,9248.85,9243.74,9248.75,33841,1063,7029,
2014-06-25_09:03,9244.03,9246.52,9239.59,9239.59,43491,908,6559,
2014-06-25_09:04,9245.63,9245.63,9238.10,9238.65,41223,704,5996,
2014-06-25_09:05,9236.57,9237.51,9235.00,9235.00,71447,761,6111,
2014-06-25_09:06,9233.98,9238.45,9233.98,9237.21,70115,672,5909,
2014-06-25_09:07,9231.98,9236.86,9231.98,9236.86,64297,1134,5475,
2014-06-25_09:08,9237.49,9237.49,9236.00,9236.81,59380,647,5378,
2014-06-25_09:09,9236.77,9237.94,9236.49,9236.49,56554,616,5132,
2014-06-25_09:10,9235.66,9237.56,9235.66,9236.52,52329,615,5451,
2014-06-25_09:11,9238.16,9239.16,9237.84,9239.16,62275,730,6164,
2014-06-25_09:12,9239.43,9241.10,9239.43,9240.85,48353,676,5942,
2014-06-25_09:13,9240.66,9242.54,9240.66,9242.54,42621,553,4477,
2014-06-25_09:14,9241.56,9242.86,9241.56,9242.86,35820,502,4494,
2014-06-25_09:15,9241.99,9244.38,9241.99,9244.38,39164,579,4924,
2014-06-25_09:16,9244.66,9244.66,9243.21,9243.71,39693,580,4835,
2014-06-25_09:17,9243.23,9247.58,9242.95,9243.40,33027,472,4387,
2014-06-25_09:18,9243.93,9245.33,9243.86,9244.78,31195,463,4221,
2014-06-25_09:19,9244.62,9247.87,9243.54,9243.54,35295,518,4650,
2014-06-25_09:20,9243.64,9244.50,9243.25,9243.39,35499,473,4219,
2014-06-25_09:21,9244.33,9248.65,9243.65,9248.65,38902,892,4058,
2014-06-25_09:22,9248.50,9252.57,9247.85,9248.93,31143,513,4094,
2014-06-25_09:23,9252.75,9252.75,9249.40,9249.70,31876,474,4067,
2014-06-25_09:24,9245.52,9251.11,9245.52,9247.25,24788,425,3797,
2014-06-25_09:25,9246.78,9246.78,9245.82,9245.82,22963,429,3489,
2014-06-25_09:26,9245.99,9249.24,9244.51,9249.24,26811,491,3905,
2014-06-25_09:27,9249.18,9253.91,9247.74,9248.86,30916,521,3816,
2014-06-25_09:28,9249.61,9249.61,9249.05,9249.11,30863,432,3626,
2014-06-25_09:29,9250.02,9251.93,9250.02,9251.57,26598,465,3386,
2014-06-25_09:30,9255.87,9255.87,9250.34,9251.20,25840,449,3257,
2014-06-25_09:31,9250.07,9251.34,9250.07,9251.34,27474,402,3391,
2014-06-25_09:32,9251.02,9252.45,9251.02,9251.07,36779,661,3683,
2014-06-25_09:33,9250.89,9251.52,9246.76,9246.76,22520,460,3532,
2014-06-25_09:34,9245.81,9250.96,9245.26,9245.26,24269,383,3475,
2014-06-25_09:35,9249.70,9249.70,9244.21,9244.48,21546,357,3296,
2014-06-25_09:36,9245.07,9245.07,9243.55,9243.58,20360,347,3391,
2014-06-25_09:37,9248.78,9248.78,9243.71,9248.48,17915,342,3288,
2014-06-25_09:38,9244.42,9248.55,9243.02,9243.02,28994,455,3213,
2014-06-25_09:39,9242.22,9247.52,9241.61,9241.61,28797,472,3254,
2014-06-25_09:40,9241.11,9241.69,9240.50,9241.27,23913,359,3131,
2014-06-25_09:41,9240.94,9245.52,9240.58,9240.58,22450,352,3154,
2014-06-25_09:42,9240.42,9240.42,9238.91,9240.35,18855,306,3047,
2014-06-25_09:43,9244.23,9244.23,9238.92,9242.90,18162,292,3035,
2014-06-25_09:44,9238.61,9243.84,9238.58,9238.58,15700,316,2911,
2014-06-25_09:45,9237.60,9238.75,9237.36,9237.36,13863,319,2982,
2014-06-25_09:46,9238.73,9241.55,9237.34,9237.64,15672,267,2793,
2014-06-25_09:47,9237.03,9242.38,9236.95,9236.95,22244,308,2953,
2014-06-25_09:48,9235.32,9236.23,9235.32,9235.64,19496,339,2808,
2014-06-25_09:49,9235.90,9240.03,9234.95,9235.12,21341,323,3074,
2014-06-25_09:50,9233.93,9238.02,9233.93,9238.02,18033,297,2906,
2014-06-25_09:51,9236.40,9246.47,9236.40,9246.47,14428,343,3081,
2014-06-25_09:52,9241.99,9243.99,9241.99,9243.99,29246,374,3826,
2014-06-25_09:53,9244.26,9245.72,9244.26,9244.59,18475,323,3240,
2014-06-25_09:54,9244.07,9244.33,9243.15,9243.15,19083,256,2545,
2014-06-25_09:55,9243.12,9243.12,9241.08,9241.08,19096,267,2424,
2014-06-25_09:56,9241.57,9246.40,9241.38,9241.38,13994,241,2365,
2014-06-25_09:57,9240.47,9246.05,9240.41,9241.52,13620,219,2224,
2014-06-25_09:58,9240.11,9240.91,9240.05,9240.86,13951,257,2416,
2014-06-25_09:59,9240.44,9240.94,9240.17,9240.17,11250,239,2342,
2014-06-25_10:00,9240.09,9244.80,9239.70,9239.99,13987,294,2505,
2014-06-25_10:01,9237.70,9238.75,9237.33,9238.32,17018,298,2764,
2014-06-25_10:02,9236.79,9240.90,9235.71,9237.25,15220,271,2711,
2014-06-25_10:03,9235.84,9235.95,9234.89,9235.74,15598,253,2524,
2014-06-25_10:04,9235.36,9240.89,9235.04,9236.52,13579,320,2434,
2014-06-25_10:05,9235.09,9239.05,9234.22,9234.22,16393,276,2463,
2014-06-25_10:06,9235.03,9235.03,9233.24,9233.24,12213,224,2226,
2014-06-25_10:07,9233.06,9233.52,9232.92,9233.21,16016,294,2767,
2014-06-25_10:08,9232.91,9235.30,9232.91,9234.23,13005,234,2247,
2014-06-25_10:09,9234.44,9234.44,9233.54,9234.14,9762,228,2253,
2014-06-25_10:10,9233.59,9234.80,9233.38,9234.80,10825,295,2398,
2014-06-25_10:11,9234.84,9236.44,9234.84,9236.39,12098,241,2366,
2014-06-25_10:12,9235.47,9244.85,9235.47,9244.85,13531,282,2968,
2014-06-25_10:13,9240.49,9240.99,9239.96,9239.96,14286,319,2919,
2014-06-25_10:14,9240.49,9241.36,9239.66,9240.56,14946,308,2755,
2014-06-25_10:15,9243.83,9243.83,9239.22,9239.71,19573,314,2516,
2014-06-25_10:16,9239.10,9240.79,9239.10,9240.61,15465,327,2751,
2014-06-25_10:17,9241.44,9241.75,9240.32,9240.32,16916,325,2693,
2014-06-25_10:18,9241.13,9245.12,9240.05,9240.05,15221,276,2643,
2014-06-25_10:19,9239.67,9241.63,9239.67,9240.57,12594,264,2452,
2014-06-25_10:20,9242.56,9242.56,9240.30,9241.53,12069,270,2541,
2014-06-25_10:21,9241.08,9242.31,9240.99,9242.09,15505,384,2980,
2014-06-25_10:22,9241.87,9244.77,9241.87,9242.97,14839,291,3137,
2014-06-25_10:23,9243.10,9244.79,9243.10,9244.79,22230,387,3716,
2014-06-25_10:24,9243.70,9244.68,9243.47,9244.68,19922,330,3183,
2014-06-25_10:25,9244.38,9245.00,9244.17,9245.00,14444,297,2801,
2014-06-25_10:26,9245.26,9245.52,9244.59,9245.18,15658,262,2649,
2014-06-25_10:27,9244.00,9244.21,9242.93,9242.93,15724,278,2763,
2014-06-25_10:28,9245.29,9245.29,9244.13,9244.75,27728,293,2964,
2014-06-25_10:29,9245.28,9246.62,9245.28,9245.51,17633,278,2808,
2014-06-25_10:30,9246.17,9247.74,9245.41,9247.74,16304,305,3188,
2014-06-25_10:31,9247.18,9249.22,9247.18,9247.30,16347,297,2955,
2014-06-25_10:32,9246.82,9247.47,9246.63,9247.39,14821,252,2461,
2014-06-25_10:33,9246.40,9252.61,9246.40,9248.38,11879,235,2420,
2014-06-25_10:34,9247.86,9248.88,9247.43,9248.88,10354,206,2300,
2014-06-25_10:35,9248.04,9249.45,9247.59,9247.59,12049,220,2153,
2014-06-25_10:36,9246.95,9248.15,9246.52,9246.87,11771,230,2287,
2014-06-25_10:37,9246.33,9246.40,9245.38,9245.86,10946,286,2661,
2014-06-25_10:38,9245.91,9246.42,9245.08,9245.53,10756,266,2573,
2014-06-25_10:39,9244.74,9244.82,9244.18,9244.27,12814,247,2498,
2014-06-25_10:40,9249.37,9249.37,9243.98,9244.73,10877,306,2516,
2014-06-25_10:41,9244.14,9244.78,9243.22,9244.21,22012,324,2751,
2014-06-25_10:42,9243.42,9246.72,9243.42,9244.97,19945,315,2771,
2014-06-25_10:43,9244.50,9247.72,9242.88,9243.13,14500,260,2375,
2014-06-25_10:44,9242.70,9242.91,9242.03,9242.79,10334,251,2144,
2014-06-25_10:45,9243.07,9243.07,9241.56,9242.00,12331,294,2417,
2014-06-25_10:46,9242.61,9243.56,9241.53,9241.53,10497,222,2217,
2014-06-25_10:47,9241.50,9242.75,9241.50,9241.74,13703,266,2323,
2014-06-25_10:48,9242.68,9242.92,9241.60,9241.60,13405,307,2490,
2014-06-25_10:49,9242.36,9242.46,9241.69,9241.69,10242,222,2196,
2014-06-25_10:50,9241.87,9242.40,9241.22,9242.40,9731,183,2035,
2014-06-25_10:51,9241.50,9242.32,9240.39,9240.39,9491,224,2129,
2014-06-25_10:52,9241.01,9241.59,9239.77,9239.77,14971,486,2484,
2014-06-25_10:53,9239.63,9245.03,9238.94,9238.94,16189,317,2471,
2014-06-25_10:54,9240.05,9245.72,9240.05,9242.10,10650,243,2163,
2014-06-25_10:55,9241.27,9241.93,9240.33,9240.81,18559,283,2255,
2014-06-25_10:56,9240.41,9241.54,9239.45,9239.75,15284,294,2561,
2014-06-25_10:57,9240.03,9240.32,9238.11,9238.35,10633,258,2122,
2014-06-25_10:58,9238.37,9239.09,9238.22,9239.09,12935,197,2038,
2014-06-25_10:59,9239.98,9239.98,9238.76,9239.14,9796,169,1772,
2014-06-25_11:00,9239.33,9239.33,9236.20,9237.37,9903,223,1968,
2014-06-25_11:01,9237.08,9237.08,9232.12,9235.96,13919,229,2134,
2014-06-25_11:02,9235.76,9237.64,9232.42,9232.42,11995,242,2175,
2014-06-25_11:03,9237.06,9237.51,9235.85,9236.46,11372,266,2386,
2014-06-25_11:04,9235.77,9238.36,9235.77,9237.12,11440,264,2613,
2014-06-25_11:05,9237.06,9237.06,9235.31,9235.31,11061,222,2109,
2014-06-25_11:06,9234.01,9235.38,9229.80,9235.22,13818,270,2224,
2014-06-25_11:07,9234.59,9235.87,9234.43,9235.87,11025,234,2176,
2014-06-25_11:08,9235.55,9239.98,9235.46,9236.79,9020,208,2291,
2014-06-25_11:09,9238.21,9240.57,9237.27,9239.42,11154,205,2254,
2014-06-25_11:10,9237.86,9237.86,9236.14,9236.54,9023,190,2128,
2014-06-25_11:11,9238.53,9238.53,9235.56,9235.77,10449,191,1862,
2014-06-25_11:12,9236.95,9236.95,9236.20,9236.36,10791,202,1883,
2014-06-25_11:13,9237.08,9238.07,9235.99,9238.07,6620,164,1899,
2014-06-25_11:14,9237.71,9239.57,9237.71,9239.57,11108,211,1906,
2014-06-25_11:15,9238.86,9240.89,9238.24,9239.39,10561,222,2361,
2014-06-25_11:16,9241.05,9241.46,9239.69,9241.46,10883,208,2345,
2014-06-25_11:17,9240.82,9240.91,9240.09,9240.09,9244,211,2076,
2014-06-25_11:18,9239.74,9239.74,9238.08,9238.08,12226,194,2023,
2014-06-25_11:19,9239.28,9241.51,9239.13,9239.15,10823,194,1986,
2014-06-25_11:20,9239.02,9240.00,9238.48,9238.48,8238,158,1700,
2014-06-25_11:21,9239.83,9239.83,9238.01,9238.67,10807,220,1943,
2014-06-25_11:22,9240.65,9240.72,9239.76,9240.06,9914,210,2036,
2014-06-25_11:23,9240.45,9242.63,9240.16,9242.63,11714,205,2223,
2014-06-25_11:24,9242.84,9243.28,9242.35,9242.73,11621,231,2181,
2014-06-25_11:25,9243.08,9243.08,9237.49,9241.08,9623,212,2271,
2014-06-25_11:26,9241.28,9243.42,9240.79,9242.66,10680,230,2327,
2014-06-25_11:27,9241.27,9242.76,9241.27,9242.03,10725,199,2025,
2014-06-25_11:28,9240.78,9240.96,9239.37,9239.71,9795,182,1816,
2014-06-25_11:29,9240.35,9240.73,9240.16,9240.73,7319,184,1785,
2014-06-25_11:30,9240.11,9240.82,9239.84,9240.82,10551,223,1757,
2014-06-25_11:31,9241.51,9241.51,9239.90,9239.98,11699,201,1924,
2014-06-25_11:32,9239.43,9239.77,9235.06,9239.45,14611,179,1702,
2014-06-25_11:33,9234.70,9239.97,9234.70,9239.02,8929,170,1583,
2014-06-25_11:34,9238.97,9239.08,9237.52,9238.59,6854,164,1546,
2014-06-25_11:35,9238.33,9238.34,9237.44,9237.62,8946,145,1614,
2014-06-25_11:36,9237.07,9237.08,9236.40,9236.92,6907,157,1673,
2014-06-25_11:37,9237.32,9237.32,9236.55,9237.00,7414,190,1694,
2014-06-25_11:38,9236.88,9236.88,9232.10,9236.86,7966,179,1760,
2014-06-25_11:39,9237.68,9240.10,9237.68,9240.10,10698,179,2036,
2014-06-25_11:40,9238.90,9241.89,9238.90,9240.57,7693,183,1866,
2014-06-25_11:41,9240.86,9241.19,9239.72,9241.19,7697,166,1755,
2014-06-25_11:42,9240.70,9242.56,9240.70,9241.29,8865,187,1900,
2014-06-25_11:43,9241.26,9241.52,9235.93,9241.52,7017,175,1762,
2014-06-25_11:44,9241.62,9241.62,9240.36,9240.77,7241,157,1701,
2014-06-25_11:45,9239.73,9240.52,9239.62,9240.52,6572,205,1661,
2014-06-25_11:46,9239.33,9239.69,9234.76,9234.76,7789,149,1577,
2014-06-25_11:47,9239.88,9240.20,9235.13,9239.86,7115,166,1618,
2014-06-25_11:48,9239.72,9240.34,9237.73,9238.68,5412,141,1438,
2014-06-25_11:49,9238.48,9239.06,9238.48,9238.77,8756,180,1605,
2014-06-25_11:50,9238.34,9241.04,9238.21,9241.04,8128,171,1604,
2014-06-25_11:51,9242.57,9243.72,9242.43,9242.43,9677,189,2253,
2014-06-25_11:52,9243.31,9243.47,9242.14,9242.26,12914,240,1993,
2014-06-25_11:53,9243.36,9243.36,9241.77,9242.72,12251,184,1836,
2014-06-25_11:54,9242.35,9243.17,9241.59,9243.17,7230,146,1742,
2014-06-25_11:55,9242.62,9242.62,9240.64,9240.64,11039,260,1962,
2014-06-25_11:56,9241.02,9241.98,9240.71,9241.53,5494,160,1461,
2014-06-25_11:57,9241.19,9242.93,9236.37,9242.41,6125,146,1538,
2014-06-25_11:58,9242.20,9244.11,9241.25,9244.11,6835,152,1619,
2014-06-25_11:59,9242.26,9242.67,9241.67,9241.93,6380,143,1511,
2014-06-25_12:00,9242.22,9242.38,9241.26,9242.38,8559,205,1684,
2014-06-25_12:01,9241.30,9241.53,9240.73,9240.73,10796,227,1923,
2014-06-25_12:02,9241.19,9242.60,9241.19,9241.84,7095,179,1548,
2014-06-25_12:03,9241.55,9243.58,9241.33,9242.78,10294,202,1770,
2014-06-25_12:04,9242.03,9242.70,9241.65,9242.70,7934,185,1637,
2014-06-25_12:05,9242.53,9242.53,9241.44,9241.44,7587,190,1700,
2014-06-25_12:06,9242.07,9243.92,9242.02,9243.92,6212,178,1779,
2014-06-25_12:07,9244.09,9244.21,9243.55,9243.99,7435,176,1770,
2014-06-25_12:08,9243.34,9244.26,9242.00,9242.00,9278,184,1731,
2014-06-25_12:09,9243.03,9244.13,9241.87,9242.95,10937,184,1735,
2014-06-25_12:10,9242.72,9243.15,9241.80,9242.65,10298,312,1946,
2014-06-25_12:11,9241.74,9243.12,9241.40,9241.53,8671,154,1741,
2014-06-25_12:12,9242.47,9242.47,9241.10,9241.24,7736,189,1782,
2014-06-25_12:13,9241.94,9241.94,9240.71,9241.47,10820,200,1814,
2014-06-25_12:14,9242.39,9242.49,9237.63,9241.84,6399,161,1727,
2014-06-25_12:15,9242.30,9242.36,9241.58,9242.10,7316,177,1741,
2014-06-25_12:16,9241.78,9242.94,9241.77,9242.94,6872,150,1522,
2014-06-25_12:17,9242.36,9242.36,9240.96,9242.23,20178,195,1828,
2014-06-25_12:18,9241.71,9242.94,9241.57,9242.68,11095,175,1759,
2014-06-25_12:19,9242.11,9242.11,9240.15,9241.83,7560,150,1551,
2014-06-25_12:20,9241.41,9243.00,9241.04,9241.04,8101,191,1770,
2014-06-25_12:21,9241.91,9241.91,9240.24,9240.59,8303,202,1890,
2014-06-25_12:22,9241.11,9242.03,9240.75,9241.21,8523,191,1916,
2014-06-25_12:23,9241.20,9241.37,9235.76,9235.76,11325,182,1843,
2014-06-25_12:24,9241.34,9241.34,9239.56,9240.44,8754,188,1927,
2014-06-25_12:25,9240.38,9241.25,9239.94,9240.77,7618,178,1942,
2014-06-25_12:26,9240.51,9240.71,9238.71,9238.71,9078,193,2032,
2014-06-25_12:27,9239.76,9240.34,9239.68,9239.77,7304,155,1724,
2014-06-25_12:28,9239.51,9240.17,9238.78,9238.78,8909,188,1752,
2014-06-25_12:29,9239.35,9240.71,9239.07,9239.47,8511,203,2081,
2014-06-25_12:30,9239.11,9240.11,9239.11,9239.94,10054,196,1856,
2014-06-25_12:31,9239.16,9239.65,9238.42,9238.42,10640,198,1952,
2014-06-25_12:32,9238.64,9240.17,9233.91,9239.05,7296,174,1726,
2014-06-25_12:33,9240.43,9240.43,9238.97,9239.92,6789,166,1764,
2014-06-25_12:34,9239.63,9241.09,9239.47,9240.76,8138,171,2016,
2014-06-25_12:35,9241.35,9243.16,9241.29,9241.54,12448,198,2253,
2014-06-25_12:36,9241.01,9241.01,9239.67,9239.67,13962,221,2198,
2014-06-25_12:37,9240.03,9240.03,9234.51,9239.47,19725,210,2182,
2014-06-25_12:38,9239.49,9240.88,9239.33,9240.54,9397,200,1943,
2014-06-25_12:39,9242.38,9244.18,9242.36,9244.02,11097,273,2332,
2014-06-25_12:40,9244.47,9244.47,9239.74,9239.74,10113,212,2274,
2014-06-25_12:41,9244.25,9246.73,9241.77,9244.42,10022,244,2346,
2014-06-25_12:42,9244.54,9246.02,9240.35,9240.35,14833,216,2294,
2014-06-25_12:43,9245.91,9247.73,9244.70,9245.19,13192,230,2449,
2014-06-25_12:44,9246.92,9248.16,9246.92,9247.03,11165,218,2531,
2014-06-25_12:45,9247.77,9249.12,9247.37,9248.63,10754,227,2463,
2014-06-25_12:46,9250.32,9250.76,9248.12,9248.86,13652,274,2903,
2014-06-25_12:47,9249.51,9250.63,9248.19,9249.86,12631,282,2672,
2014-06-25_12:48,9249.05,9250.45,9249.05,9249.62,14592,285,2512,
2014-06-25_12:49,9250.69,9251.90,9249.62,9251.90,11141,264,2345,
2014-06-25_12:50,9251.40,9252.12,9250.47,9250.98,13991,296,2487,
2014-06-25_12:51,9250.99,9251.12,9249.27,9249.27,12501,293,2431,
2014-06-25_12:52,9251.12,9251.12,9248.24,9248.24,14584,280,2510,
2014-06-25_12:53,9249.18,9249.84,9248.41,9248.41,16335,351,2539,
2014-06-25_12:54,9248.90,9248.90,9247.05,9247.05,14579,248,2230,
2014-06-25_12:55,9247.64,9247.64,9246.82,9246.82,10411,195,1982,
2014-06-25_12:56,9246.95,9246.95,9246.27,9246.27,10612,201,2099,
2014-06-25_12:57,9245.94,9247.48,9245.80,9246.63,10292,196,2005,
2014-06-25_12:58,9242.22,9247.85,9242.22,9247.09,11960,204,2083,
2014-06-25_12:59,9246.26,9247.37,9242.33,9246.47,11970,228,2235,
2014-06-25_13:00,9246.61,9246.61,9245.87,9245.89,11265,247,2282,
2014-06-25_13:01,9245.72,9246.04,9245.22,9246.04,13602,253,2617,
2014-06-25_13:02,9245.69,9246.40,9242.04,9246.07,16650,335,2768,
2014-06-25_13:03,9241.09,9245.59,9241.09,9243.49,12774,287,2494,
2014-06-25_13:04,9244.63,9245.11,9244.12,9244.96,13390,266,2492,
2014-06-25_13:05,9245.35,9245.35,9244.20,9244.20,13289,277,2563,
2014-06-25_13:06,9239.26,9243.79,9239.26,9243.43,14249,284,2628,
2014-06-25_13:07,9242.77,9243.97,9242.77,9243.97,14012,282,2816,
2014-06-25_13:08,9243.58,9244.06,9239.84,9242.50,14751,317,3020,
2014-06-25_13:09,9243.76,9244.18,9239.31,9243.04,14503,269,2893,
2014-06-25_13:10,9242.25,9243.01,9242.18,9242.61,16993,288,3045,
2014-06-25_13:11,9241.90,9242.47,9241.52,9241.57,18275,289,3106,
2014-06-25_13:12,9241.78,9242.58,9241.29,9241.73,16259,287,2898,
2014-06-25_13:13,9241.58,9242.40,9240.71,9241.98,17680,308,2942,
2014-06-25_13:14,9242.12,9242.79,9238.21,9241.69,15888,304,3067,
2014-06-25_13:15,9241.66,9241.78,9241.14,9241.55,19261,342,3071,
2014-06-25_13:16,9237.55,9242.23,9237.55,9242.23,19540,402,3373,
2014-06-25_13:17,9242.47,9242.91,9241.42,9241.42,17777,307,3100,
2014-06-25_13:18,9242.86,9242.86,9237.00,9240.74,16850,396,3341,
2014-06-25_13:19,9240.89,9242.88,9236.75,9242.88,19580,379,3901,
2014-06-25_13:20,9241.55,9242.04,9240.06,9241.18,17631,329,3403,
2014-06-25_13:21,9235.46,9240.62,9235.46,9240.62,19079,490,4037,
2014-06-25_13:22,9241.25,9242.77,9241.25,9242.05,18388,461,4287,
2014-06-25_13:23,9242.56,9242.56,9237.44,9242.21,21941,540,4696,
2014-06-25_13:24,9243.78,9243.78,9241.43,9242.85,25875,546,4919,
2014-06-25_13:25,9242.69,9243.87,9242.19,9242.75,31497,614,5435,
2014-06-25_13:26,9242.75,9242.75,9242.75,9242.75,0,0,0,
2014-06-25_13:27,9242.75,9242.75,9242.75,9242.75,0,0,0,
2014-06-25_13:28,9242.75,9242.75,9242.75,9242.75,0,0,0,
2014-06-25_13:29,9242.75,9242.75,9242.75,9242.75,0,0,0,
2014-06-25_13:30,9242.75,9242.75,9242.16,9242.16,141661,5407,30783,
2014-06-26_09:01,9273.36,9283.90,9273.36,9283.90,79857,3067,19897,
2014-06-26_09:02,9276.10,9283.02,9276.10,9283.02,35588,954,7607,
2014-06-26_09:03,9283.10,9283.10,9276.11,9276.24,54553,888,7961,
2014-06-26_09:04,9278.83,9279.22,9274.02,9274.40,51178,681,6580,
2014-06-26_09:05,9278.53,9278.53,9271.35,9276.81,65003,807,6845,
2014-06-26_09:06,9276.67,9277.70,9276.67,9276.82,64082,664,5995,
2014-06-26_09:07,9272.96,9277.63,9272.96,9277.63,46866,622,5815,
2014-06-26_09:08,9272.78,9277.75,9272.78,9274.77,61955,714,6666,
2014-06-26_09:09,9275.75,9281.98,9275.75,9281.98,52944,633,5948,
2014-06-26_09:10,9277.49,9282.98,9277.49,9282.98,72990,758,6474,
2014-06-26_09:11,9283.79,9283.79,9277.73,9283.74,59755,736,6352,
2014-06-26_09:12,9283.23,9283.85,9278.45,9283.67,55138,668,6181,
2014-06-26_09:13,9282.53,9285.67,9279.17,9285.67,58400,656,6368,
2014-06-26_09:14,9285.17,9285.95,9280.76,9280.76,57580,713,5844,
2014-06-26_09:15,9285.54,9286.21,9280.90,9286.21,50143,662,5946,
2014-06-26_09:16,9286.46,9286.60,9282.25,9286.04,46822,637,5526,
2014-06-26_09:17,9285.00,9285.82,9284.52,9285.69,40173,540,5145,
2014-06-26_09:18,9281.07,9285.81,9281.07,9285.81,44284,562,5329,
2014-06-26_09:19,9281.89,9286.05,9281.41,9285.54,42647,480,4680,
2014-06-26_09:20,9280.44,9286.48,9280.44,9286.48,36144,459,4355,
2014-06-26_09:21,9280.89,9286.10,9280.89,9285.26,31646,442,4601,
2014-06-26_09:22,9285.25,9285.25,9280.07,9280.07,30164,431,4252,
2014-06-26_09:23,9284.05,9285.20,9279.30,9279.97,31836,437,4282,
2014-06-26_09:24,9284.80,9284.96,9279.69,9279.69,30914,507,5026,
2014-06-26_09:25,9279.89,9285.17,9279.89,9284.88,27920,463,4497,
2014-06-26_09:26,9280.31,9285.91,9280.31,9285.45,25389,463,4296,
2014-06-26_09:27,9281.61,9286.57,9281.58,9285.77,34365,439,4147,
2014-06-26_09:28,9281.68,9287.40,9281.68,9286.31,36991,466,4255,
2014-06-26_09:29,9281.69,9287.82,9281.69,9287.80,26929,506,3959,
2014-06-26_09:30,9288.75,9288.75,9283.45,9287.71,36073,455,4078,
2014-06-26_09:31,9286.95,9288.06,9282.57,9286.33,32486,523,4878,
2014-06-26_09:32,9287.48,9289.14,9283.05,9289.14,29175,426,4170,
2014-06-26_09:33,9287.98,9287.98,9283.13,9283.45,26244,432,4068,
2014-06-26_09:34,9288.36,9289.62,9283.65,9285.21,35888,530,4609,
2014-06-26_09:35,9288.78,9289.62,9284.72,9284.72,54210,571,5255,
2014-06-26_09:36,9288.76,9290.16,9285.68,9288.75,31680,475,4430,
2014-06-26_09:37,9284.55,9290.61,9284.55,9289.66,53928,635,5418,
2014-06-26_09:38,9285.28,9291.36,9285.28,9291.36,51641,691,5518,
2014-06-26_09:39,9286.17,9290.46,9286.02,9286.02,32152,448,4380,
2014-06-26_09:40,9290.04,9290.52,9285.31,9285.52,25235,468,4553,
2014-06-26_09:41,9289.74,9290.70,9284.84,9289.23,28623,473,4565,
2014-06-26_09:42,9290.75,9291.97,9284.62,9286.16,21176,351,3651,
2014-06-26_09:43,9290.68,9291.79,9285.56,9286.67,20561,366,3538,
2014-06-26_09:44,9291.68,9291.68,9285.65,9289.63,27651,401,4059,
2014-06-26_09:45,9285.22,9290.00,9285.22,9290.00,25467,359,3530,
2014-06-26_09:46,9285.72,9291.37,9285.72,9290.31,18879,339,3526,
2014-06-26_09:47,9286.07,9293.46,9286.07,9291.36,19866,377,3659,
2014-06-26_09:48,9291.26,9292.18,9285.85,9285.85,18489,322,3350,
2014-06-26_09:49,9286.18,9290.91,9285.54,9290.78,21012,355,3498,
2014-06-26_09:50,9290.76,9291.44,9284.99,9290.10,24935,369,3686,
2014-06-26_09:51,9290.64,9291.25,9284.22,9287.92,50333,725,5650,
2014-06-26_09:52,9291.81,9291.81,9286.10,9286.10,39415,534,4623,
2014-06-26_09:53,9284.87,9289.62,9284.58,9284.58,28422,422,3728,
2014-06-26_09:54,9285.67,9291.01,9285.18,9285.75,24672,366,3379,
2014-06-26_09:55,9286.01,9289.73,9285.08,9285.24,17927,309,3072,
2014-06-26_09:56,9284.92,9289.12,9284.56,9289.12,19030,315,3176,
2014-06-26_09:57,9285.05,9288.78,9283.51,9288.78,35097,382,3535,
2014-06-26_09:58,9284.75,9289.10,9284.20,9288.96,32606,455,3677,
2014-06-26_09:59,9289.48,9290.10,9284.59,9290.10,22310,337,3117,
2014-06-26_10:00,9290.25,9290.25,9284.97,9290.03,18878,304,3379,
2014-06-26_10:01,9291.84,9293.11,9286.49,9286.49,24646,410,3664,
2014-06-26_10:02,9292.16,9297.86,9291.07,9291.07,35197,556,4377,
2014-06-26_10:03,9298.03,9300.09,9294.06,9294.94,30570,406,3709,
2014-06-26_10:04,9300.09,9301.61,9293.77,9301.61,29135,467,4064,
2014-06-26_10:05,9302.54,9304.66,9298.75,9304.66,23733,451,4101,
2014-06-26_10:06,9300.59,9308.47,9300.59,9308.47,23989,549,4427,
2014-06-26_10:07,9309.81,9316.48,9309.81,9316.48,40704,716,5133,
2014-06-26_10:08,9317.01,9317.74,9313.55,9314.73,36350,541,3979,
2014-06-26_10:09,9313.92,9316.25,9313.92,9315.39,28215,479,3877,
2014-06-26_10:10,9315.04,9315.92,9314.23,9314.87,25146,434,3859,
2014-06-26_10:11,9314.64,9315.36,9313.83,9314.17,23731,389,3560,
2014-06-26_10:12,9314.41,9315.43,9312.80,9313.08,20997,320,3012,
2014-06-26_10:13,9313.55,9313.97,9312.29,9312.90,21583,347,3092,
2014-06-26_10:14,9307.53,9311.41,9306.01,9310.33,22454,360,3404,
2014-06-26_10:15,9305.34,9310.41,9304.71,9308.99,19746,370,3265,
2014-06-26_10:16,9303.53,9311.84,9303.51,9311.84,20036,377,3503,
2014-06-26_10:17,9310.30,9310.30,9304.37,9304.52,16062,274,2789,
2014-06-26_10:18,9304.15,9312.66,9304.15,9312.66,16123,322,3052,
2014-06-26_10:19,9308.25,9312.23,9305.73,9307.41,12445,281,2766,
2014-06-26_10:20,9313.20,9313.20,9308.26,9308.26,14386,305,3243,
2014-06-26_10:21,9312.72,9312.72,9307.56,9307.56,27070,482,3211,
2014-06-26_10:22,9312.04,9312.69,9307.10,9307.10,18798,323,2761,
2014-06-26_10:23,9310.65,9312.39,9305.97,9305.97,20910,340,2973,
2014-06-26_10:24,9310.53,9312.03,9306.39,9311.43,18109,309,3401,
2014-06-26_10:25,9306.02,9312.32,9306.02,9309.80,21600,281,2949,
2014-06-26_10:26,9309.24,9310.89,9304.21,9304.21,13135,234,2508,
2014-06-26_10:27,9308.79,9309.15,9303.68,9308.40,16548,279,2726,
2014-06-26_10:28,9309.88,9311.50,9305.88,9305.88,15166,272,2904,
2014-06-26_10:29,9306.27,9310.64,9302.83,9302.83,14275,239,2333,
2014-06-26_10:30,9302.91,9308.17,9302.30,9302.30,12108,266,2442,
2014-06-26_10:31,9306.89,9307.63,9302.30,9302.30,16961,296,2775,
2014-06-26_10:32,9302.58,9303.15,9302.01,9303.15,20035,335,2899,
2014-06-26_10:33,9304.57,9309.68,9303.47,9303.47,24975,385,3939,
2014-06-26_10:34,9304.19,9310.01,9304.19,9305.87,30318,437,3682,
2014-06-26_10:35,9306.96,9314.75,9306.96,9314.75,19539,377,3598,
2014-06-26_10:36,9313.45,9315.63,9310.09,9314.67,16248,342,3504,
2014-06-26_10:37,9315.24,9315.63,9309.91,9314.96,20590,345,3715,
2014-06-26_10:38,9315.47,9316.71,9311.79,9316.71,23228,386,3528,
2014-06-26_10:39,9317.11,9318.32,9311.14,9311.14,19684,322,2990,
2014-06-26_10:40,9313.98,9315.91,9310.59,9310.70,27814,434,3572,
2014-06-26_10:41,9315.09,9315.09,9309.35,9309.72,17581,323,2845,
2014-06-26_10:42,9313.80,9313.80,9307.79,9307.79,15863,283,2769,
2014-06-26_10:43,9312.64,9312.79,9307.19,9312.14,12460,252,2434,
2014-06-26_10:44,9307.15,9311.23,9305.84,9311.23,14060,256,2342,
2014-06-26_10:45,9309.16,9316.67,9309.16,9313.93,11155,278,3004,
2014-06-26_10:46,9309.08,9312.76,9307.92,9311.90,15093,286,2473,
2014-06-26_10:47,9307.60,9315.77,9307.60,9308.12,20045,453,3086,
2014-06-26_10:48,9312.47,9312.47,9307.13,9307.13,14447,347,2622,
2014-06-26_10:49,9307.41,9312.48,9306.40,9308.09,21166,302,2650,
2014-06-26_10:50,9313.35,9313.88,9307.35,9313.88,15748,277,2841,
2014-06-26_10:51,9308.17,9312.60,9307.52,9312.33,16061,284,2594,
2014-06-26_10:52,9308.08,9311.65,9307.03,9307.03,18868,286,2555,
2014-06-26_10:53,9306.80,9312.02,9306.77,9310.81,13868,276,2377,
2014-06-26_10:54,9306.72,9312.24,9306.71,9312.24,13243,258,2347,
2014-06-26_10:55,9311.90,9312.41,9306.58,9311.87,12636,277,2342,
2014-06-26_10:56,9305.64,9310.80,9304.36,9309.02,14464,326,2825,
2014-06-26_10:57,9310.28,9310.42,9304.79,9304.79,16362,289,2475,
2014-06-26_10:58,9311.49,9312.34,9307.05,9307.35,10892,264,2373,
2014-06-26_10:59,9308.68,9311.84,9306.93,9308.57,11831,267,2525,
2014-06-26_11:00,9313.83,9314.58,9308.79,9309.03,11831,256,2323,
2014-06-26_11:01,9309.50,9315.85,9309.50,9311.96,13963,275,3093,
2014-06-26_11:02,9311.69,9317.08,9311.55,9317.08,10694,301,2607,
2014-06-26_11:03,9311.65,9314.83,9311.17,9314.83,10661,284,2511,
2014-06-26_11:04,9310.73,9315.93,9308.56,9315.93,9785,225,2193,
2014-06-26_11:05,9315.08,9316.72,9310.44,9310.59,12103,250,2222,
2014-06-26_11:06,9315.47,9316.90,9310.40,9316.90,10787,262,2420,
2014-06-26_11:07,9311.23,9316.76,9310.52,9316.76,17833,295,2611,
2014-06-26_11:08,9318.51,9318.51,9312.87,9314.30,14913,306,3027,
2014-06-26_11:09,9318.54,9319.41,9312.50,9312.50,21563,328,3106,
2014-06-26_11:10,9314.14,9319.94,9313.45,9317.49,22541,296,2942,
2014-06-26_11:11,9313.59,9317.98,9313.59,9317.53,12990,227,2424,
2014-06-26_11:12,9313.91,9316.93,9313.44,9316.74,16522,299,2841,
2014-06-26_11:13,9317.03,9317.03,9310.98,9311.59,10911,270,2588,
2014-06-26_11:14,9310.13,9315.24,9309.35,9310.09,12099,221,2128,
2014-06-26_11:15,9314.52,9314.52,9308.62,9314.21,14099,247,2354,
2014-06-26_11:16,9313.89,9313.89,9307.97,9308.00,9323,215,2050,
2014-06-26_11:17,9312.20,9315.02,9309.27,9311.30,13780,221,2316,
2014-06-26_11:18,9316.61,9316.61,9312.19,9312.78,9514,197,2324,
2014-06-26_11:19,9315.49,9315.56,9310.23,9314.95,7945,209,2039,
2014-06-26_11:20,9309.88,9314.69,9309.46,9309.56,9406,230,2239,
2014-06-26_11:21,9308.93,9313.99,9308.02,9312.39,9493,237,2181,
2014-06-26_11:22,9307.56,9311.27,9306.49,9306.49,11235,238,2296,
2014-06-26_11:23,9307.89,9312.01,9307.40,9311.93,9347,216,2087,
2014-06-26_11:24,9312.00,9312.31,9306.46,9311.67,10377,231,2177,
2014-06-26_11:25,9306.69,9312.28,9306.31,9311.11,13242,308,2464,
2014-06-26_11:26,9311.00,9311.14,9306.03,9310.59,13203,320,2956,
2014-06-26_11:27,9311.23,9311.37,9305.84,9306.03,12955,222,1976,
2014-06-26_11:28,9310.84,9311.07,9307.47,9307.47,9915,202,2062,
2014-06-26_11:29,9312.39,9316.36,9309.52,9309.52,8809,215,2397,
2014-06-26_11:30,9314.49,9314.49,9308.54,9309.22,9927,202,2028,
2014-06-26_11:31,9308.39,9314.15,9308.39,9314.15,25276,282,2577,
2014-06-26_11:32,9310.13,9315.24,9309.56,9314.46,10855,228,2162,
2014-06-26_11:33,9313.77,9314.86,9310.05,9314.53,12654,217,2116,
2014-06-26_11:34,9314.01,9314.19,9308.06,9309.41,8941,208,1936,
2014-06-26_11:35,9313.46,9315.53,9308.48,9308.48,9045,192,1844,
2014-06-26_11:36,9313.29,9313.29,9307.96,9307.96,17126,197,1947,
2014-06-26_11:37,9308.43,9313.04,9307.09,9307.09,12297,258,2315,
2014-06-26_11:38,9308.03,9312.65,9307.79,9312.65,13451,225,2157,
2014-06-26_11:39,9309.40,9313.50,9308.17,9313.50,10881,235,2243,
2014-06-26_11:40,9309.37,9316.30,9309.37,9316.30,9935,229,2299,
2014-06-26_11:41,9310.62,9315.36,9310.07,9315.36,10841,226,2232,
2014-06-26_11:42,9311.13,9312.92,9311.11,9311.11,10268,243,2737,
2014-06-26_11:43,9311.75,9313.42,9309.37,9309.74,10009,223,2179,
2014-06-26_11:44,9308.41,9310.78,9307.80,9310.15,8956,198,2227,
2014-06-26_11:45,9310.04,9310.04,9308.11,9308.51,12384,259,2627,
2014-06-26_11:46,9312.39,9314.06,9307.79,9307.79,9485,230,2107,
2014-06-26_11:47,9307.66,9307.66,9306.63,9306.63,7740,177,1739,
2014-06-26_11:48,9308.26,9312.04,9306.38,9307.57,9908,236,2205,
2014-06-26_11:49,9308.55,9308.68,9306.20,9306.20,9871,185,2053,
2014-06-26_11:50,9307.45,9307.98,9306.66,9307.27,8714,211,1905,
2014-06-26_11:51,9306.43,9311.82,9306.43,9311.82,12076,212,1986,
2014-06-26_11:52,9307.89,9308.28,9307.02,9307.02,9543,188,1854,
2014-06-26_11:53,9312.13,9312.13,9306.11,9306.62,8957,191,1711,
2014-06-26_11:54,9305.84,9310.26,9304.64,9304.92,8709,228,2006,
2014-06-26_11:55,9304.98,9310.57,9304.39,9305.42,10500,204,1896,
2014-06-26_11:56,9305.02,9309.69,9304.79,9305.39,10424,195,1963,
2014-06-26_11:57,9304.26,9305.78,9304.26,9304.69,10785,216,2101,
2014-06-26_11:58,9304.36,9310.04,9304.36,9308.41,8001,237,2177,
2014-06-26_11:59,9307.61,9307.61,9306.43,9307.38,7695,170,1740,
2014-06-26_12:00,9306.13,9313.05,9305.83,9313.05,8579,221,1965,
2014-06-26_12:01,9309.69,9309.83,9308.81,9308.81,16165,350,3018,
2014-06-26_12:02,9309.49,9313.74,9308.87,9313.74,8088,225,1874,
2014-06-26_12:03,9312.56,9312.56,9306.66,9306.66,7034,175,1723,
2014-06-26_12:04,9307.10,9308.32,9306.58,9308.16,7299,200,1830,
2014-06-26_12:05,9311.21,9311.58,9306.47,9306.59,8608,158,1598,
2014-06-26_12:06,9306.83,9307.07,9306.55,9306.55,9138,192,1882,
2014-06-26_12:07,9311.82,9311.82,9306.14,9310.04,7636,173,1777,
2014-06-26_12:08,9305.90,9310.38,9304.55,9304.98,9245,174,1660,
2014-06-26_12:09,9305.09,9309.05,9305.09,9309.05,10849,182,1995,
2014-06-26_12:10,9309.73,9312.56,9306.95,9306.95,8095,178,1824,
2014-06-26_12:11,9308.08,9311.74,9306.01,9306.01,8215,187,1736,
2014-06-26_12:12,9306.56,9306.56,9304.92,9304.92,8102,199,1724,
2014-06-26_12:13,9305.72,9310.06,9305.66,9305.66,9369,217,1872,
2014-06-26_12:14,9310.69,9310.69,9305.56,9310.22,8135,196,1733,
2014-06-26_12:15,9310.68,9311.48,9305.90,9305.90,8402,164,1830,
2014-06-26_12:16,9304.98,9307.02,9304.50,9307.02,8465,198,1839,
2014-06-26_12:17,9306.11,9310.49,9305.60,9310.49,8820,205,1671,
2014-06-26_12:18,9305.13,9309.17,9304.14,9304.64,9175,199,1651,
2014-06-26_12:19,9306.40,9306.64,9306.17,9306.46,9027,212,1919,
2014-06-26_12:20,9306.95,9307.29,9306.13,9306.13,9272,212,2051,
2014-06-26_12:21,9305.92,9306.50,9305.15,9305.67,10030,247,2365,
2014-06-26_12:22,9305.82,9309.83,9304.84,9309.83,15225,270,2343,
2014-06-26_12:23,9309.91,9310.31,9304.36,9305.17,13728,244,2395,
2014-06-26_12:24,9305.48,9305.73,9304.40,9305.19,12728,220,2122,
2014-06-26_12:25,9310.35,9310.35,9303.99,9303.99,9469,211,2136,
2014-06-26_12:26,9305.92,9307.11,9305.92,9306.14,12766,206,2299,
2014-06-26_12:27,9305.05,9305.78,9304.48,9304.62,9684,199,1832,
2014-06-26_12:28,9305.17,9309.74,9303.90,9303.90,8663,187,1905,
2014-06-26_12:29,9305.56,9310.20,9304.73,9305.41,11648,228,2132,
2014-06-26_12:30,9306.14,9308.71,9302.96,9307.92,9191,192,2237,
2014-06-26_12:31,9307.51,9307.51,9303.19,9307.32,13816,230,2522,
2014-06-26_12:32,9308.30,9308.30,9302.25,9306.81,11914,229,2286,
2014-06-26_12:33,9306.36,9306.36,9301.40,9303.75,8378,188,1939,
2014-06-26_12:34,9304.99,9308.30,9304.90,9305.36,10774,271,2160,
2014-06-26_12:35,9308.47,9311.07,9306.96,9307.74,14042,236,2261,
2014-06-26_12:36,9311.66,9313.79,9306.79,9306.79,13527,286,2736,
2014-06-26_12:37,9306.96,9314.96,9306.96,9308.44,10915,243,2787,
2014-06-26_12:38,9308.70,9308.70,9306.74,9306.74,9395,253,2278,
2014-06-26_12:39,9307.50,9308.39,9306.37,9306.69,8496,209,2235,
2014-06-26_12:40,9306.69,9309.12,9306.69,9307.26,7673,202,2233,
2014-06-26_12:41,9307.34,9310.95,9305.80,9306.40,9265,220,2135,
2014-06-26_12:42,9310.32,9314.24,9309.47,9311.48,9360,214,2518,
2014-06-26_12:43,9311.00,9311.00,9309.48,9309.77,11015,202,2381,
2014-06-26_12:44,9308.60,9310.18,9307.41,9310.18,9849,242,2235,
2014-06-26_12:45,9308.12,9308.96,9306.52,9306.52,9508,199,1901,
2014-06-26_12:46,9306.56,9307.47,9305.88,9307.47,9339,229,2270,
2014-06-26_12:47,9307.30,9309.35,9307.30,9309.19,10076,228,2418,
2014-06-26_12:48,9308.88,9308.88,9307.86,9308.16,8901,232,2306,
2014-06-26_12:49,9307.49,9309.21,9307.49,9308.57,11805,230,2558,
2014-06-26_12:50,9307.28,9308.72,9307.28,9308.72,11476,242,2444,
2014-06-26_12:51,9306.93,9309.38,9306.66,9309.38,13700,258,2666,
2014-06-26_12:52,9308.41,9309.25,9307.60,9309.25,8426,202,2376,
2014-06-26_12:53,9313.98,9313.98,9307.65,9307.65,8366,225,2575,
2014-06-26_12:54,9309.71,9313.14,9308.72,9309.64,10709,224,2230,
2014-06-26_12:55,9308.31,9308.69,9307.87,9308.17,9811,206,2463,
2014-06-26_12:56,9306.89,9309.19,9306.89,9307.97,10208,220,2618,
2014-06-26_12:57,9308.69,9312.68,9308.31,9309.59,10518,253,2946,
2014-06-26_12:58,9309.14,9309.14,9308.25,9308.39,10767,216,2286,
2014-06-26_12:59,9309.25,9309.25,9306.86,9306.86,12605,224,2345,
2014-06-26_13:00,9306.73,9307.87,9306.73,9306.77,9691,217,2352,
2014-06-26_13:01,9305.82,9306.24,9305.46,9305.93,19669,406,3196,
2014-06-26_13:02,9305.61,9305.61,9303.98,9303.98,15254,355,2979,
2014-06-26_13:03,9304.16,9304.84,9303.33,9304.84,24838,394,3296,
2014-06-26_13:04,9304.92,9309.04,9302.72,9302.72,15859,319,3117,
2014-06-26_13:05,9303.98,9303.98,9297.71,9303.81,13511,282,2623,
2014-06-26_13:06,9303.26,9305.21,9300.15,9300.70,16660,320,3307,
2014-06-26_13:07,9306.58,9307.19,9300.99,9302.99,13588,299,3451,
2014-06-26_13:08,9307.10,9307.10,9299.30,9299.36,15620,297,2744,
2014-06-26_13:09,9299.65,9299.65,9298.12,9298.12,13821,321,2785,
2014-06-26_13:10,9297.61,9298.75,9297.57,9297.57,17020,311,2878,
2014-06-26_13:11,9298.13,9298.13,9295.56,9295.56,15980,283,2921,
2014-06-26_13:12,9296.09,9304.06,9295.62,9295.62,15960,281,3061,
2014-06-26_13:13,9295.21,9300.04,9295.21,9295.30,16110,301,2989,
2014-06-26_13:14,9295.52,9297.65,9294.11,9297.20,22185,306,3234,
2014-06-26_13:15,9296.17,9300.88,9294.72,9295.54,15761,385,3491,
2014-06-26_13:16,9295.14,9302.46,9295.14,9296.13,18741,339,3554,
2014-06-26_13:17,9302.09,9303.22,9295.99,9297.21,26014,508,4090,
2014-06-26_13:18,9296.70,9300.95,9295.78,9296.05,20350,401,3706,
2014-06-26_13:19,9300.53,9304.59,9296.41,9304.59,37389,588,4358,
2014-06-26_13:20,9305.38,9310.68,9304.85,9310.68,23607,439,4176,
2014-06-26_13:21,9305.30,9311.74,9305.30,9305.93,21958,386,3940,
2014-06-26_13:22,9309.79,9309.79,9304.04,9308.38,22521,439,3979,
2014-06-26_13:23,9304.61,9309.37,9304.61,9308.25,24266,460,4305,
2014-06-26_13:24,9307.64,9308.01,9306.71,9307.51,32674,568,4742,
2014-06-26_13:25,9306.24,9308.08,9303.20,9307.13,27328,515,4874,
2014-06-26_13:26,9307.19,9307.19,9307.19,9307.19,0,0,0,
2014-06-26_13:27,9307.19,9307.19,9307.19,9307.19,0,0,0,
2014-06-26_13:28,9307.19,9307.19,9307.19,9307.19,0,0,0,
2014-06-26_13:29,9307.19,9307.19,9307.19,9307.19,0,0,0,
2014-06-26_13:30,9307.19,9320.94,9307.19,9320.94,156940,5908,32047,
2014-06-27_09:01,9316.89,9321.92,9316.53,9319.61,91469,3298,21735,
2014-06-27_09:02,9320.00,9322.84,9316.04,9318.40,39366,1064,7826,
2014-06-27_09:03,9317.98,9318.55,9314.20,9318.03,47739,996,7235,
2014-06-27_09:04,9317.67,9317.85,9316.55,9317.50,73131,1222,7400,
2014-06-27_09:05,9318.00,9318.00,9315.09,9315.09,67372,713,6358,
2014-06-27_09:06,9313.59,9314.83,9309.58,9314.15,78154,767,6544,
2014-06-27_09:07,9313.54,9314.63,9312.73,9314.63,72806,746,6091,
2014-06-27_09:08,9313.96,9313.96,9313.03,9313.46,60267,695,6072,
2014-06-27_09:09,9313.20,9317.47,9312.82,9317.47,62244,775,5866,
2014-06-27_09:10,9318.48,9318.48,9312.22,9312.22,45378,642,5346,
2014-06-27_09:11,9316.34,9317.58,9313.07,9316.99,42952,668,5359,
2014-06-27_09:12,9312.51,9313.05,9311.00,9311.70,73166,713,6315,
2014-06-27_09:13,9311.49,9311.49,9310.10,9310.10,53320,606,5528,
2014-06-27_09:14,9309.80,9311.83,9309.80,9310.64,47376,712,5591,
2014-06-27_09:15,9310.48,9314.48,9309.28,9314.48,43230,641,5096,
2014-06-27_09:16,9313.96,9313.96,9308.71,9308.98,39372,557,4699,
2014-06-27_09:17,9309.14,9309.14,9308.29,9308.67,36789,611,4833,
2014-06-27_09:18,9307.76,9313.23,9307.76,9307.83,33325,587,4551,
2014-06-27_09:19,9308.21,9312.76,9306.71,9306.71,39620,561,4374,
2014-06-27_09:20,9306.45,9307.52,9306.17,9306.17,27365,465,4045,
2014-06-27_09:21,9306.21,9308.03,9306.21,9308.03,31014,513,4360,
2014-06-27_09:22,9307.09,9307.09,9305.77,9305.92,31350,487,4598,
2014-06-27_09:23,9310.18,9310.59,9304.92,9309.89,29970,562,4365,
2014-06-27_09:24,9305.85,9310.37,9304.53,9306.39,28431,877,4820,
2014-06-27_09:25,9306.30,9309.19,9304.77,9305.84,31053,542,4457,
2014-06-27_09:26,9305.88,9310.66,9305.60,9306.60,33609,534,4160,
2014-06-27_09:27,9307.68,9310.67,9306.26,9306.31,34096,534,4057,
2014-06-27_09:28,9305.99,9311.59,9305.55,9306.23,27231,511,4098,
2014-06-27_09:29,9311.07,9311.30,9306.20,9307.05,31474,612,4081,
2014-06-27_09:30,9306.26,9311.35,9306.06,9311.35,47207,601,4776,
2014-06-27_09:31,9310.13,9312.72,9306.30,9310.47,25982,452,3906,
2014-06-27_09:32,9309.54,9314.36,9308.14,9313.82,30289,467,3929,
2014-06-27_09:33,9313.84,9314.15,9308.52,9313.43,23920,434,3635,
2014-06-27_09:34,9308.14,9315.61,9308.14,9315.61,29255,1088,4042,
2014-06-27_09:35,9315.47,9319.34,9314.21,9318.91,25521,445,3396,
2014-06-27_09:36,9318.58,9319.71,9314.82,9314.82,22101,365,3367,
2014-06-27_09:37,9314.69,9320.02,9314.69,9315.21,21948,335,3400,
2014-06-27_09:38,9315.70,9316.58,9315.13,9316.41,23423,379,3570,
2014-06-27_09:39,9316.41,9321.80,9316.41,9321.80,21206,436,3746,
2014-06-27_09:40,9317.42,9323.12,9317.41,9318.43,31656,503,3791,
2014-06-27_09:41,9317.54,9323.40,9317.54,9319.00,26814,364,3387,
2014-06-27_09:42,9318.77,9323.21,9318.39,9319.08,24088,363,3414,
2014-06-27_09:43,9319.21,9325.00,9319.21,9325.00,21381,369,3438,
2014-06-27_09:44,9324.90,9324.90,9319.48,9320.08,22486,401,3724,
2014-06-27_09:45,9325.53,9326.93,9321.13,9321.33,20428,386,3435,
2014-06-27_09:46,9325.87,9326.27,9320.73,9326.27,30559,489,4034,
2014-06-27_09:47,9322.25,9327.61,9322.25,9323.13,30578,500,4157,
2014-06-27_09:48,9327.79,9327.79,9322.33,9323.39,19391,354,3262,
2014-06-27_09:49,9323.24,9327.56,9323.24,9327.41,19880,314,3093,
2014-06-27_09:50,9327.87,9327.87,9321.27,9321.27,17843,336,3021,
2014-06-27_09:51,9322.47,9327.61,9322.20,9327.47,21848,376,3248,
2014-06-27_09:52,9327.24,9327.42,9322.77,9322.91,21940,353,3220,
2014-06-27_09:53,9321.44,9327.97,9321.44,9327.65,20935,446,3361,
2014-06-27_09:54,9326.90,9327.12,9321.99,9327.09,19701,338,2957,
2014-06-27_09:55,9328.68,9328.68,9321.77,9323.57,14311,281,2760,
2014-06-27_09:56,9327.01,9327.04,9322.02,9325.36,14109,273,2528,
2014-06-27_09:57,9325.90,9325.91,9324.77,9324.77,13275,257,2379,
2014-06-27_09:58,9325.02,9325.62,9320.17,9325.62,15292,249,2275,
2014-06-27_09:59,9325.23,9325.80,9320.66,9323.93,14768,304,2685,
2014-06-27_10:00,9319.62,9324.22,9317.22,9318.70,17581,416,2825,
2014-06-27_10:01,9318.06,9322.58,9318.06,9318.12,19677,364,3165,
2014-06-27_10:02,9318.28,9322.75,9317.26,9322.08,15873,307,2552,
2014-06-27_10:03,9322.48,9322.48,9316.94,9318.26,14095,283,2537,
2014-06-27_10:04,9322.65,9322.65,9317.25,9321.94,18433,253,2462,
2014-06-27_10:05,9321.58,9321.58,9317.00,9321.18,13656,241,2302,
2014-06-27_10:06,9321.40,9321.40,9316.42,9321.01,19397,338,2418,
2014-06-27_10:07,9321.56,9321.56,9319.46,9319.96,14651,265,2392,
2014-06-27_10:08,9319.85,9320.15,9315.32,9315.32,14232,295,2229,
2014-06-27_10:09,9319.50,9319.50,9313.57,9318.43,16493,277,2455,
2014-06-27_10:10,9319.01,9319.01,9312.11,9312.11,19986,335,2691,
2014-06-27_10:11,9312.38,9316.57,9311.64,9316.57,15847,289,2371,
2014-06-27_10:12,9315.31,9316.68,9315.31,9316.17,17317,289,2484,
2014-06-27_10:13,9310.17,9315.42,9309.72,9314.64,20652,421,2993,
2014-06-27_10:14,9309.58,9314.02,9309.58,9312.00,21896,432,3159,
2014-06-27_10:15,9312.24,9312.71,9307.65,9311.71,22520,363,3077,
2014-06-27_10:16,9312.44,9312.83,9307.60,9312.83,20233,342,2937,
2014-06-27_10:17,9312.76,9312.76,9306.29,9308.34,18436,312,2659,
2014-06-27_10:18,9312.22,9312.22,9307.54,9311.08,15329,281,2412,
2014-06-27_10:19,9311.97,9312.74,9306.61,9311.71,15699,233,2145,
2014-06-27_10:20,9311.53,9313.09,9306.85,9313.09,20053,383,3070,
2014-06-27_10:21,9312.52,9315.46,9312.52,9314.38,17994,361,3467,
2014-06-27_10:22,9309.31,9314.70,9309.31,9313.60,14535,309,2615,
2014-06-27_10:23,9313.03,9314.19,9313.03,9313.71,14595,294,2547,
2014-06-27_10:24,9314.65,9314.65,9308.98,9313.71,14247,266,2271,
2014-06-27_10:25,9314.11,9314.11,9312.30,9312.30,11616,215,2048,
2014-06-27_10:26,9312.06,9315.30,9312.06,9315.30,10491,246,2593,
2014-06-27_10:27,9314.87,9314.87,9308.75,9313.09,10714,225,2468,
2014-06-27_10:28,9311.95,9312.84,9311.95,9311.97,13333,257,2488,
2014-06-27_10:29,9312.83,9312.91,9306.70,9306.72,13938,279,2458,
2014-06-27_10:30,9311.14,9312.21,9306.34,9306.65,13439,263,2300,
2014-06-27_10:31,9311.23,9311.87,9307.94,9311.87,16013,330,2946,
2014-06-27_10:32,9312.25,9312.25,9306.52,9311.43,20222,429,3505,
2014-06-27_10:33,9312.59,9313.14,9311.59,9313.12,19977,394,2862,
2014-06-27_10:34,9312.16,9312.16,9307.60,9307.60,19918,440,3022,
2014-06-27_10:35,9311.39,9311.86,9307.12,9310.61,14993,347,2660,
2014-06-27_10:36,9311.23,9312.81,9310.50,9312.81,16694,393,2574,
2014-06-27_10:37,9313.64,9313.68,9308.69,9312.88,15239,339,2535,
2014-06-27_10:38,9312.70,9313.36,9308.27,9308.43,10112,227,2031,
2014-06-27_10:39,9308.07,9312.48,9307.92,9312.33,9417,255,1976,
2014-06-27_10:40,9311.67,9311.67,9306.54,9310.89,12154,291,2307,
2014-06-27_10:41,9311.70,9312.96,9310.36,9312.06,12783,283,2514,
2014-06-27_10:42,9312.83,9313.38,9307.57,9308.62,10686,251,2264,
2014-06-27_10:43,9312.93,9313.79,9307.76,9313.79,10373,246,2113,
2014-06-27_10:44,9313.48,9313.48,9309.12,9313.37,9990,355,2750,
2014-06-27_10:45,9314.04,9314.81,9309.29,9309.29,10844,263,2213,
2014-06-27_10:46,9313.02,9313.03,9308.06,9308.69,10024,183,1831,
2014-06-27_10:47,9313.00,9313.00,9307.53,9307.53,8353,222,1962,
2014-06-27_10:48,9308.34,9312.99,9307.19,9308.66,9536,214,2128,
2014-06-27_10:49,9312.76,9313.33,9307.45,9307.45,12070,241,2463,
2014-06-27_10:50,9306.61,9308.59,9306.61,9308.59,9489,197,2034,
2014-06-27_10:51,9311.95,9313.37,9306.99,9306.99,9235,249,2138,
2014-06-27_10:52,9307.86,9311.64,9306.96,9307.09,11014,237,2233,
2014-06-27_10:53,9312.14,9312.14,9306.39,9306.75,8035,251,2051,
2014-06-27_10:54,9307.09,9307.54,9307.09,9307.29,10469,250,2151,
2014-06-27_10:55,9312.04,9312.04,9305.58,9306.77,27168,455,2507,
2014-06-27_10:56,9311.17,9311.38,9309.86,9310.83,17014,436,2782,
2014-06-27_10:57,9311.81,9311.81,9310.44,9310.69,12244,282,2380,
2014-06-27_10:58,9310.62,9310.62,9305.12,9309.69,8809,212,1973,
2014-06-27_10:59,9309.98,9310.31,9304.44,9309.54,15105,238,2024,
2014-06-27_11:00,9310.00,9310.98,9305.26,9310.98,11147,250,2309,
2014-06-27_11:01,9306.93,9311.76,9306.30,9306.30,11041,247,2175,
2014-06-27_11:02,9307.31,9312.39,9306.48,9312.39,9998,197,1813,
2014-06-27_11:03,9312.80,9312.80,9306.42,9306.42,7979,222,1895,
2014-06-27_11:04,9307.07,9311.44,9305.90,9311.44,9732,185,1698,
2014-06-27_11:05,9311.87,9311.87,9306.70,9306.74,10275,258,2108,
2014-06-27_11:06,9311.61,9311.64,9307.07,9311.44,12942,255,2330,
2014-06-27_11:07,9311.23,9311.23,9306.34,9311.23,8758,184,1871,
2014-06-27_11:08,9310.91,9311.87,9306.34,9311.87,8371,194,1839,
2014-06-27_11:09,9306.96,9311.54,9306.84,9311.54,8455,195,1808,
2014-06-27_11:10,9307.23,9311.53,9306.55,9311.53,9636,176,1797,
2014-06-27_11:11,9311.48,9311.48,9304.77,9309.98,10072,193,1986,
2014-06-27_11:12,9305.13,9309.27,9304.03,9309.27,12969,220,2210,
2014-06-27_11:13,9309.16,9309.18,9303.57,9309.18,10200,235,2042,
2014-06-27_11:14,9304.78,9308.72,9304.16,9308.72,14488,314,2574,
2014-06-27_11:15,9303.98,9309.02,9303.98,9309.02,13905,253,2335,
2014-06-27_11:16,9310.38,9310.38,9305.12,9306.24,12616,261,2183,
2014-06-27_11:17,9310.97,9310.97,9305.55,9310.25,12068,199,2009,
2014-06-27_11:18,9310.25,9310.79,9305.52,9305.52,10011,232,1931,
2014-06-27_11:19,9310.69,9310.69,9304.44,9309.53,13278,239,2137,
2014-06-27_11:20,9310.76,9310.76,9308.72,9309.25,10480,212,2035,
2014-06-27_11:21,9309.18,9309.99,9305.32,9305.32,9201,247,1963,
2014-06-27_11:22,9306.30,9310.40,9306.30,9308.68,7753,210,1913,
2014-06-27_11:23,9310.56,9310.56,9309.48,9309.75,7529,210,1763,
2014-06-27_11:24,9310.28,9311.81,9306.80,9311.81,12700,341,2219,
2014-06-27_11:25,9311.68,9311.68,9310.91,9311.50,9672,256,1775,
2014-06-27_11:26,9311.80,9311.80,9310.28,9311.38,9883,214,1800,
2014-06-27_11:27,9306.46,9311.22,9306.34,9311.01,8801,236,1881,
2014-06-27_11:28,9312.77,9312.77,9310.78,9311.27,10692,230,1870,
2014-06-27_11:29,9311.47,9312.10,9307.24,9307.24,8289,180,1659,
2014-06-27_11:30,9312.91,9312.91,9312.07,9312.55,7454,196,1702,
2014-06-27_11:31,9312.37,9312.60,9311.93,9312.02,11362,231,2121,
2014-06-27_11:32,9312.51,9312.73,9308.93,9312.73,9403,203,1828,
2014-06-27_11:33,9308.30,9312.28,9308.30,9312.22,7220,176,1779,
2014-06-27_11:34,9311.94,9312.93,9310.52,9311.19,13309,527,2192,
2014-06-27_11:35,9311.82,9316.66,9311.82,9316.66,12400,494,1976,
2014-06-27_11:36,9316.47,9317.55,9316.47,9317.39,14095,366,1974,
2014-06-27_11:37,9317.19,9317.62,9316.34,9317.62,13428,257,1857,
2014-06-27_11:38,9317.62,9318.83,9317.62,9318.39,14578,298,1937,
2014-06-27_11:39,9324.50,9324.50,9318.93,9319.17,7693,202,1729,
2014-06-27_11:40,9324.27,9324.27,9314.77,9314.77,6610,197,1636,
2014-06-27_11:41,9320.49,9320.49,9314.04,9319.49,7502,163,1589,
2014-06-27_11:42,9318.95,9318.95,9314.89,9318.60,6152,147,1421,
2014-06-27_11:43,9318.78,9318.92,9317.12,9317.85,8160,191,1709,
2014-06-27_11:44,9318.98,9319.67,9314.99,9318.13,6168,151,1506,
2014-06-27_11:45,9318.97,9318.97,9314.19,9317.76,7061,158,1461,
2014-06-27_11:46,9319.32,9319.32,9317.83,9318.18,8046,165,1604,
2014-06-27_11:47,9318.51,9320.39,9318.51,9319.72,7795,155,1995,
2014-06-27_11:48,9319.44,9319.55,9314.92,9319.24,8485,144,1399,
2014-06-27_11:49,9318.88,9319.84,9318.15,9318.29,6946,158,1430,
2014-06-27_11:50,9318.31,9318.31,9312.38,9312.38,6501,154,1467,
2014-06-27_11:51,9317.77,9318.06,9312.01,9316.20,7102,184,1669,
2014-06-27_11:52,9316.77,9316.77,9315.08,9315.08,8207,168,1685,
2014-06-27_11:53,9310.14,9316.33,9310.07,9316.33,5753,205,1457,
2014-06-27_11:54,9315.48,9315.98,9315.13,9315.71,6836,169,1621,
2014-06-27_11:55,9315.57,9315.57,9310.35,9315.47,8487,159,1347,
2014-06-27_11:56,9311.07,9316.57,9311.07,9314.69,7652,175,1506,
2014-06-27_11:57,9315.16,9315.78,9310.05,9314.97,6572,155,1486,
2014-06-27_11:58,9311.81,9315.32,9310.76,9314.91,9603,218,1783,
2014-06-27_11:59,9315.82,9315.82,9310.59,9314.98,8507,201,1553,
2014-06-27_12:00,9314.48,9315.67,9313.33,9314.13,8544,188,1729,
2014-06-27_12:01,9316.76,9316.76,9310.66,9315.01,9192,221,2080,
2014-06-27_12:02,9310.85,9316.34,9310.85,9316.34,8307,199,1822,
2014-06-27_12:03,9311.27,9315.02,9310.39,9310.39,11774,261,2250,
2014-06-27_12:04,9310.46,9314.56,9309.11,9314.56,7212,188,1699,
2014-06-27_12:05,9310.96,9314.24,9310.11,9313.83,8407,195,1618,
2014-06-27_12:06,9310.07,9314.69,9309.11,9312.88,6815,183,1514,
2014-06-27_12:07,9313.79,9313.79,9307.77,9313.04,9280,227,1716,
2014-06-27_12:08,9313.06,9313.56,9308.41,9308.41,7597,212,1706,
2014-06-27_12:09,9308.66,9313.37,9308.66,9311.56,6146,155,1429,
2014-06-27_12:10,9312.66,9312.96,9311.60,9312.02,6151,161,1519,
2014-06-27_12:11,9311.66,9312.71,9307.99,9311.62,5378,150,1416,
2014-06-27_12:12,9311.63,9312.25,9307.54,9312.08,6463,165,1575,
2014-06-27_12:13,9308.23,9313.24,9308.23,9311.60,6527,171,1420,
2014-06-27_12:14,9311.60,9312.07,9307.26,9311.43,7448,177,1446,
2014-06-27_12:15,9311.32,9311.45,9306.58,9311.45,8131,163,1517,
2014-06-27_12:16,9311.63,9312.37,9306.46,9306.46,8127,194,1758,
2014-06-27_12:17,9312.42,9312.42,9310.88,9311.02,8293,182,1643,
2014-06-27_12:18,9311.28,9311.79,9310.78,9311.35,7817,180,1736,
2014-06-27_12:19,9310.45,9312.22,9307.31,9311.13,7199,192,1686,
2014-06-27_12:20,9308.03,9313.44,9308.03,9311.43,9873,185,1838,
2014-06-27_12:21,9310.84,9311.62,9310.69,9311.62,7179,214,1841,
2014-06-27_12:22,9307.74,9311.48,9307.12,9311.48,8430,180,1674,
2014-06-27_12:23,9306.91,9311.73,9306.91,9310.38,9323,209,1862,
2014-06-27_12:24,9310.84,9311.18,9307.27,9307.27,7155,181,1734,
2014-06-27_12:25,9311.14,9311.47,9306.68,9311.47,8364,187,1777,
2014-06-27_12:26,9311.31,9311.31,9305.77,9305.77,8588,200,1854,
2014-06-27_12:27,9311.54,9312.00,9305.77,9305.77,7033,171,1657,
2014-06-27_12:28,9310.89,9310.94,9306.41,9306.41,6909,166,1793,
2014-06-27_12:29,9305.47,9311.27,9305.47,9311.24,6084,169,1654,
2014-06-27_12:30,9304.94,9311.69,9304.94,9310.15,6530,176,1781,
2014-06-27_12:31,9310.83,9311.32,9306.30,9311.32,8163,172,1846,
2014-06-27_12:32,9310.86,9310.86,9305.59,9309.94,8789,164,1801,
2014-06-27_12:33,9310.39,9311.32,9309.68,9309.68,7016,170,1794,
2014-06-27_12:34,9310.33,9312.25,9306.32,9312.01,7510,153,1718,
2014-06-27_12:35,9311.50,9311.50,9306.53,9310.39,10061,194,1891,
2014-06-27_12:36,9308.34,9312.82,9308.34,9308.37,8882,206,2077,
2014-06-27_12:37,9312.83,9312.93,9307.35,9307.35,8268,189,2005,
2014-06-27_12:38,9311.91,9312.55,9311.16,9312.55,9375,171,1864,
2014-06-27_12:39,9312.66,9313.22,9309.66,9309.66,9918,190,1800,
2014-06-27_12:40,9309.05,9313.37,9308.89,9312.85,10571,198,2271,
2014-06-27_12:41,9312.73,9313.72,9308.44,9308.44,11915,255,2236,
2014-06-27_12:42,9313.23,9313.23,9307.49,9313.08,11595,217,2191,
2014-06-27_12:43,9312.53,9312.53,9306.76,9307.83,13792,255,2516,
2014-06-27_12:44,9311.67,9312.54,9311.67,9311.98,18388,294,2704,
2014-06-27_12:45,9307.39,9313.56,9307.39,9312.35,12036,242,2258,
2014-06-27_12:46,9311.19,9315.19,9311.19,9315.19,12732,243,2556,
2014-06-27_12:47,9315.85,9316.78,9315.70,9316.40,13298,276,2595,
2014-06-27_12:48,9317.55,9319.19,9312.66,9319.19,13948,331,2945,
2014-06-27_12:49,9320.09,9320.60,9318.52,9320.60,16293,511,3195,
2014-06-27_12:50,9320.34,9326.65,9320.34,9326.65,24464,485,3414,
2014-06-27_12:51,9327.04,9328.42,9322.24,9322.24,14847,301,2901,
2014-06-27_12:52,9325.61,9325.61,9320.64,9321.14,11743,261,2587,
2014-06-27_12:53,9320.56,9324.84,9320.50,9321.17,10863,214,2354,
2014-06-27_12:54,9324.20,9324.20,9319.17,9319.76,11929,235,2241,
2014-06-27_12:55,9319.05,9319.70,9318.71,9319.45,17553,251,2225,
2014-06-27_12:56,9318.80,9320.36,9318.80,9320.04,11881,283,2304,
2014-06-27_12:57,9323.90,9323.90,9318.06,9320.63,10316,207,2056,
2014-06-27_12:58,9320.28,9321.83,9319.65,9321.83,10490,256,2311,
2014-06-27_12:59,9321.11,9322.71,9320.77,9321.00,12291,293,2132,
2014-06-27_13:00,9325.83,9325.83,9316.83,9316.83,13350,289,2305,
2014-06-27_13:01,9321.18,9321.27,9316.36,9321.27,13972,257,2241,
2014-06-27_13:02,9328.91,9329.57,9323.54,9328.92,19666,624,3491,
2014-06-27_13:03,9328.54,9328.54,9324.44,9324.96,10686,293,2416,
2014-06-27_13:04,9326.09,9326.09,9324.07,9324.07,11920,264,2422,
2014-06-27_13:05,9330.95,9330.95,9322.93,9322.93,10820,271,2377,
2014-06-27_13:06,9330.31,9330.31,9322.43,9322.62,15038,319,2465,
2014-06-27_13:07,9329.58,9329.58,9320.38,9320.38,11458,261,2468,
2014-06-27_13:08,9328.89,9328.89,9320.19,9320.81,12335,311,2647,
2014-06-27_13:09,9329.27,9329.27,9319.11,9319.59,14100,299,2577,
2014-06-27_13:10,9327.54,9327.54,9319.04,9320.90,12944,291,2879,
2014-06-27_13:11,9330.43,9330.43,9322.16,9322.16,17263,364,3853,
2014-06-27_13:12,9329.61,9329.61,9320.37,9321.77,16647,306,2816,
2014-06-27_13:13,9325.98,9326.48,9318.79,9318.89,15232,354,3193,
2014-06-27_13:14,9320.16,9321.67,9316.65,9317.43,14819,322,2855,
2014-06-27_13:15,9324.64,9324.64,9315.93,9323.37,14670,295,2968,
2014-06-27_13:16,9319.01,9321.76,9315.81,9315.81,15514,337,3102,
2014-06-27_13:17,9320.08,9320.08,9316.05,9317.68,16838,369,3356,
2014-06-27_13:18,9322.24,9322.24,9315.11,9315.31,19001,335,3324,
2014-06-27_13:19,9317.46,9317.46,9309.79,9315.69,20644,388,3618,
2014-06-27_13:20,9317.25,9317.25,9307.73,9307.73,19385,437,3979,
2014-06-27_13:21,9317.80,9317.80,9308.30,9308.30,22529,459,4248,
2014-06-27_13:22,9316.68,9317.15,9310.73,9314.07,21076,514,4545,
2014-06-27_13:23,9313.66,9315.00,9310.37,9314.81,21161,449,4344,
2014-06-27_13:24,9318.22,9318.22,9309.56,9310.10,25719,482,4679,
2014-06-27_13:25,9314.36,9318.27,9309.94,9315.10,32846,591,5442,
2014-06-27_13:26,9315.04,9315.04,9315.04,9315.04,250,1,1,
2014-06-27_13:27,9315.04,9315.04,9315.04,9315.04,0,0,0,
2014-06-27_13:28,9315.04,9315.04,9315.04,9315.04,0,0,0,
2014-06-27_13:29,9315.04,9315.04,9315.04,9315.04,0,0,0,
2014-06-27_13:30,9315.04,9315.04,9306.83,9306.83,145423,5467,31331,
2014-06-30_09:01,9332.44,9336.15,9327.89,9327.89,73429,2827,21075,
2014-06-30_09:02,9332.50,9338.80,9332.50,9338.80,31975,936,6408,
2014-06-30_09:03,9339.26,9340.28,9335.03,9340.28,40727,887,6259,
2014-06-30_09:04,9341.34,9342.90,9336.93,9338.10,47938,789,6247,
2014-06-30_09:05,9338.29,9342.95,9338.29,9340.35,54720,742,6211,
2014-06-30_09:06,9340.06,9340.77,9336.62,9336.62,50464,727,5763,
2014-06-30_09:07,9341.58,9342.24,9341.16,9342.24,41193,588,5529,
2014-06-30_09:08,9341.22,9342.18,9336.46,9341.63,45871,623,5548,
2014-06-30_09:09,9342.27,9345.53,9341.38,9345.45,65713,776,6338,
2014-06-30_09:10,9341.68,9348.65,9341.68,9346.51,51179,760,6015,
2014-06-30_09:11,9341.79,9347.24,9339.83,9339.83,45370,673,5405,
2014-06-30_09:12,9339.24,9343.45,9338.46,9343.45,43011,577,5126,
2014-06-30_09:13,9339.45,9343.55,9337.17,9343.55,41248,617,5110,
2014-06-30_09:14,9338.51,9343.77,9338.51,9339.21,37444,595,4954,
2014-06-30_09:15,9340.03,9346.63,9339.91,9346.63,47967,745,5478,
2014-06-30_09:16,9341.44,9347.12,9341.44,9343.73,57156,712,5720,
2014-06-30_09:17,9342.73,9348.85,9342.73,9348.85,49828,622,5653,
2014-06-30_09:18,9349.09,9349.09,9345.13,9345.29,38072,535,5143,
2014-06-30_09:19,9350.29,9351.09,9345.63,9348.23,43934,620,5129,
2014-06-30_09:20,9352.85,9353.16,9347.95,9347.96,42323,629,5201,
2014-06-30_09:21,9347.36,9353.46,9347.36,9353.46,38472,522,4738,
2014-06-30_09:22,9347.01,9353.91,9347.01,9350.07,36741,562,4920,
2014-06-30_09:23,9350.49,9355.66,9350.21,9355.66,26983,486,4473,
2014-06-30_09:24,9351.08,9356.79,9351.08,9356.33,30944,460,4272,
2014-06-30_09:25,9352.14,9357.25,9351.71,9356.90,32728,467,4331,
2014-06-30_09:26,9351.82,9356.40,9350.83,9354.42,28333,511,4685,
2014-06-30_09:27,9350.52,9355.59,9350.03,9350.60,26676,454,4150,
2014-06-30_09:28,9350.55,9356.57,9350.49,9354.62,32209,576,4544,
2014-06-30_09:29,9356.90,9356.90,9350.36,9355.17,36746,484,4038,
2014-06-30_09:30,9355.80,9355.80,9350.67,9350.89,26270,424,3753,
2014-06-30_09:31,9347.58,9350.71,9347.58,9350.71,22313,366,3657,
2014-06-30_09:32,9350.62,9351.34,9350.42,9351.20,22723,358,3324,
2014-06-30_09:33,9355.12,9355.97,9351.43,9351.61,18098,316,3029,
2014-06-30_09:34,9355.75,9356.72,9351.16,9351.16,18787,286,3047,
2014-06-30_09:35,9351.87,9355.89,9351.06,9351.82,43435,465,4307,
2014-06-30_09:36,9357.36,9357.80,9353.32,9353.32,41959,480,4260,
2014-06-30_09:37,9357.97,9358.47,9352.30,9352.56,23295,366,3592,
2014-06-30_09:38,9353.03,9357.81,9353.03,9357.72,22441,346,3634,
2014-06-30_09:39,9353.39,9357.97,9353.14,9357.41,20652,344,3304,
2014-06-30_09:40,9353.79,9356.31,9352.36,9356.31,21064,355,3524,
2014-06-30_09:41,9357.65,9358.06,9352.65,9358.06,29916,420,3837,
2014-06-30_09:42,9358.41,9358.41,9351.66,9351.94,21875,339,3250,
2014-06-30_09:43,9356.74,9356.74,9352.40,9352.45,20144,312,3189,
2014-06-30_09:44,9357.64,9357.64,9352.09,9352.09,19650,311,3085,
2014-06-30_09:45,9352.63,9356.78,9351.98,9353.07,19162,358,3475,
2014-06-30_09:46,9352.04,9353.28,9351.42,9352.48,26611,372,3215,
2014-06-30_09:47,9357.05,9357.05,9352.16,9352.67,16626,291,2880,
2014-06-30_09:48,9353.00,9356.96,9351.97,9353.28,19140,356,3080,
2014-06-30_09:49,9352.18,9355.80,9350.80,9352.82,23248,369,3349,
2014-06-30_09:50,9351.94,9357.18,9351.78,9357.18,24034,398,3312,
2014-06-30_09:51,9351.19,9357.42,9351.19,9357.42,22874,365,3366,
2014-06-30_09:52,9352.39,9357.26,9351.43,9356.90,19501,327,3280,
2014-06-30_09:53,9352.98,9358.24,9352.60,9358.24,24995,438,3388,
2014-06-30_09:54,9357.66,9363.69,9357.66,9358.44,22552,396,3165,
2014-06-30_09:55,9358.33,9363.59,9358.25,9358.48,23178,376,3311,
2014-06-30_09:56,9359.26,9362.21,9353.36,9353.36,21072,520,3219,
2014-06-30_09:57,9357.59,9357.59,9356.54,9357.35,23311,414,3232,
2014-06-30_09:58,9357.72,9362.92,9357.72,9358.42,21814,335,2962,
2014-06-30_09:59,9358.99,9364.46,9358.68,9359.78,27465,490,3176,
2014-06-30_10:00,9364.69,9365.40,9360.01,9360.01,20573,432,3102,
2014-06-30_10:01,9359.96,9365.61,9359.96,9365.61,25496,484,3565,
2014-06-30_10:02,9362.07,9366.94,9362.07,9366.86,19170,353,3051,
2014-06-30_10:03,9362.55,9367.25,9362.55,9367.21,20342,346,2977,
2014-06-30_10:04,9363.08,9368.61,9363.08,9368.61,20056,345,3086,
2014-06-30_10:05,9368.85,9369.42,9368.32,9369.10,19065,337,3099,
2014-06-30_10:06,9365.12,9369.99,9364.94,9364.94,24010,360,3160,
2014-06-30_10:07,9369.82,9370.57,9369.55,9369.55,17479,378,3100,
2014-06-30_10:08,9370.02,9372.19,9367.14,9372.19,20274,392,3150,
2014-06-30_10:09,9371.76,9371.76,9366.52,9370.45,19445,337,2845,
2014-06-30_10:10,9371.90,9372.43,9366.97,9372.43,18659,300,2858,
2014-06-30_10:11,9371.96,9372.30,9366.85,9371.70,21261,335,3101,
2014-06-30_10:12,9372.87,9372.87,9367.20,9367.95,15868,339,2926,
2014-06-30_10:13,9373.00,9373.00,9368.42,9368.42,15947,320,2793,
2014-06-30_10:14,9368.36,9373.89,9368.36,9372.69,17326,454,2812,
2014-06-30_10:15,9373.85,9378.46,9373.09,9373.09,20000,410,3036,
2014-06-30_10:16,9377.56,9379.17,9374.07,9374.07,15025,355,2780,
2014-06-30_10:17,9372.56,9377.61,9372.56,9373.51,14096,286,2537,
2014-06-30_10:18,9373.61,9380.88,9373.52,9380.88,15288,323,2807,
2014-06-30_10:19,9379.56,9380.03,9374.68,9375.52,15973,343,2779,
2014-06-30_10:20,9374.91,9379.74,9374.82,9374.82,17753,358,2643,
2014-06-30_10:21,9374.38,9379.80,9374.08,9374.08,16718,303,2637,
2014-06-30_10:22,9374.16,9378.83,9373.92,9378.57,12294,244,2240,
2014-06-30_10:23,9379.87,9379.87,9374.80,9379.14,15039,245,2269,
2014-06-30_10:24,9378.80,9378.92,9373.88,9378.68,12721,284,2357,
2014-06-30_10:25,9378.52,9382.19,9377.11,9377.21,10378,227,2091,
2014-06-30_10:26,9380.50,9380.50,9374.15,9374.15,10651,207,2072,
2014-06-30_10:27,9378.48,9378.93,9373.98,9378.55,12397,222,2157,
2014-06-30_10:28,9378.11,9378.37,9373.78,9378.30,12580,234,2178,
2014-06-30_10:29,9373.53,9378.73,9373.11,9373.73,8735,187,1944,
2014-06-30_10:30,9374.07,9378.39,9373.45,9378.34,10372,225,2012,
2014-06-30_10:31,9373.30,9378.19,9373.30,9377.62,13459,247,2226,
2014-06-30_10:32,9372.85,9373.99,9372.44,9372.44,12671,201,2079,
2014-06-30_10:33,9372.67,9378.60,9372.67,9374.16,10947,244,1869,
2014-06-30_10:34,9373.83,9377.97,9372.92,9377.97,14705,278,2286,
2014-06-30_10:35,9372.86,9373.55,9372.76,9372.76,14955,258,2027,
2014-06-30_10:36,9372.90,9373.02,9367.29,9372.37,13480,239,2082,
2014-06-30_10:37,9374.99,9374.99,9370.26,9372.86,11793,243,2269,
2014-06-30_10:38,9369.66,9375.70,9369.66,9373.91,11066,288,2430,
2014-06-30_10:39,9374.73,9374.73,9372.52,9374.10,11005,309,2250,
2014-06-30_10:40,9373.91,9374.30,9368.65,9374.30,11172,292,2277,
2014-06-30_10:41,9375.29,9375.29,9374.11,9374.40,10581,237,2075,
2014-06-30_10:42,9373.46,9378.36,9373.28,9373.55,11245,212,1994,
2014-06-30_10:43,9377.58,9378.80,9377.02,9377.81,14851,286,2402,
2014-06-30_10:44,9374.25,9374.25,9371.92,9373.53,10382,228,2004,
2014-06-30_10:45,9373.48,9373.95,9373.21,9373.24,9300,239,2064,
2014-06-30_10:46,9372.63,9373.88,9372.63,9373.88,9703,235,2150,
2014-06-30_10:47,9369.68,9374.25,9369.68,9372.77,11587,264,2219,
2014-06-30_10:48,9373.27,9374.45,9373.27,9373.43,11014,230,2100,
2014-06-30_10:49,9372.87,9372.87,9367.43,9372.49,11835,248,2036,
2014-06-30_10:50,9373.47,9373.47,9367.52,9372.07,11592,248,2130,
2014-06-30_10:51,9372.55,9373.06,9368.40,9368.40,9605,237,2157,
2014-06-30_10:52,9373.00,9373.00,9367.68,9367.68,9880,204,1840,
2014-06-30_10:53,9373.54,9373.74,9367.53,9367.53,8127,185,1877,
2014-06-30_10:54,9372.94,9372.94,9367.77,9367.77,9298,200,1809,
2014-06-30_10:55,9372.93,9372.93,9368.46,9372.06,9680,184,1825,
2014-06-30_10:56,9367.59,9372.52,9367.59,9372.05,11082,238,1998,
2014-06-30_10:57,9367.43,9372.61,9367.43,9372.55,13715,232,1913,
2014-06-30_10:58,9367.24,9373.34,9367.24,9372.89,8790,243,2007,
2014-06-30_10:59,9368.14,9372.52,9366.84,9372.16,9885,207,1853,
2014-06-30_11:00,9367.83,9373.48,9367.83,9373.48,17970,416,2574,
2014-06-30_11:01,9368.02,9375.66,9368.02,9375.66,14453,322,2456,
2014-06-30_11:02,9370.68,9372.97,9368.46,9372.37,13270,358,2499,
2014-06-30_11:03,9373.52,9373.52,9367.75,9367.75,11738,283,2103,
2014-06-30_11:04,9367.89,9375.14,9367.89,9374.87,11591,222,1834,
2014-06-30_11:05,9374.04,9376.39,9369.39,9376.39,11964,225,1911,
2014-06-30_11:06,9375.33,9375.33,9369.70,9373.88,10276,216,1877,
2014-06-30_11:07,9370.36,9377.67,9370.15,9375.55,10649,243,1866,
2014-06-30_11:08,9370.17,9374.55,9369.89,9374.55,21632,329,2363,
2014-06-30_11:09,9375.69,9375.69,9370.20,9374.15,11724,241,1870,
2014-06-30_11:10,9369.40,9374.82,9369.40,9369.86,8282,208,1700,
2014-06-30_11:11,9369.11,9374.86,9369.11,9374.54,10582,193,2019,
2014-06-30_11:12,9370.53,9374.54,9369.19,9373.22,7453,189,1795,
2014-06-30_11:13,9369.74,9374.30,9369.25,9373.56,10710,272,1947,
2014-06-30_11:14,9373.38,9373.38,9367.63,9372.89,19732,364,2100,
2014-06-30_11:15,9379.09,9379.09,9370.97,9375.51,10227,258,2006,
2014-06-30_11:16,9370.45,9375.43,9370.12,9375.43,11219,257,2039,
2014-06-30_11:17,9375.78,9376.38,9370.96,9370.96,9128,252,1841,
2014-06-30_11:18,9371.12,9375.70,9370.58,9370.58,12893,285,2056,
2014-06-30_11:19,9370.59,9375.85,9370.58,9370.67,26148,438,2784,
2014-06-30_11:20,9371.03,9374.38,9369.97,9369.97,19556,354,2456,
2014-06-30_11:21,9370.71,9374.56,9369.18,9369.32,18534,311,2515,
2014-06-30_11:22,9369.57,9374.37,9369.57,9370.11,11798,214,1934,
2014-06-30_11:23,9374.17,9375.35,9370.06,9375.27,11346,239,2071,
2014-06-30_11:24,9375.03,9375.19,9368.73,9375.04,20491,692,3288,
2014-06-30_11:25,9371.47,9376.09,9370.50,9374.60,19054,526,2867,
2014-06-30_11:26,9373.66,9374.00,9369.42,9373.27,10725,246,2074,
2014-06-30_11:27,9373.25,9374.65,9369.48,9374.42,10463,202,1857,
2014-06-30_11:28,9374.44,9375.18,9369.57,9375.18,11994,237,1998,
2014-06-30_11:29,9374.67,9374.67,9369.49,9374.11,9245,234,1901,
2014-06-30_11:30,9374.24,9374.78,9369.86,9370.22,12660,220,2079,
2014-06-30_11:31,9374.56,9375.05,9369.58,9370.08,14722,240,2048,
2014-06-30_11:32,9374.37,9374.66,9370.50,9373.78,11033,303,2106,
2014-06-30_11:33,9373.48,9374.87,9369.31,9369.31,8656,205,1849,
2014-06-30_11:34,9373.78,9373.78,9367.81,9369.32,8763,194,1829,
2014-06-30_11:35,9368.39,9374.96,9368.39,9373.82,7147,171,1665,
2014-06-30_11:36,9370.20,9374.63,9369.50,9373.86,8051,205,1796,
2014-06-30_11:37,9369.44,9373.94,9368.44,9372.60,8242,185,1729,
2014-06-30_11:38,9367.62,9371.98,9366.73,9371.98,7891,182,1688,
2014-06-30_11:39,9372.30,9373.02,9367.12,9371.29,9004,205,1999,
2014-06-30_11:40,9366.80,9373.44,9366.80,9372.96,11074,297,1944,
2014-06-30_11:41,9372.92,9377.66,9372.05,9372.05,9806,220,1901,
2014-06-30_11:42,9371.60,9379.03,9371.60,9379.03,14320,266,2159,
2014-06-30_11:43,9378.30,9379.64,9372.93,9373.83,12232,282,2294,
2014-06-30_11:44,9373.46,9380.92,9373.46,9380.92,11735,255,2057,
2014-06-30_11:45,9380.75,9381.13,9376.41,9381.13,11670,239,2279,
2014-06-30_11:46,9380.55,9382.24,9379.36,9381.15,26439,362,3408,
2014-06-30_11:47,9376.87,9382.89,9376.87,9382.89,13573,317,2683,
2014-06-30_11:48,9383.23,9384.07,9376.89,9384.07,9504,234,2557,
2014-06-30_11:49,9383.97,9383.97,9378.32,9382.86,14563,258,2913,
2014-06-30_11:50,9377.85,9384.86,9377.85,9384.86,18513,319,3260,
2014-06-30_11:51,9384.06,9385.78,9379.14,9380.86,15938,376,3212,
2014-06-30_11:52,9380.34,9384.52,9378.96,9379.92,12742,311,2632,
2014-06-30_11:53,9384.52,9384.52,9378.51,9378.70,10191,280,2302,
2014-06-30_11:54,9383.64,9383.73,9378.31,9383.73,11079,277,2286,
2014-06-30_11:55,9384.17,9384.83,9379.33,9380.11,10782,205,1949,
2014-06-30_11:56,9380.36,9382.94,9377.53,9378.45,9036,209,1793,
2014-06-30_11:57,9382.85,9383.64,9378.96,9382.67,10546,243,1956,
2014-06-30_11:58,9377.40,9380.95,9376.51,9377.95,10372,297,1912,
2014-06-30_11:59,9382.46,9382.46,9375.37,9381.88,7380,176,1559,
2014-06-30_12:00,9381.89,9381.89,9375.85,9375.85,10172,276,1957,
2014-06-30_12:01,9377.16,9377.16,9375.67,9375.67,12170,245,2079,
2014-06-30_12:02,9377.36,9380.75,9375.03,9375.03,8378,208,1784,
2014-06-30_12:03,9375.58,9380.45,9374.87,9380.45,9732,211,1799,
2014-06-30_12:04,9375.05,9375.51,9374.47,9375.21,10179,303,2176,
2014-06-30_12:05,9376.03,9379.63,9374.85,9375.11,8750,235,1818,
2014-06-30_12:06,9380.62,9380.62,9374.21,9378.44,8529,229,1805,
2014-06-30_12:07,9379.52,9379.52,9373.57,9373.64,12006,203,1836,
2014-06-30_12:08,9378.33,9378.33,9374.45,9375.48,14596,243,1948,
2014-06-30_12:09,9376.02,9376.68,9374.50,9375.28,9442,216,1897,
2014-06-30_12:10,9375.15,9379.99,9375.15,9375.54,8142,208,1833,
2014-06-30_12:11,9375.83,9380.54,9375.52,9375.70,13136,219,2208,
2014-06-30_12:12,9380.36,9380.36,9376.30,9379.84,24160,318,3023,
2014-06-30_12:13,9375.22,9379.98,9374.42,9375.56,15133,307,2685,
2014-06-30_12:14,9379.92,9383.23,9377.64,9381.73,11729,224,2262,
2014-06-30_12:15,9381.11,9381.49,9376.18,9378.75,11611,245,2093,
2014-06-30_12:16,9378.33,9378.43,9377.02,9378.43,14658,269,2367,
2014-06-30_12:17,9378.71,9383.90,9376.42,9376.42,10588,205,2154,
2014-06-30_12:18,9377.91,9382.60,9377.51,9377.55,11528,226,2214,
2014-06-30_12:19,9377.60,9381.70,9376.80,9380.87,10256,197,1960,
2014-06-30_12:20,9376.54,9379.84,9374.81,9379.84,10434,222,1901,
2014-06-30_12:21,9379.73,9379.91,9378.60,9379.91,10787,190,1982,
2014-06-30_12:22,9384.96,9384.96,9376.28,9376.94,14410,254,2402,
2014-06-30_12:23,9377.26,9385.10,9377.26,9385.10,9349,175,1873,
2014-06-30_12:24,9384.98,9384.98,9377.85,9382.44,9641,209,2043,
2014-06-30_12:25,9377.38,9380.74,9376.72,9378.51,9139,231,2167,
2014-06-30_12:26,9383.82,9383.82,9378.36,9382.13,9843,199,1945,
2014-06-30_12:27,9382.37,9382.37,9376.88,9381.11,9252,218,1975,
2014-06-30_12:28,9376.92,9381.41,9376.63,9376.63,9257,202,1848,
2014-06-30_12:29,9377.18,9381.74,9377.18,9380.70,9634,206,1934,
2014-06-30_12:30,9376.13,9381.98,9376.13,9380.93,14990,368,2546,
2014-06-30_12:31,9375.92,9381.27,9375.59,9375.59,12263,270,2390,
2014-06-30_12:32,9381.56,9381.56,9376.70,9381.31,11509,212,2152,
2014-06-30_12:33,9381.03,9381.03,9375.82,9375.82,14382,339,2494,
2014-06-30_12:34,9376.94,9381.54,9374.73,9379.78,13817,307,2412,
2014-06-30_12:35,9372.31,9379.66,9372.31,9375.18,12737,247,2364,
2014-06-30_12:36,9380.15,9380.15,9375.57,9378.97,12512,238,2244,
2014-06-30_12:37,9379.73,9379.79,9374.57,9375.55,12778,250,2464,
2014-06-30_12:38,9375.40,9379.44,9374.61,9374.61,12438,219,2162,
2014-06-30_12:39,9378.81,9379.68,9374.87,9374.87,12670,216,2169,
2014-06-30_12:40,9378.96,9379.30,9373.77,9375.20,11730,219,2058,
2014-06-30_12:41,9379.57,9379.57,9373.80,9373.80,14590,297,2488,
2014-06-30_12:42,9377.40,9379.82,9372.30,9379.82,10963,243,2527,
2014-06-30_12:43,9374.55,9378.23,9374.13,9376.21,10384,225,2301,
2014-06-30_12:44,9377.35,9381.37,9374.06,9379.10,18223,277,2633,
2014-06-30_12:45,9373.70,9378.63,9373.18,9374.71,16313,280,3026,
2014-06-30_12:46,9374.88,9379.71,9374.26,9379.38,13117,242,2590,
2014-06-30_12:47,9375.11,9375.24,9373.72,9374.60,17121,287,2398,
2014-06-30_12:48,9375.09,9382.84,9375.09,9376.63,15841,282,2920,
2014-06-30_12:49,9376.87,9379.98,9375.78,9375.98,15365,281,2665,
2014-06-30_12:50,9380.82,9380.82,9375.61,9376.84,13747,275,2778,
2014-06-30_12:51,9375.60,9380.78,9375.60,9376.32,21295,392,3815,
2014-06-30_12:52,9376.53,9380.88,9374.68,9377.06,29538,455,4319,
2014-06-30_12:53,9376.61,9378.44,9376.23,9378.44,15827,291,2679,
2014-06-30_12:54,9376.98,9376.98,9375.08,9376.74,13764,257,2239,
2014-06-30_12:55,9377.06,9378.66,9377.06,9377.83,13521,281,2713,
2014-06-30_12:56,9378.37,9383.20,9377.84,9383.10,16894,333,2889,
2014-06-30_12:57,9382.74,9384.04,9377.50,9378.72,13595,284,2733,
2014-06-30_12:58,9380.30,9381.70,9380.30,9381.70,16233,353,3464,
2014-06-30_12:59,9386.19,9386.19,9380.87,9380.87,21358,341,3015,
2014-06-30_13:00,9380.85,9381.18,9379.74,9379.74,11667,273,2471,
2014-06-30_13:01,9379.45,9383.43,9378.34,9378.34,12932,290,2649,
2014-06-30_13:02,9378.96,9378.96,9377.68,9377.93,12955,240,2475,
2014-06-30_13:03,9378.18,9378.61,9376.78,9377.71,12020,280,2519,
2014-06-30_13:04,9378.18,9382.07,9376.74,9376.74,12540,249,2465,
2014-06-30_13:05,9381.87,9381.87,9377.63,9378.17,12571,317,2569,
2014-06-30_13:06,9383.81,9383.81,9377.29,9377.29,14961,352,2859,
2014-06-30_13:07,9377.53,9377.53,9374.68,9376.60,12633,311,2972,
2014-06-30_13:08,9377.59,9379.30,9376.13,9379.30,11079,300,2812,
2014-06-30_13:09,9378.42,9380.34,9375.21,9376.60,15431,352,2912,
2014-06-30_13:10,9380.05,9380.05,9377.56,9377.86,14980,336,2942,
2014-06-30_13:11,9378.82,9378.82,9377.21,9377.54,17339,408,3631,
2014-06-30_13:12,9376.66,9377.55,9375.43,9377.24,16366,351,3160,
2014-06-30_13:13,9377.11,9377.11,9375.94,9375.94,15102,327,3125,
2014-06-30_13:14,9380.81,9381.33,9375.78,9375.78,30893,391,3682,
2014-06-30_13:15,9376.93,9376.93,9375.93,9376.00,22340,405,3515,
2014-06-30_13:16,9376.38,9377.06,9375.71,9377.02,33212,456,3815,
2014-06-30_13:17,9377.01,9381.58,9377.01,9380.47,28499,747,4429,
2014-06-30_13:18,9380.87,9380.87,9376.62,9376.77,19260,424,3765,
2014-06-30_13:19,9381.44,9381.44,9376.70,9377.04,19578,395,3657,
2014-06-30_13:20,9377.16,9381.41,9375.21,9375.21,21333,386,3656,
2014-06-30_13:21,9374.74,9378.99,9374.41,9375.12,24212,514,4316,
2014-06-30_13:22,9374.51,9379.48,9374.10,9374.64,23643,502,4476,
2014-06-30_13:23,9380.76,9380.76,9375.79,9376.45,23990,507,4493,
2014-06-30_13:24,9377.41,9381.51,9376.69,9377.97,27988,636,5054,
2014-06-30_13:25,9377.30,9385.93,9377.30,9385.93,42083,736,6463,
2014-06-30_13:26,9385.93,9385.93,9385.93,9385.93,35,0,2,
2014-06-30_13:27,9385.93,9385.93,9385.93,9385.93,0,0,0,
2014-06-30_13:28,9385.93,9385.93,9385.93,9385.93,0,0,0,
2014-06-30_13:29,9385.93,9385.93,9385.93,9385.93,0,0,0,
2014-06-30_13:30,9385.93,9393.07,9385.93,9393.07,242933,10029,36233,
2014-07-01_09:01,9393.07,9398.18,9388.47,9397.93,101450,3417,24608,
2014-07-01_09:02,9397.09,9397.99,9395.82,9395.83,41228,1183,8099,
2014-07-01_09:03,9394.61,9396.78,9388.77,9396.78,46712,1125,8086,
2014-07-01_09:04,9393.47,9395.22,9393.47,9394.33,66318,1203,8085,
2014-07-01_09:05,9395.26,9395.26,9389.84,9393.84,81031,916,7326,
2014-07-01_09:06,9393.48,9393.48,9385.98,9385.98,88070,928,7214,
2014-07-01_09:07,9385.56,9390.07,9383.73,9384.79,73252,860,6842,
2014-07-01_09:08,9381.29,9385.08,9378.42,9385.04,66279,794,6615,
2014-07-01_09:09,9385.01,9385.01,9378.27,9378.30,56922,591,5785,
2014-07-01_09:10,9382.32,9382.32,9376.94,9377.65,48664,659,5847,
2014-07-01_09:11,9383.29,9383.47,9375.72,9382.26,48757,652,5835,
2014-07-01_09:12,9382.77,9383.94,9378.20,9383.11,51215,808,6629,
2014-07-01_09:13,9377.82,9383.67,9375.48,9383.67,57695,896,6962,
2014-07-01_09:14,9382.45,9382.45,9374.71,9374.94,59142,764,6562,
2014-07-01_09:15,9381.82,9381.82,9374.28,9374.36,41898,623,5768,
2014-07-01_09:16,9378.64,9381.86,9378.64,9381.23,38983,649,5641,
2014-07-01_09:17,9381.30,9381.86,9378.87,9381.57,35799,555,5211,
2014-07-01_09:18,9378.58,9382.07,9378.58,9379.61,33001,555,5121,
2014-07-01_09:19,9381.54,9381.54,9376.47,9378.89,29673,487,4783,
2014-07-01_09:20,9378.68,9383.98,9376.64,9382.28,33048,488,4912,
2014-07-01_09:21,9381.31,9385.12,9381.31,9385.12,36418,540,5089,
2014-07-01_09:22,9386.03,9386.90,9380.67,9386.83,32753,569,5187,
2014-07-01_09:23,9386.81,9387.55,9379.98,9387.12,29398,543,4990,
2014-07-01_09:24,9386.34,9387.89,9385.34,9387.89,40604,773,5532,
2014-07-01_09:25,9387.37,9394.00,9386.42,9386.42,48332,691,5671,
2014-07-01_09:26,9388.84,9394.35,9388.51,9391.96,36468,620,5100,
2014-07-01_09:27,9393.86,9394.61,9392.41,9394.61,40234,559,4842,
2014-07-01_09:28,9395.29,9395.87,9394.99,9395.35,29840,460,4592,
2014-07-01_09:29,9396.23,9396.58,9394.34,9394.92,31716,522,4707,
2014-07-01_09:30,9396.52,9397.51,9396.52,9396.77,34744,488,4407,
2014-07-01_09:31,9396.75,9398.03,9393.19,9396.75,32651,500,4573,
2014-07-01_09:32,9397.07,9398.32,9397.07,9398.32,31781,477,4476,
2014-07-01_09:33,9398.01,9399.85,9397.37,9399.85,38924,623,5375,
2014-07-01_09:34,9399.60,9403.11,9398.11,9402.82,41318,594,4987,
2014-07-01_09:35,9397.69,9403.22,9397.69,9402.98,31814,516,4498,
2014-07-01_09:36,9404.33,9406.92,9399.25,9406.56,28319,512,4567,
2014-07-01_09:37,9407.03,9408.20,9401.83,9404.05,29600,490,4456,
2014-07-01_09:38,9401.77,9408.57,9401.77,9406.01,37721,547,4932,
2014-07-01_09:39,9408.50,9409.84,9406.48,9406.48,34227,525,4761,
2014-07-01_09:40,9406.31,9412.46,9406.31,9412.46,54683,701,6102,
2014-07-01_09:41,9412.30,9412.61,9406.77,9407.81,48388,656,5791,
2014-07-01_09:42,9412.87,9413.23,9410.41,9412.59,42650,609,5652,
2014-07-01_09:43,9405.76,9413.32,9405.76,9407.71,33802,480,4877,
2014-07-01_09:44,9406.28,9412.26,9406.28,9407.48,29927,497,4609,
2014-07-01_09:45,9405.70,9410.99,9404.48,9409.63,27148,464,4516,
2014-07-01_09:46,9409.18,9411.69,9404.64,9409.17,28811,500,4715,
2014-07-01_09:47,9408.94,9408.94,9403.97,9403.97,22219,485,3829,
2014-07-01_09:48,9410.60,9411.00,9408.38,9409.04,25540,473,3936,
2014-07-01_09:49,9409.65,9409.65,9404.78,9409.21,26252,449,4276,
2014-07-01_09:50,9411.78,9413.31,9406.45,9410.90,22479,469,3836,
2014-07-01_09:51,9411.15,9414.25,9406.39,9406.39,20926,349,3441,
2014-07-01_09:52,9412.44,9414.34,9409.76,9412.14,19444,333,3246,
2014-07-01_09:53,9413.72,9414.14,9406.76,9412.86,20200,365,3503,
2014-07-01_09:54,9412.22,9414.70,9409.68,9414.32,20669,371,3399,
2014-07-01_09:55,9414.37,9415.32,9407.10,9414.73,23941,438,3692,
2014-07-01_09:56,9416.14,9417.00,9411.68,9412.80,28335,505,4265,
2014-07-01_09:57,9417.08,9417.08,9409.20,9414.61,21813,381,3857,
2014-07-01_09:58,9411.20,9416.31,9408.93,9411.73,24016,403,3745,
2014-07-01_09:59,9416.55,9418.54,9412.04,9418.54,23795,392,3942,
2014-07-01_10:00,9418.66,9418.84,9412.89,9414.42,22119,364,3620,
2014-07-01_10:01,9416.91,9418.33,9410.81,9410.81,25607,408,3988,
2014-07-01_10:02,9418.06,9418.06,9413.72,9415.53,17811,330,3341,
2014-07-01_10:03,9414.55,9417.84,9413.19,9413.19,20247,401,3401,
2014-07-01_10:04,9413.30,9417.85,9412.94,9417.69,28124,512,3929,
2014-07-01_10:05,9413.03,9418.49,9413.03,9417.22,20962,416,3523,
2014-07-01_10:06,9417.21,9417.74,9415.42,9417.73,27054,429,3644,
2014-07-01_10:07,9417.85,9422.19,9417.01,9419.38,29600,545,4363,
2014-07-01_10:08,9417.61,9428.02,9417.61,9428.02,28637,578,4449,
2014-07-01_10:09,9429.51,9432.54,9429.51,9432.54,38344,762,5879,
2014-07-01_10:10,9436.31,9436.31,9429.90,9429.90,39301,717,5521,
2014-07-01_10:11,9436.49,9437.60,9431.67,9436.79,40710,675,5295,
2014-07-01_10:12,9436.25,9436.25,9433.95,9434.54,28876,480,4220,
2014-07-01_10:13,9431.78,9431.78,9426.92,9431.02,30716,403,3576,
2014-07-01_10:14,9431.37,9433.01,9426.10,9432.74,21305,394,3281,
2014-07-01_10:15,9428.23,9431.17,9425.85,9431.17,24054,417,3171,
2014-07-01_10:16,9426.94,9433.36,9426.12,9430.76,27110,382,3321,
2014-07-01_10:17,9434.10,9434.10,9430.11,9430.13,21131,370,3127,
2014-07-01_10:18,9429.39,9432.75,9428.62,9432.06,23469,346,3483,
2014-07-01_10:19,9432.23,9433.45,9427.00,9432.15,18451,342,3223,
2014-07-01_10:20,9431.93,9431.93,9429.22,9429.40,20368,331,3231,
2014-07-01_10:21,9431.89,9431.89,9428.85,9429.95,20047,341,3130,
2014-07-01_10:22,9427.29,9434.75,9427.29,9428.79,22667,329,3226,
2014-07-01_10:23,9431.96,9434.07,9430.46,9430.46,21754,349,3287,
2014-07-01_10:24,9433.28,9433.28,9426.61,9428.43,27358,404,3168,
2014-07-01_10:25,9430.03,9430.03,9422.28,9422.28,27488,486,3298,
2014-07-01_10:26,9422.85,9430.37,9422.85,9425.44,20047,360,2976,
2014-07-01_10:27,9427.66,9429.30,9422.83,9422.83,16833,382,2899,
2014-07-01_10:28,9429.08,9429.37,9423.43,9423.43,22403,339,3003,
2014-07-01_10:29,9429.94,9430.32,9427.03,9428.50,25138,406,3277,
2014-07-01_10:30,9425.73,9428.63,9425.23,9426.01,17846,328,2846,
2014-07-01_10:31,9427.49,9427.49,9423.60,9423.60,16229,293,2618,
2014-07-01_10:32,9426.80,9426.80,9423.77,9424.54,24798,427,3062,
2014-07-01_10:33,9423.01,9427.66,9423.01,9427.66,16712,366,2907,
2014-07-01_10:34,9424.70,9424.70,9418.20,9423.00,18537,382,2919,
2014-07-01_10:35,9425.91,9425.91,9419.63,9422.36,18096,293,2733,
2014-07-01_10:36,9417.15,9424.59,9416.44,9416.44,19910,366,2881,
2014-07-01_10:37,9416.96,9427.07,9416.96,9421.32,23863,478,3136,
2014-07-01_10:38,9421.10,9427.59,9420.47,9423.70,20850,351,2967,
2014-07-01_10:39,9429.01,9429.01,9422.01,9428.41,19540,385,3075,
2014-07-01_10:40,9429.32,9430.38,9428.44,9429.26,13093,281,2788,
2014-07-01_10:41,9431.44,9433.18,9430.58,9433.18,17441,383,3216,
2014-07-01_10:42,9433.94,9434.27,9426.47,9432.54,17506,441,3195,
2014-07-01_10:43,9431.60,9437.18,9430.82,9435.70,17300,362,2868,
2014-07-01_10:44,9432.36,9437.13,9431.63,9436.11,14302,279,2808,
2014-07-01_10:45,9436.94,9436.94,9428.33,9428.33,18277,336,2594,
2014-07-01_10:46,9428.22,9434.84,9428.22,9428.52,13883,306,2579,
2014-07-01_10:47,9430.51,9434.45,9427.85,9430.95,11342,254,2283,
2014-07-01_10:48,9429.39,9435.60,9429.39,9432.49,12000,260,2515,
2014-07-01_10:49,9436.76,9436.76,9431.39,9436.27,16774,340,2717,
2014-07-01_10:50,9431.76,9435.79,9431.21,9435.79,18238,326,2678,
2014-07-01_10:51,9436.62,9438.03,9431.79,9437.25,15605,335,2765,
2014-07-01_10:52,9430.33,9438.06,9430.33,9437.99,18800,403,3071,
2014-07-01_10:53,9433.04,9437.38,9433.04,9436.13,19395,345,2770,
2014-07-01_10:54,9431.81,9439.18,9429.45,9434.70,16777,308,3086,
2014-07-01_10:55,9440.08,9440.08,9435.75,9437.67,17014,284,2724,
2014-07-01_10:56,9435.07,9438.99,9435.07,9438.46,13090,251,2543,
2014-07-01_10:57,9438.66,9441.66,9431.77,9441.66,13096,268,2504,
2014-07-01_10:58,9441.04,9441.04,9436.38,9439.01,9005,226,2170,
2014-07-01_10:59,9437.04,9439.22,9437.04,9437.78,10073,231,2165,
2014-07-01_11:00,9437.52,9440.53,9433.53,9440.53,13893,313,2766,
2014-07-01_11:01,9440.73,9440.91,9439.81,9439.81,13725,297,2910,
2014-07-01_11:02,9442.89,9443.96,9438.63,9438.71,19664,411,3501,
2014-07-01_11:03,9437.75,9445.10,9437.75,9442.76,18987,410,3204,
2014-07-01_11:04,9438.88,9446.29,9438.52,9444.05,14890,398,3021,
2014-07-01_11:05,9442.84,9444.85,9440.07,9440.07,20477,418,3513,
2014-07-01_11:06,9443.16,9444.41,9438.44,9438.44,12517,280,2744,
2014-07-01_11:07,9440.79,9447.38,9440.79,9447.38,12616,285,2853,
2014-07-01_11:08,9444.24,9448.44,9444.24,9448.44,14856,344,2996,
2014-07-01_11:09,9448.24,9449.58,9443.31,9449.58,15112,343,2847,
2014-07-01_11:10,9450.36,9451.11,9446.38,9451.11,15672,376,3205,
2014-07-01_11:11,9448.73,9451.09,9448.63,9449.61,15156,359,3057,
2014-07-01_11:12,9448.45,9450.00,9443.21,9445.83,16195,366,3005,
2014-07-01_11:13,9448.34,9451.41,9447.74,9449.55,11792,293,2790,
2014-07-01_11:14,9443.00,9452.63,9443.00,9452.63,12515,336,2842,
2014-07-01_11:15,9448.61,9450.90,9444.28,9447.41,15011,360,2778,
2014-07-01_11:16,9445.01,9450.97,9445.01,9450.65,12593,310,2728,
2014-07-01_11:17,9449.36,9449.89,9442.70,9449.89,15596,322,2619,
2014-07-01_11:18,9445.28,9452.40,9440.43,9451.41,15146,387,2775,
2014-07-01_11:19,9450.12,9450.12,9448.19,9448.45,13776,297,2365,
2014-07-01_11:20,9440.29,9448.90,9440.29,9448.90,17144,357,2419,
2014-07-01_11:21,9445.39,9450.96,9445.39,9450.58,13817,312,2427,
2014-07-01_11:22,9446.17,9451.57,9446.17,9450.54,11124,279,2106,
2014-07-01_11:23,9448.99,9450.73,9447.55,9450.73,11854,260,2132,
2014-07-01_11:24,9450.29,9450.74,9442.47,9443.20,12671,262,1987,
2014-07-01_11:25,9446.27,9450.08,9446.27,9448.05,9525,222,2036,
2014-07-01_11:26,9444.58,9448.02,9444.58,9447.08,10380,252,2237,
2014-07-01_11:27,9448.89,9450.19,9445.23,9445.23,10512,202,2080,
2014-07-01_11:28,9447.26,9449.10,9442.49,9448.41,9363,206,1970,
2014-07-01_11:29,9448.56,9448.97,9445.98,9448.66,10844,252,2127,
2014-07-01_11:30,9447.08,9447.08,9445.04,9445.22,11210,302,2254,
2014-07-01_11:31,9447.78,9449.23,9446.33,9449.23,12352,282,2456,
2014-07-01_11:32,9449.25,9451.13,9443.02,9451.13,10985,218,2090,
2014-07-01_11:33,9451.15,9452.75,9447.10,9447.44,9409,210,2029,
2014-07-01_11:34,9447.28,9452.73,9447.28,9449.38,9967,205,2088,
2014-07-01_11:35,9449.33,9452.98,9448.46,9451.10,8393,256,2043,
2014-07-01_11:36,9452.50,9455.23,9442.99,9454.72,21369,614,3409,
2014-07-01_11:37,9454.44,9458.33,9451.46,9452.44,19024,449,3315,
2014-07-01_11:38,9458.37,9461.24,9457.14,9457.97,19117,420,2883,
2014-07-01_11:39,9462.83,9463.00,9455.49,9460.49,15663,331,3023,
2014-07-01_11:40,9457.26,9459.00,9456.40,9457.59,15303,328,3082,
2014-07-01_11:41,9456.14,9463.06,9456.14,9457.47,19914,329,3095,
2014-07-01_11:42,9457.20,9459.89,9453.25,9453.25,14417,288,2712,
2014-07-01_11:43,9457.56,9461.08,9453.64,9461.08,15010,294,2773,
2014-07-01_11:44,9456.94,9459.75,9455.12,9457.36,16141,386,3122,
2014-07-01_11:45,9456.26,9462.97,9456.26,9460.42,14406,329,2672,
2014-07-01_11:46,9459.64,9462.21,9454.52,9455.07,16161,344,2609,
2014-07-01_11:47,9460.33,9460.33,9453.63,9459.53,13352,269,2304,
2014-07-01_11:48,9457.92,9459.08,9451.47,9454.21,13196,287,2379,
2014-07-01_11:49,9458.62,9458.62,9452.70,9454.40,10311,232,2180,
2014-07-01_11:50,9452.37,9455.65,9448.76,9455.65,15039,259,2372,
2014-07-01_11:51,9449.49,9455.92,9448.72,9454.50,13575,288,2426,
2014-07-01_11:52,9455.29,9455.53,9452.80,9453.21,10388,277,2325,
2014-07-01_11:53,9450.90,9455.93,9448.71,9454.60,12277,250,2207,
2014-07-01_11:54,9452.22,9455.04,9451.69,9454.67,13137,272,2217,
2014-07-01_11:55,9452.58,9455.01,9447.40,9447.40,13559,263,2196,
2014-07-01_11:56,9451.67,9453.39,9448.97,9448.97,13089,271,2293,
2014-07-01_11:57,9454.43,9454.43,9447.51,9447.51,12067,355,2543,
2014-07-01_11:58,9451.09,9451.35,9448.04,9451.35,16275,317,2472,
2014-07-01_11:59,9448.95,9452.43,9444.89,9451.37,12791,299,2495,
2014-07-01_12:00,9447.03,9451.88,9443.60,9443.60,11246,300,2587,
2014-07-01_12:01,9445.52,9450.19,9442.13,9446.61,18188,404,2779,
2014-07-01_12:02,9448.53,9449.41,9441.62,9441.62,15903,319,2899,
2014-07-01_12:03,9448.07,9449.62,9442.76,9445.96,28056,428,2840,
2014-07-01_12:04,9444.76,9451.19,9444.63,9450.77,22214,392,2991,
2014-07-01_12:05,9451.03,9451.03,9442.88,9442.88,21651,378,2754,
2014-07-01_12:06,9449.71,9449.71,9444.31,9446.05,13463,307,2389,
2014-07-01_12:07,9448.85,9448.85,9446.76,9447.44,13810,271,2362,
2014-07-01_12:08,9441.60,9449.41,9441.60,9448.84,13959,265,2313,
2014-07-01_12:09,9449.11,9449.11,9445.86,9448.17,11722,243,2084,
2014-07-01_12:10,9444.63,9446.72,9441.61,9446.72,10869,237,2255,
2014-07-01_12:11,9448.70,9449.47,9442.02,9443.33,10477,230,2230,
2014-07-01_12:12,9443.01,9449.05,9443.01,9444.74,19821,244,2476,
2014-07-01_12:13,9444.78,9447.28,9442.94,9446.21,12249,216,2336,
2014-07-01_12:14,9446.76,9446.99,9439.80,9444.79,11215,240,2190,
2014-07-01_12:15,9440.98,9450.72,9440.98,9447.08,13734,251,2382,
2014-07-01_12:16,9443.12,9449.84,9443.12,9447.39,14958,281,2751,
2014-07-01_12:17,9449.79,9452.75,9447.26,9450.94,13041,341,2628,
2014-07-01_12:18,9450.54,9453.57,9450.54,9452.33,11994,261,2780,
2014-07-01_12:19,9451.70,9451.83,9448.57,9450.69,14590,222,2081,
2014-07-01_12:20,9445.24,9451.51,9445.24,9451.51,13889,252,2095,
2014-07-01_12:21,9448.77,9450.45,9448.77,9449.93,10803,243,2129,
2014-07-01_12:22,9447.56,9449.34,9447.00,9449.28,12822,246,2298,
2014-07-01_12:23,9447.16,9450.73,9443.42,9448.34,12256,260,2476,
2014-07-01_12:24,9449.21,9451.01,9448.74,9448.74,13255,315,2442,
2014-07-01_12:25,9447.48,9449.82,9447.48,9449.41,12118,254,2521,
2014-07-01_12:26,9446.97,9449.17,9442.81,9442.81,11867,238,2262,
2014-07-01_12:27,9448.20,9449.81,9443.76,9444.91,10640,229,2177,
2014-07-01_12:28,9446.20,9447.73,9441.48,9445.81,11365,225,2015,
2014-07-01_12:29,9443.87,9445.03,9438.92,9438.92,13956,247,2451,
2014-07-01_12:30,9446.65,9446.65,9439.28,9445.92,18368,304,2840,
2014-07-01_12:31,9444.83,9449.35,9444.83,9448.75,17536,287,2786,
2014-07-01_12:32,9449.18,9449.18,9442.66,9444.29,14500,271,2885,
2014-07-01_12:33,9447.66,9449.86,9447.62,9449.71,19053,308,2915,
2014-07-01_12:34,9449.28,9451.25,9449.28,9449.54,17654,273,2785,
2014-07-01_12:35,9449.63,9452.08,9446.70,9446.70,13598,261,2808,
2014-07-01_12:36,9451.41,9454.15,9450.83,9454.15,13748,363,3205,
2014-07-01_12:37,9452.72,9456.89,9452.28,9456.89,19020,644,3992,
2014-07-01_12:38,9455.99,9457.57,9455.66,9455.66,17554,472,3668,
2014-07-01_12:39,9455.87,9455.87,9454.17,9454.74,12949,288,2614,
2014-07-01_12:40,9454.41,9454.41,9448.73,9453.29,14348,288,2672,
2014-07-01_12:41,9453.26,9455.55,9453.26,9454.46,17468,330,3103,
2014-07-01_12:42,9454.53,9454.77,9451.41,9453.64,24661,375,3532,
2014-07-01_12:43,9454.10,9454.14,9452.18,9452.74,20683,316,3029,
2014-07-01_12:44,9452.15,9453.93,9446.99,9453.93,15334,315,3346,
2014-07-01_12:45,9453.82,9453.82,9444.69,9444.69,14254,270,2807,
2014-07-01_12:46,9451.85,9451.85,9445.56,9450.69,13804,270,2708,
2014-07-01_12:47,9452.42,9453.71,9452.42,9453.46,13940,328,3146,
2014-07-01_12:48,9452.19,9455.63,9452.19,9455.63,12345,292,3154,
2014-07-01_12:49,9454.65,9454.65,9447.42,9447.42,14444,282,2665,
2014-07-01_12:50,9453.65,9453.65,9445.02,9445.02,16946,281,2820,
2014-07-01_12:51,9444.95,9451.62,9444.30,9446.91,12780,249,2585,
2014-07-01_12:52,9446.57,9450.93,9445.83,9446.72,14778,330,2584,
2014-07-01_12:53,9448.40,9453.81,9448.40,9452.39,13078,274,2730,
2014-07-01_12:54,9445.61,9450.49,9444.02,9449.15,11482,261,2407,
2014-07-01_12:55,9450.41,9450.56,9445.95,9450.43,9391,235,2291,
2014-07-01_12:56,9450.56,9450.56,9443.01,9445.15,10381,305,2654,
2014-07-01_12:57,9450.12,9450.14,9444.89,9449.56,13462,278,2587,
2014-07-01_12:58,9442.82,9451.59,9442.82,9451.59,23587,421,3332,
2014-07-01_12:59,9450.82,9452.29,9447.57,9451.93,19473,545,4033,
2014-07-01_13:00,9447.10,9450.82,9441.83,9447.28,14260,376,2866,
2014-07-01_13:01,9450.08,9450.25,9444.30,9449.22,16135,308,3021,
2014-07-01_13:02,9443.90,9450.67,9443.90,9450.67,13431,301,3014,
2014-07-01_13:03,9448.45,9451.97,9445.30,9445.84,13986,305,2842,
2014-07-01_13:04,9445.46,9449.70,9444.35,9448.17,14661,341,2926,
2014-07-01_13:05,9446.20,9448.50,9445.51,9448.08,13408,290,2866,
2014-07-01_13:06,9449.08,9449.41,9448.10,9449.41,12836,305,2878,
2014-07-01_13:07,9449.06,9449.48,9442.39,9442.39,27361,505,3740,
2014-07-01_13:08,9448.78,9449.33,9443.82,9449.33,25305,483,3577,
2014-07-01_13:09,9448.82,9448.82,9441.98,9441.98,15576,336,3073,
2014-07-01_13:10,9443.44,9448.31,9443.44,9447.31,14569,406,3327,
2014-07-01_13:11,9445.27,9447.65,9441.77,9441.77,17366,355,3255,
2014-07-01_13:12,9446.76,9446.88,9445.92,9445.92,16211,362,3154,
2014-07-01_13:13,9445.51,9446.60,9441.52,9441.52,17211,350,3185,
2014-07-01_13:14,9446.37,9446.37,9445.08,9445.62,21776,401,3528,
2014-07-01_13:15,9443.54,9447.55,9442.19,9444.12,45598,498,4067,
2014-07-01_13:16,9444.44,9446.75,9442.04,9446.75,22584,490,4168,
2014-07-01_13:17,9446.31,9446.31,9441.20,9445.00,34536,570,5082,
2014-07-01_13:18,9444.86,9445.73,9438.41,9438.41,22792,438,3763,
2014-07-01_13:19,9448.52,9448.52,9441.82,9443.80,24461,406,3933,
2014-07-01_13:20,9445.48,9445.72,9440.38,9444.81,22113,417,3816,
2014-07-01_13:21,9444.48,9446.18,9441.43,9445.38,20510,443,4000,
2014-07-01_13:22,9445.28,9445.94,9440.84,9445.13,25045,478,4063,
2014-07-01_13:23,9445.98,9446.14,9444.60,9444.60,26526,485,4427,
2014-07-01_13:24,9444.76,9446.22,9444.45,9445.64,28589,614,4901,
2014-07-01_13:25,9445.34,9446.68,9440.78,9446.68,34186,602,5195,
2014-07-01_13:26,9446.68,9446.68,9446.68,9446.68,0,0,0,
2014-07-01_13:27,9446.68,9446.68,9446.68,9446.68,0,0,0,
2014-07-01_13:28,9446.68,9446.68,9446.68,9446.68,0,0,0,
2014-07-01_13:29,9446.68,9446.68,9446.68,9446.68,0,0,0,
2014-07-01_13:30,9446.68,9446.68,9441.92,9441.92,144549,5860,30336,
2014-07-02_09:01,9482.00,9494.25,9482.00,9493.95,110834,3679,26846,
2014-07-02_09:02,9489.03,9495.83,9489.03,9495.83,54126,1334,9918,
2014-07-02_09:03,9494.94,9494.94,9490.20,9493.79,68610,1162,9823,
2014-07-02_09:04,9498.30,9499.64,9495.46,9499.64,85545,1082,9345,
2014-07-02_09:05,9494.48,9498.98,9492.55,9492.55,81886,941,7903,
2014-07-02_09:06,9491.42,9494.11,9490.50,9491.28,80718,799,7318,
2014-07-02_09:07,9490.47,9491.60,9489.95,9490.87,79486,843,7257,
2014-07-02_09:08,9491.60,9491.60,9490.55,9490.55,89799,1090,8324,
2014-07-02_09:09,9490.51,9493.08,9489.71,9490.35,80229,942,7620,
2014-07-02_09:10,9491.31,9491.31,9483.53,9486.97,79678,891,7327,
2014-07-02_09:11,9491.65,9493.06,9488.36,9488.89,79022,893,7424,
2014-07-02_09:12,9485.31,9488.63,9485.25,9485.25,65027,799,7274,
2014-07-02_09:13,9487.86,9491.94,9487.59,9491.94,48345,736,6835,
2014-07-02_09:14,9487.36,9492.03,9486.81,9491.44,54105,749,7006,
2014-07-02_09:15,9487.11,9492.88,9487.11,9488.97,58797,840,7527,
2014-07-02_09:16,9492.11,9492.49,9487.23,9488.97,60592,842,7569,
2014-07-02_09:17,9493.14,9497.88,9490.02,9495.12,59554,931,8002,
2014-07-02_09:18,9496.52,9499.97,9496.52,9497.19,57060,1396,7367,
2014-07-02_09:19,9498.52,9499.79,9496.78,9497.83,47951,862,6600,
2014-07-02_09:20,9496.87,9501.04,9495.68,9499.96,53013,751,6235,
2014-07-02_09:21,9504.47,9506.54,9496.67,9506.54,63223,878,6710,
2014-07-02_09:22,9499.06,9506.81,9499.06,9502.23,43579,757,6286,
2014-07-02_09:23,9503.88,9504.64,9496.74,9496.74,44531,722,6090,
2014-07-02_09:24,9502.18,9504.25,9497.17,9503.51,50042,718,6274,
2014-07-02_09:25,9504.10,9504.79,9499.33,9500.06,39298,619,5686,
2014-07-02_09:26,9505.93,9505.93,9504.63,9505.71,35414,629,5556,
2014-07-02_09:27,9505.80,9508.19,9500.76,9508.03,31541,586,5016,
2014-07-02_09:28,9504.83,9506.40,9504.44,9505.05,30935,575,4947,
2014-07-02_09:29,9505.30,9507.86,9504.29,9506.82,37463,727,5499,
2014-07-02_09:30,9507.51,9507.51,9504.15,9507.20,35323,619,4972,
2014-07-02_09:31,9504.02,9506.42,9503.19,9506.16,36256,624,5040,
2014-07-02_09:32,9498.55,9505.79,9498.55,9499.38,33139,576,4846,
2014-07-02_09:33,9504.55,9504.55,9498.54,9498.54,54048,994,5445,
2014-07-02_09:34,9498.18,9505.04,9496.97,9505.04,32142,651,4963,
2014-07-02_09:35,9500.01,9501.39,9497.49,9500.53,38817,575,5213,
2014-07-02_09:36,9503.37,9503.37,9499.85,9499.85,27232,498,4568,
2014-07-02_09:37,9502.84,9503.44,9500.17,9503.44,31032,545,4528,
2014-07-02_09:38,9503.18,9503.51,9502.19,9503.51,27967,474,4489,
2014-07-02_09:39,9500.77,9504.83,9500.77,9501.53,35689,581,4505,
2014-07-02_09:40,9504.65,9504.95,9498.41,9498.41,26016,493,4408,
2014-07-02_09:41,9505.10,9505.49,9500.89,9505.49,24659,467,4484,
2014-07-02_09:42,9500.90,9506.67,9500.90,9505.38,35160,539,4906,
2014-07-02_09:43,9504.84,9506.20,9504.84,9506.20,27842,555,4717,
2014-07-02_09:44,9506.52,9506.52,9500.77,9502.34,33680,607,4746,
2014-07-02_09:45,9499.37,9508.84,9499.37,9508.84,38244,710,5258,
2014-07-02_09:46,9508.66,9509.57,9507.41,9509.33,45424,743,5254,
2014-07-02_09:47,9510.14,9510.65,9509.89,9510.00,36982,672,5291,
2014-07-02_09:48,9510.58,9515.67,9510.44,9510.44,28622,534,4715,
2014-07-02_09:49,9511.11,9516.35,9510.28,9514.95,34520,626,4964,
2014-07-02_09:50,9516.29,9520.25,9512.10,9520.25,37345,806,4806,
2014-07-02_09:51,9516.59,9521.36,9513.51,9513.51,37613,707,5192,
2014-07-02_09:52,9513.03,9521.33,9513.03,9519.58,40772,657,4903,
2014-07-02_09:53,9516.81,9522.61,9515.76,9519.83,33996,586,4740,
2014-07-02_09:54,9521.73,9521.73,9514.38,9519.32,28203,492,4329,
2014-07-02_09:55,9519.30,9522.35,9516.13,9516.54,30682,519,4822,
2014-07-02_09:56,9518.50,9520.54,9513.57,9517.53,33343,514,4729,
2014-07-02_09:57,9515.62,9520.71,9515.62,9519.45,34376,469,4098,
2014-07-02_09:58,9515.37,9520.96,9515.37,9520.05,23859,457,4062,
2014-07-02_09:59,9515.44,9521.22,9515.44,9520.11,19427,440,3753,
2014-07-02_10:00,9515.48,9521.78,9515.48,9521.78,44924,721,5988,
2014-07-02_10:01,9521.85,9521.85,9520.42,9520.61,41573,563,4832,
2014-07-02_10:02,9515.43,9519.98,9515.43,9519.98,31572,482,4285,
2014-07-02_10:03,9520.16,9520.62,9515.40,9517.35,25062,432,4020,
2014-07-02_10:04,9521.40,9521.40,9515.04,9517.70,27052,485,4081,
2014-07-02_10:05,9517.28,9519.63,9514.50,9514.50,22061,404,3900,
2014-07-02_10:06,9519.24,9519.24,9516.03,9516.66,22458,400,3987,
2014-07-02_10:07,9515.70,9519.31,9515.70,9516.06,23742,496,4188,
2014-07-02_10:08,9516.08,9518.85,9514.17,9518.85,22759,411,3739,
2014-07-02_10:09,9516.65,9520.34,9514.69,9518.90,20821,454,3755,
2014-07-02_10:10,9516.44,9518.30,9511.59,9515.49,23042,379,3517,
2014-07-02_10:11,9517.80,9517.87,9516.35,9516.35,20675,342,3436,
2014-07-02_10:12,9518.35,9518.35,9516.27,9516.27,19690,337,3471,
2014-07-02_10:13,9518.24,9518.24,9513.10,9513.10,17710,350,3331,
2014-07-02_10:14,9512.61,9517.15,9512.61,9517.07,19164,402,3352,
2014-07-02_10:15,9518.02,9518.02,9517.30,9517.30,21255,572,3859,
2014-07-02_10:16,9522.55,9523.14,9517.11,9517.11,24184,480,3985,
2014-07-02_10:17,9521.66,9523.47,9518.24,9522.91,19781,445,3433,
2014-07-02_10:18,9523.11,9524.06,9523.11,9523.12,17251,379,3048,
2014-07-02_10:19,9523.10,9529.49,9523.10,9529.49,23077,599,3533,
2014-07-02_10:20,9524.26,9530.95,9524.26,9530.95,28807,539,3838,
2014-07-02_10:21,9525.41,9528.65,9523.67,9523.67,19910,429,3397,
2014-07-02_10:22,9524.54,9534.55,9524.54,9531.09,21176,494,3568,
2014-07-02_10:23,9530.67,9535.30,9529.73,9535.30,20087,381,3443,
2014-07-02_10:24,9531.91,9537.30,9530.76,9531.86,20930,426,3458,
2014-07-02_10:25,9533.32,9537.75,9531.97,9532.21,26685,541,4149,
2014-07-02_10:26,9533.79,9533.79,9532.10,9533.23,31537,717,4906,
2014-07-02_10:27,9533.25,9534.04,9531.09,9531.65,21500,473,3895,
2014-07-02_10:28,9536.21,9536.21,9529.11,9529.61,21674,487,3518,
2014-07-02_10:29,9531.20,9531.75,9528.94,9531.09,18100,408,3415,
2014-07-02_10:30,9529.60,9532.02,9528.70,9529.05,18332,421,3474,
2014-07-02_10:31,9528.50,9531.05,9526.01,9530.51,23769,478,3928,
2014-07-02_10:32,9530.87,9531.53,9526.17,9528.94,22084,461,3614,
2014-07-02_10:33,9525.75,9532.18,9525.75,9532.18,17430,395,3397,
2014-07-02_10:34,9531.30,9532.29,9527.66,9531.91,23239,479,3749,
2014-07-02_10:35,9531.91,9531.91,9528.52,9531.10,20600,443,3462,
2014-07-02_10:36,9527.31,9532.44,9527.31,9531.62,23337,396,3419,
2014-07-02_10:37,9531.31,9532.75,9531.31,9532.47,24936,521,4085,
2014-07-02_10:38,9531.83,9533.68,9531.83,9533.68,23615,522,4001,
2014-07-02_10:39,9534.02,9534.48,9531.66,9534.34,23249,454,3728,
2014-07-02_10:40,9534.55,9534.76,9533.41,9534.47,22824,510,4089,
2014-07-02_10:41,9535.88,9537.01,9535.88,9536.25,32422,658,4439,
2014-07-02_10:42,9537.34,9545.30,9537.34,9545.05,29195,501,3964,
2014-07-02_10:43,9543.16,9543.16,9537.68,9541.53,27691,547,4236,
2014-07-02_10:44,9543.48,9545.63,9542.80,9544.41,27926,565,4591,
2014-07-02_10:45,9547.05,9547.05,9540.81,9543.41,36817,665,5447,
2014-07-02_10:46,9543.37,9545.16,9542.13,9545.16,40452,717,5713,
2014-07-02_10:47,9546.69,9546.69,9538.43,9543.40,36121,568,4207,
2014-07-02_10:48,9543.63,9543.94,9538.28,9543.94,26473,509,3964,
2014-07-02_10:49,9542.10,9544.08,9541.53,9542.05,24611,463,3794,
2014-07-02_10:50,9541.57,9544.65,9537.81,9544.65,26536,491,4203,
2014-07-02_10:51,9540.48,9544.37,9540.48,9543.70,22180,405,3480,
2014-07-02_10:52,9546.52,9546.52,9538.77,9539.53,17758,399,3780,
2014-07-02_10:53,9546.08,9546.08,9537.79,9537.79,21972,463,3910,
2014-07-02_10:54,9539.01,9542.46,9539.01,9539.71,19854,426,3869,
2014-07-02_10:55,9544.30,9544.30,9539.61,9539.61,19114,441,3847,
2014-07-02_10:56,9539.30,9544.58,9537.64,9544.58,14563,329,3045,
2014-07-02_10:57,9539.24,9543.23,9536.02,9536.02,18518,386,3165,
2014-07-02_10:58,9539.22,9543.40,9536.60,9540.21,19390,452,3688,
2014-07-02_10:59,9540.51,9540.57,9535.63,9535.63,17429,446,3204,
2014-07-02_11:00,9540.17,9544.23,9535.75,9538.88,21739,442,3708,
2014-07-02_11:01,9541.39,9542.87,9536.39,9537.31,23333,422,4070,
2014-07-02_11:02,9540.41,9544.03,9539.37,9539.37,18925,446,3610,
2014-07-02_11:03,9537.06,9543.53,9537.06,9543.53,22222,361,3432,
2014-07-02_11:04,9540.46,9541.80,9534.85,9541.80,17198,403,3111,
2014-07-02_11:05,9542.23,9543.54,9536.33,9542.14,27124,459,3971,
2014-07-02_11:06,9543.83,9545.63,9536.05,9545.19,32252,487,3901,
2014-07-02_11:07,9545.74,9545.74,9539.86,9544.89,20720,451,3904,
2014-07-02_11:08,9540.29,9545.45,9540.29,9541.62,22421,438,3764,
2014-07-02_11:09,9540.89,9546.31,9540.89,9546.31,27296,410,3445,
2014-07-02_11:10,9544.00,9546.58,9542.75,9544.76,22314,410,3646,
2014-07-02_11:11,9543.64,9544.98,9538.58,9543.29,25162,415,3523,
2014-07-02_11:12,9543.78,9546.22,9542.47,9544.97,28657,553,4144,
2014-07-02_11:13,9543.05,9545.96,9538.31,9542.15,32196,517,4065,
2014-07-02_11:14,9541.22,9545.57,9541.14,9545.57,35319,505,4353,
2014-07-02_11:15,9544.27,9545.56,9541.21,9541.21,23784,458,3765,
2014-07-02_11:16,9543.03,9545.43,9543.03,9545.29,26904,485,4098,
2014-07-02_11:17,9545.80,9545.80,9542.40,9542.43,19769,399,3333,
2014-07-02_11:18,9541.94,9544.17,9539.92,9542.28,22384,384,3651,
2014-07-02_11:19,9543.91,9543.92,9541.91,9542.34,19704,455,3652,
2014-07-02_11:20,9542.35,9542.35,9538.51,9540.85,19984,493,3472,
2014-07-02_11:21,9538.31,9540.82,9536.93,9540.82,19953,433,3341,
2014-07-02_11:22,9540.85,9540.85,9537.32,9537.54,20029,435,3661,
2014-07-02_11:23,9537.28,9538.17,9535.91,9537.73,20523,454,3607,
2014-07-02_11:24,9532.81,9537.62,9531.80,9531.80,19140,378,3182,
2014-07-02_11:25,9536.85,9536.85,9528.01,9533.55,21314,501,3884,
2014-07-02_11:26,9533.59,9533.59,9527.37,9527.37,23402,484,3865,
2014-07-02_11:27,9532.47,9533.13,9526.04,9526.04,24046,478,4154,
2014-07-02_11:28,9530.32,9530.32,9524.81,9528.15,28151,612,4927,
2014-07-02_11:29,9526.82,9526.82,9519.57,9524.21,40594,839,6053,
2014-07-02_11:30,9524.54,9524.54,9518.43,9523.33,31865,711,5751,
2014-07-02_11:31,9523.44,9523.44,9516.18,9516.18,40865,705,6020,
2014-07-02_11:32,9516.14,9516.14,9511.56,9511.56,44903,926,6663,
2014-07-02_11:33,9512.00,9512.00,9503.17,9503.94,38689,806,6639,
2014-07-02_11:34,9502.89,9502.89,9493.87,9497.99,65528,1391,9499,
2014-07-02_11:35,9492.02,9492.22,9489.73,9489.73,50415,1248,9477,
2014-07-02_11:36,9486.84,9486.84,9479.50,9484.03,51744,1046,8300,
2014-07-02_11:37,9478.90,9481.09,9475.62,9480.61,58837,1132,9127,
2014-07-02_11:38,9481.72,9481.72,9472.21,9472.21,49650,977,7920,
2014-07-02_11:39,9480.88,9480.88,9473.13,9478.79,44675,854,7180,
2014-07-02_11:40,9479.78,9486.25,9478.17,9486.25,33772,662,5967,
2014-07-02_11:41,9482.14,9486.66,9481.20,9481.20,39876,753,5660,
2014-07-02_11:42,9483.28,9487.06,9483.28,9483.55,30902,575,4503,
2014-07-02_11:43,9487.71,9491.71,9485.84,9485.84,25060,445,4137,
2014-07-02_11:44,9490.97,9494.80,9490.97,9491.73,21059,424,3826,
2014-07-02_11:45,9494.84,9494.84,9490.84,9490.84,21343,429,3810,
2014-07-02_11:46,9492.44,9492.44,9489.54,9492.16,16845,331,3104,
2014-07-02_11:47,9492.58,9492.58,9490.07,9490.07,13823,352,2935,
2014-07-02_11:48,9492.92,9492.92,9489.79,9489.82,15109,308,2887,
2014-07-02_11:49,9491.42,9492.07,9488.82,9489.94,19054,310,2710,
2014-07-02_11:50,9492.45,9493.07,9490.65,9493.07,11039,300,2648,
2014-07-02_11:51,9489.99,9491.90,9485.13,9491.90,11908,273,2685,
2014-07-02_11:52,9492.20,9493.04,9486.22,9492.55,10560,264,2488,
2014-07-02_11:53,9489.99,9491.45,9489.05,9491.45,11972,307,2653,
2014-07-02_11:54,9488.57,9491.05,9487.47,9487.50,11253,289,2648,
2014-07-02_11:55,9487.70,9490.69,9487.34,9488.24,12238,269,2467,
2014-07-02_11:56,9490.37,9490.64,9481.91,9489.78,13437,302,2753,
2014-07-02_11:57,9489.94,9489.94,9482.39,9487.59,12458,308,2756,
2014-07-02_11:58,9484.48,9488.23,9484.48,9486.84,13231,325,2929,
2014-07-02_11:59,9486.95,9486.95,9479.87,9479.87,17091,368,3050,
2014-07-02_12:00,9486.95,9487.13,9482.04,9487.02,13260,315,2751,
2014-07-02_12:01,9485.02,9487.04,9480.66,9480.66,21864,354,3159,
2014-07-02_12:02,9485.35,9486.27,9478.02,9484.19,15261,324,2893,
2014-07-02_12:03,9483.77,9484.77,9482.44,9484.14,13476,321,2853,
2014-07-02_12:04,9484.05,9484.05,9481.01,9481.01,17607,388,3278,
2014-07-02_12:05,9483.92,9483.92,9481.06,9483.09,15174,382,3160,
2014-07-02_12:06,9482.68,9482.68,9479.61,9482.07,16366,378,3147,
2014-07-02_12:07,9479.56,9482.16,9472.64,9472.64,17140,350,3105,
2014-07-02_12:08,9479.88,9479.88,9472.30,9478.88,17884,371,3340,
2014-07-02_12:09,9478.34,9478.45,9468.15,9469.50,29447,603,4554,
2014-07-02_12:10,9468.96,9469.85,9462.97,9462.97,29506,621,5103,
2014-07-02_12:11,9466.20,9468.79,9461.51,9461.51,27447,645,5240,
2014-07-02_12:12,9465.73,9465.73,9454.76,9454.76,36119,838,6267,
2014-07-02_12:13,9453.55,9456.21,9448.03,9448.03,46747,1062,7295,
2014-07-02_12:14,9446.27,9446.27,9431.47,9431.47,63042,1430,9710,
2014-07-02_12:15,9428.87,9430.79,9424.87,9425.98,54550,1129,8873,
2014-07-02_12:16,9425.92,9429.83,9423.87,9423.87,46112,955,7555,
2014-07-02_12:17,9429.60,9429.60,9422.80,9424.40,40281,876,6810,
2014-07-02_12:18,9422.12,9428.90,9421.87,9421.87,39349,797,6303,
2014-07-02_12:19,9427.91,9427.91,9422.41,9422.41,30984,692,6018,
2014-07-02_12:20,9427.89,9431.68,9422.92,9431.68,30141,725,5505,
2014-07-02_12:21,9427.84,9434.12,9427.84,9433.56,28222,558,5115,
2014-07-02_12:22,9434.05,9436.88,9433.92,9436.74,25848,522,4409,
2014-07-02_12:23,9439.09,9444.80,9439.09,9444.80,27966,505,4254,
2014-07-02_12:24,9445.71,9449.71,9442.19,9449.71,21492,513,4084,
2014-07-02_12:25,9449.53,9451.84,9449.53,9451.34,21494,401,3691,
2014-07-02_12:26,9452.27,9454.75,9452.27,9454.57,19283,373,3477,
2014-07-02_12:27,9453.24,9456.25,9453.24,9456.25,20539,420,3643,
2014-07-02_12:28,9455.12,9459.57,9455.12,9456.75,17361,434,3240,
2014-07-02_12:29,9460.71,9460.71,9458.20,9458.57,14794,369,3023,
2014-07-02_12:30,9459.72,9459.72,9458.11,9459.50,15438,296,2690,
2014-07-02_12:31,9458.91,9459.20,9458.67,9458.87,16948,301,2915,
2014-07-02_12:32,9459.05,9461.02,9454.14,9459.95,12968,300,2530,
2014-07-02_12:33,9459.03,9460.51,9458.77,9459.50,13292,299,2724,
2014-07-02_12:34,9459.49,9459.79,9453.89,9458.03,14716,333,2721,
2014-07-02_12:35,9457.94,9460.52,9457.08,9460.52,15608,329,2871,
2014-07-02_12:36,9459.02,9459.02,9455.92,9455.92,14637,346,2832,
2014-07-02_12:37,9455.09,9455.24,9449.49,9455.24,20224,391,3222,
2014-07-02_12:38,9459.52,9460.51,9457.45,9457.45,17834,327,2980,
2014-07-02_12:39,9460.76,9460.76,9453.11,9458.49,10384,284,2477,
2014-07-02_12:40,9458.95,9460.45,9455.91,9460.45,12290,285,2692,
2014-07-02_12:41,9459.81,9462.04,9456.52,9459.77,12419,369,2607,
2014-07-02_12:42,9459.57,9460.33,9458.59,9458.59,13306,325,2542,
2014-07-02_12:43,9458.89,9460.71,9454.08,9459.60,14639,304,2579,
2014-07-02_12:44,9459.93,9459.94,9458.35,9459.18,12623,232,2329,
2014-07-02_12:45,9456.12,9460.09,9455.27,9459.09,14166,283,2439,
2014-07-02_12:46,9460.87,9462.09,9459.56,9459.56,15524,292,2563,
2014-07-02_12:47,9459.76,9461.97,9458.60,9458.60,12520,258,2385,
2014-07-02_12:48,9461.61,9461.61,9453.98,9454.65,12597,266,2391,
2014-07-02_12:49,9460.02,9460.69,9456.08,9459.23,10407,265,2445,
2014-07-02_12:50,9458.89,9461.28,9457.01,9457.01,11629,262,2421,
2014-07-02_12:51,9460.12,9461.70,9454.36,9458.99,12856,245,2474,
2014-07-02_12:52,9460.89,9460.89,9455.35,9458.86,12425,318,2746,
2014-07-02_12:53,9459.10,9461.02,9455.05,9461.02,10897,271,2440,
2014-07-02_12:54,9459.60,9461.35,9458.88,9458.92,13360,301,2705,
2014-07-02_12:55,9459.05,9459.93,9458.86,9459.12,12641,258,2382,
2014-07-02_12:56,9454.28,9459.81,9454.28,9459.24,15925,334,2691,
2014-07-02_12:57,9460.28,9460.28,9455.00,9458.67,13993,314,2665,
2014-07-02_12:58,9458.97,9461.37,9458.86,9458.86,14418,352,2751,
2014-07-02_12:59,9461.09,9461.09,9456.73,9457.88,16242,334,2976,
2014-07-02_13:00,9459.66,9461.52,9455.43,9458.79,12510,279,2763,
2014-07-02_13:01,9459.21,9459.67,9455.27,9455.27,16897,290,2810,
2014-07-02_13:02,9455.61,9460.27,9455.12,9455.12,17200,355,3037,
2014-07-02_13:03,9459.36,9459.97,9454.32,9454.32,14633,315,2958,
2014-07-02_13:04,9461.43,9461.43,9459.30,9459.92,12222,276,2671,
2014-07-02_13:05,9460.53,9461.24,9454.62,9458.80,15988,359,2847,
2014-07-02_13:06,9458.13,9460.89,9458.13,9458.46,15445,372,3084,
2014-07-02_13:07,9460.64,9460.71,9458.48,9458.48,16770,335,3072,
2014-07-02_13:08,9459.41,9459.41,9457.86,9458.13,15812,405,3270,
2014-07-02_13:09,9459.16,9459.69,9453.84,9459.69,16148,355,3085,
2014-07-02_13:10,9458.76,9459.35,9458.50,9459.17,22569,590,3635,
2014-07-02_13:11,9464.16,9464.16,9460.84,9463.93,16381,372,3131,
2014-07-02_13:12,9459.52,9466.66,9459.52,9466.66,18421,480,3666,
2014-07-02_13:13,9466.55,9466.55,9459.10,9465.00,28709,471,4085,
2014-07-02_13:14,9465.26,9467.07,9462.12,9462.20,20405,441,4102,
2014-07-02_13:15,9464.84,9466.93,9462.66,9464.40,18399,398,3479,
2014-07-02_13:16,9467.32,9467.34,9462.86,9462.86,17134,446,3771,
2014-07-02_13:17,9467.10,9468.98,9466.14,9468.98,22512,538,4392,
2014-07-02_13:18,9470.36,9470.36,9469.54,9469.61,21966,606,4395,
2014-07-02_13:19,9468.72,9470.50,9465.82,9468.27,29734,684,4523,
2014-07-02_13:20,9470.83,9471.34,9466.11,9471.01,26158,473,4357,
2014-07-02_13:21,9468.25,9471.57,9466.34,9468.67,27648,686,4978,
2014-07-02_13:22,9466.52,9472.69,9466.52,9471.76,30480,593,5041,
2014-07-02_13:23,9472.82,9474.47,9467.71,9472.98,30859,645,5431,
2014-07-02_13:24,9473.56,9474.07,9467.48,9467.48,37228,686,5892,
2014-07-02_13:25,9468.53,9475.56,9468.53,9475.56,32734,605,5531,
2014-07-02_13:26,9475.56,9475.56,9475.56,9475.56,0,0,0,
2014-07-02_13:27,9475.56,9475.56,9475.56,9475.56,0,0,0,
2014-07-02_13:28,9475.56,9475.56,9475.56,9475.56,0,0,0,
2014-07-02_13:29,9475.56,9475.56,9475.56,9475.56,0,0,0,
2014-07-02_13:30,9475.56,9484.96,9475.56,9484.96,176350,6629,35673,
2014-07-03_09:01,9468.78,9476.33,9468.78,9473.19,85360,3143,21604,
2014-07-03_09:02,9472.55,9478.02,9472.55,9475.22,39160,1042,8216,
2014-07-03_09:03,9476.42,9484.98,9476.42,9484.98,57918,1042,8534,
2014-07-03_09:04,9483.21,9483.21,9477.27,9477.27,75664,1001,8625,
2014-07-03_09:05,9477.59,9480.86,9476.62,9480.86,84739,861,7678,
2014-07-03_09:06,9475.51,9475.84,9474.35,9474.35,94326,993,7866,
2014-07-03_09:07,9470.20,9472.68,9470.20,9472.14,82944,877,7103,
2014-07-03_09:08,9472.33,9472.33,9466.12,9466.58,83159,815,7059,
2014-07-03_09:09,9464.11,9472.24,9463.84,9466.87,92514,895,7835,
2014-07-03_09:10,9466.22,9470.40,9465.05,9465.47,66449,646,6687,
2014-07-03_09:11,9466.50,9472.02,9466.50,9466.57,47833,643,6180,
2014-07-03_09:12,9466.92,9471.84,9466.92,9471.24,63173,852,6382,
2014-07-03_09:13,9468.30,9472.33,9468.03,9468.95,54680,753,6510,
2014-07-03_09:14,9468.24,9472.77,9466.87,9467.36,51809,722,5822,
2014-07-03_09:15,9467.09,9468.32,9465.26,9468.32,43357,540,4826,
2014-07-03_09:16,9468.33,9468.72,9467.10,9468.72,35659,503,4854,
2014-07-03_09:17,9467.89,9468.69,9466.08,9468.47,42389,538,5045,
2014-07-03_09:18,9468.58,9469.89,9462.47,9462.47,30899,469,4334,
2014-07-03_09:19,9468.45,9469.68,9466.16,9469.68,32020,474,4494,
2014-07-03_09:20,9465.66,9469.74,9465.66,9467.45,40956,561,5017,
2014-07-03_09:21,9470.18,9470.46,9469.43,9469.43,48722,759,6005,
2014-07-03_09:22,9470.18,9473.29,9470.18,9473.29,41778,599,5564,
2014-07-03_09:23,9471.77,9473.92,9471.18,9472.12,40604,631,5436,
2014-07-03_09:24,9472.11,9479.39,9472.11,9477.89,46755,580,5136,
2014-07-03_09:25,9472.56,9479.93,9472.12,9476.68,31465,496,4382,
2014-07-03_09:26,9479.56,9479.56,9474.63,9474.63,29220,519,4753,
2014-07-03_09:27,9479.59,9479.62,9475.01,9479.48,35444,504,4836,
2014-07-03_09:28,9473.48,9478.35,9473.48,9475.44,32371,575,4637,
2014-07-03_09:29,9472.56,9474.81,9472.30,9473.25,31389,611,4967,
2014-07-03_09:30,9473.28,9474.53,9470.84,9473.99,33881,558,4630,
2014-07-03_09:31,9470.70,9472.46,9470.70,9470.88,35903,553,4733,
2014-07-03_09:32,9470.81,9470.81,9468.23,9468.23,31585,455,4087,
2014-07-03_09:33,9469.38,9469.77,9468.67,9469.67,34577,472,4274,
2014-07-03_09:34,9467.94,9472.91,9466.92,9470.04,27175,386,4029,
2014-07-03_09:35,9468.15,9471.31,9466.69,9468.97,27675,457,4368,
2014-07-03_09:36,9466.90,9471.76,9466.56,9471.76,28707,444,4060,
2014-07-03_09:37,9466.20,9472.89,9465.98,9465.98,28469,435,3829,
2014-07-03_09:38,9465.15,9465.15,9463.61,9463.61,27147,447,3989,
2014-07-03_09:39,9465.71,9468.36,9462.65,9463.55,25231,428,3965,
2014-07-03_09:40,9464.05,9464.83,9463.38,9463.66,31784,647,4334,
2014-07-03_09:41,9464.50,9464.50,9457.98,9463.16,30266,502,3921,
2014-07-03_09:42,9458.52,9462.56,9458.10,9458.51,26768,445,3801,
2014-07-03_09:43,9462.03,9462.03,9455.49,9460.70,26844,436,3830,
2014-07-03_09:44,9460.18,9461.29,9454.30,9455.42,26294,444,3898,
2014-07-03_09:45,9456.62,9456.62,9453.46,9453.46,27729,439,4005,
2014-07-03_09:46,9453.14,9455.24,9450.91,9455.24,25697,432,3916,
2014-07-03_09:47,9450.37,9455.65,9450.34,9453.02,28176,489,4131,
2014-07-03_09:48,9451.26,9455.78,9450.84,9455.78,22205,441,3647,
2014-07-03_09:49,9455.81,9456.97,9449.78,9455.06,22726,404,3515,
2014-07-03_09:50,9456.82,9457.74,9449.80,9457.61,21811,381,3115,
2014-07-03_09:51,9455.04,9455.74,9454.79,9455.51,23485,375,3092,
2014-07-03_09:52,9456.33,9460.66,9452.42,9458.43,32563,486,4178,
2014-07-03_09:53,9460.68,9460.68,9453.67,9458.17,20153,348,3088,
2014-07-03_09:54,9458.80,9461.58,9454.12,9461.58,44090,642,4259,
2014-07-03_09:55,9459.63,9463.71,9459.31,9463.71,50482,711,4196,
2014-07-03_09:56,9461.55,9464.69,9461.55,9463.27,27345,475,3517,
2014-07-03_09:57,9467.00,9472.40,9464.79,9472.40,29501,480,3723,
2014-07-03_09:58,9472.76,9474.32,9469.99,9474.32,25916,409,3523,
2014-07-03_09:59,9471.13,9475.46,9467.64,9475.46,31897,437,3822,
2014-07-03_10:00,9475.29,9475.29,9467.90,9469.80,25890,439,3859,
2014-07-03_10:01,9474.34,9476.72,9469.59,9476.14,31283,467,3922,
2014-07-03_10:02,9468.54,9474.15,9468.54,9469.31,33961,544,3368,
2014-07-03_10:03,9474.36,9476.14,9470.01,9475.84,22993,480,3204,
2014-07-03_10:04,9476.14,9480.18,9473.53,9480.18,42262,553,3896,
2014-07-03_10:05,9480.37,9480.45,9472.99,9480.45,25898,518,3771,
2014-07-03_10:06,9480.67,9480.79,9473.30,9479.41,22308,410,3326,
2014-07-03_10:07,9481.61,9484.40,9477.67,9484.40,24010,601,3501,
2014-07-03_10:08,9482.22,9489.52,9482.22,9487.17,26131,674,3341,
2014-07-03_10:09,9488.44,9490.06,9487.85,9489.64,25194,473,3438,
2014-07-03_10:10,9489.97,9494.85,9489.97,9494.61,23575,483,3679,
2014-07-03_10:11,9495.89,9497.66,9492.71,9497.66,35111,581,4273,
2014-07-03_10:12,9497.32,9499.22,9493.19,9498.25,32825,578,4611,
2014-07-03_10:13,9498.84,9500.18,9498.84,9500.18,34407,728,3847,
2014-07-03_10:14,9498.56,9500.50,9495.93,9495.93,23681,461,3418,
2014-07-03_10:15,9501.37,9504.67,9496.61,9504.67,22746,495,3575,
2014-07-03_10:16,9505.20,9505.20,9502.51,9504.65,24413,417,3281,
2014-07-03_10:17,9503.90,9504.62,9497.37,9503.55,22318,403,3238,
2014-07-03_10:18,9501.44,9506.83,9501.44,9506.45,24246,581,3294,
2014-07-03_10:19,9504.42,9510.26,9504.42,9509.14,22219,477,3100,
2014-07-03_10:20,9510.94,9511.56,9507.98,9511.56,25060,419,3108,
2014-07-03_10:21,9510.62,9511.00,9510.54,9510.80,23054,497,3189,
2014-07-03_10:22,9511.14,9516.52,9511.14,9516.52,19092,373,2931,
2014-07-03_10:23,9516.09,9516.09,9509.13,9509.13,17405,327,2707,
2014-07-03_10:24,9511.29,9516.70,9510.96,9516.70,32820,488,3374,
2014-07-03_10:25,9512.26,9517.19,9512.26,9513.22,25836,603,3562,
2014-07-03_10:26,9513.15,9516.33,9507.45,9507.45,23583,520,3566,
2014-07-03_10:27,9511.53,9511.53,9506.08,9510.27,22166,484,3438,
2014-07-03_10:28,9509.36,9509.36,9504.52,9508.04,23812,426,3191,
2014-07-03_10:29,9508.41,9508.82,9503.85,9508.82,18752,358,2920,
2014-07-03_10:30,9508.13,9508.43,9503.44,9507.86,29649,443,3153,
2014-07-03_10:31,9508.47,9508.47,9503.55,9503.55,19394,377,2874,
2014-07-03_10:32,9508.12,9508.77,9507.75,9508.77,24967,334,2715,
2014-07-03_10:33,9507.75,9507.75,9504.50,9506.77,17597,298,2438,
2014-07-03_10:34,9506.73,9507.70,9506.73,9507.64,14395,390,2443,
2014-07-03_10:35,9507.34,9507.87,9506.83,9507.87,13837,315,2477,
2014-07-03_10:36,9507.68,9508.03,9505.10,9507.19,17837,331,2720,
2014-07-03_10:37,9513.90,9514.82,9510.64,9511.96,14058,297,2472,
2014-07-03_10:38,9512.14,9515.37,9507.58,9514.03,23304,328,2683,
2014-07-03_10:39,9514.95,9514.95,9511.98,9512.44,15896,282,2365,
2014-07-03_10:40,9512.13,9514.39,9508.29,9510.16,14162,283,2441,
2014-07-03_10:41,9515.17,9515.17,9507.44,9512.00,12185,321,2448,
2014-07-03_10:42,9514.18,9514.18,9507.66,9509.58,11899,305,2376,
2014-07-03_10:43,9508.92,9512.35,9508.40,9508.40,12392,258,2232,
2014-07-03_10:44,9510.44,9512.96,9509.64,9509.77,13745,320,2372,
2014-07-03_10:45,9512.88,9512.88,9509.80,9509.80,11749,294,2293,
2014-07-03_10:46,9509.84,9516.62,9509.84,9515.24,12975,292,2089,
2014-07-03_10:47,9516.21,9518.88,9515.54,9518.47,22166,592,2656,
2014-07-03_10:48,9516.71,9518.79,9512.79,9517.52,17845,367,2568,
2014-07-03_10:49,9520.11,9520.40,9512.54,9512.54,20929,327,2587,
2014-07-03_10:50,9512.86,9521.12,9512.86,9518.59,22279,554,3260,
2014-07-03_10:51,9519.50,9523.68,9519.50,9523.21,35063,604,4263,
2014-07-03_10:52,9522.65,9525.09,9520.72,9525.09,35324,775,4009,
2014-07-03_10:53,9525.25,9527.01,9523.83,9527.01,21325,498,3499,
2014-07-03_10:54,9526.55,9526.76,9524.96,9525.96,23066,466,3148,
2014-07-03_10:55,9526.82,9526.82,9524.09,9525.41,18340,441,3049,
2014-07-03_10:56,9525.36,9525.51,9520.16,9525.51,17154,428,3239,
2014-07-03_10:57,9524.78,9525.29,9520.29,9520.47,19039,363,2710,
2014-07-03_10:58,9524.94,9525.02,9521.92,9522.16,20013,403,2746,
2014-07-03_10:59,9524.47,9524.47,9521.48,9523.91,20600,354,2498,
2014-07-03_11:00,9524.04,9524.39,9520.83,9524.15,14917,327,2479,
2014-07-03_11:01,9522.68,9525.04,9522.22,9524.76,16099,358,2823,
2014-07-03_11:02,9523.61,9526.22,9523.61,9525.41,18827,447,2946,
2014-07-03_11:03,9525.58,9527.16,9519.60,9525.08,13983,340,2460,
2014-07-03_11:04,9524.49,9526.45,9524.16,9524.85,13904,384,2463,
2014-07-03_11:05,9524.14,9527.96,9524.14,9527.96,14236,377,2675,
2014-07-03_11:06,9527.49,9527.49,9525.41,9525.41,16846,347,2679,
2014-07-03_11:07,9527.76,9527.76,9522.73,9525.22,16807,352,2690,
2014-07-03_11:08,9525.36,9529.28,9524.67,9529.28,14151,292,2677,
2014-07-03_11:09,9529.95,9531.36,9525.39,9530.84,14401,333,2505,
2014-07-03_11:10,9529.92,9530.07,9525.41,9526.24,13106,274,2524,
2014-07-03_11:11,9530.67,9532.26,9526.20,9532.26,13971,332,2515,
2014-07-03_11:12,9527.08,9532.32,9526.20,9532.32,23496,457,2788,
2014-07-03_11:13,9526.10,9529.68,9526.10,9527.53,15838,329,2298,
2014-07-03_11:14,9522.74,9529.92,9522.74,9529.92,17959,297,2524,
2014-07-03_11:15,9528.62,9528.69,9522.96,9524.48,17747,337,2719,
2014-07-03_11:16,9521.98,9529.36,9521.18,9529.36,13926,267,2377,
2014-07-03_11:17,9521.99,9527.33,9521.70,9522.72,14601,358,2347,
2014-07-03_11:18,9527.82,9527.82,9520.68,9522.67,9899,236,2096,
2014-07-03_11:19,9525.11,9527.98,9523.40,9526.34,13882,307,2132,
2014-07-03_11:20,9527.90,9527.90,9520.07,9521.52,11534,249,2126,
2014-07-03_11:21,9521.48,9529.26,9521.48,9529.26,11777,313,2361,
2014-07-03_11:22,9525.99,9527.87,9521.51,9525.45,10342,230,2065,
2014-07-03_11:23,9526.17,9526.17,9520.53,9522.44,8546,209,1991,
2014-07-03_11:24,9527.34,9527.34,9522.60,9525.34,11758,267,2141,
2014-07-03_11:25,9518.94,9523.34,9515.82,9523.34,14732,370,2600,
2014-07-03_11:26,9524.86,9524.86,9516.71,9516.71,13370,354,2423,
2014-07-03_11:27,9522.62,9524.56,9517.35,9524.56,11708,312,2392,
2014-07-03_11:28,9523.58,9525.69,9517.71,9525.69,12101,291,2248,
2014-07-03_11:29,9522.38,9526.05,9517.40,9526.05,10998,263,2164,
2014-07-03_11:30,9523.38,9525.11,9522.05,9524.78,15580,299,2354,
2014-07-03_11:31,9521.99,9523.61,9520.98,9523.61,19187,289,2423,
2014-07-03_11:32,9522.55,9522.75,9515.64,9522.75,12819,287,2152,
2014-07-03_11:33,9522.77,9522.77,9518.29,9519.18,10773,247,2117,
2014-07-03_11:34,9514.99,9521.54,9514.72,9518.11,13113,277,2195,
2014-07-03_11:35,9517.70,9522.08,9517.19,9522.08,14498,298,2270,
2014-07-03_11:36,9517.80,9518.16,9517.18,9517.42,9780,232,1969,
2014-07-03_11:37,9519.59,9522.44,9513.03,9513.03,11896,297,2042,
2014-07-03_11:38,9511.41,9517.76,9511.20,9511.20,10062,212,1914,
2014-07-03_11:39,9515.35,9518.56,9514.36,9515.95,8823,243,1935,
2014-07-03_11:40,9515.89,9519.66,9511.75,9519.66,7872,230,1825,
2014-07-03_11:41,9515.35,9519.01,9515.35,9518.14,8378,245,1839,
2014-07-03_11:42,9517.64,9518.52,9515.49,9516.90,10601,305,2145,
2014-07-03_11:43,9518.38,9522.59,9515.75,9522.59,10029,269,2162,
2014-07-03_11:44,9523.11,9524.90,9517.24,9522.26,15416,317,2452,
2014-07-03_11:45,9524.11,9524.69,9516.85,9524.69,10253,226,2025,
2014-07-03_11:46,9524.02,9524.59,9520.13,9522.37,11041,229,1964,
2014-07-03_11:47,9523.82,9524.67,9517.29,9521.83,15722,269,2179,
2014-07-03_11:48,9524.88,9525.32,9518.70,9525.31,14490,289,2217,
2014-07-03_11:49,9525.75,9525.96,9518.12,9525.96,8896,233,2083,
2014-07-03_11:50,9526.64,9526.64,9518.86,9524.36,9950,223,1939,
2014-07-03_11:51,9525.37,9525.37,9517.96,9525.37,9461,249,1982,
2014-07-03_11:52,9525.66,9525.66,9522.17,9523.90,14510,214,1995,
2014-07-03_11:53,9525.48,9525.80,9517.80,9525.80,12489,242,2178,
2014-07-03_11:54,9521.81,9526.56,9519.34,9526.37,15943,295,2213,
2014-07-03_11:55,9526.60,9526.95,9518.57,9526.95,10477,223,2018,
2014-07-03_11:56,9525.73,9525.73,9522.38,9522.38,9185,253,2025,
2014-07-03_11:57,9520.25,9525.10,9520.25,9525.10,9748,215,1772,
2014-07-03_11:58,9520.74,9524.24,9518.15,9521.79,10821,215,1891,
2014-07-03_11:59,9522.80,9525.03,9520.19,9520.36,9453,212,1839,
2014-07-03_12:00,9524.72,9525.86,9517.65,9521.80,9797,212,1845,
2014-07-03_12:01,9521.93,9525.39,9518.10,9519.77,15175,335,2631,
2014-07-03_12:02,9519.33,9524.91,9518.09,9520.85,9896,259,2127,
2014-07-03_12:03,9524.19,9526.13,9521.51,9521.51,12113,232,1829,
2014-07-03_12:04,9525.81,9526.41,9523.06,9523.87,9549,213,1751,
2014-07-03_12:05,9524.60,9526.57,9518.79,9524.94,8905,248,1888,
2014-07-03_12:06,9524.50,9524.90,9519.19,9524.43,11634,288,1919,
2014-07-03_12:07,9524.71,9524.71,9522.89,9523.99,12684,350,2168,
2014-07-03_12:08,9524.03,9524.94,9519.33,9524.94,11395,258,2036,
2014-07-03_12:09,9524.91,9525.19,9523.75,9525.19,10897,298,2283,
2014-07-03_12:10,9524.68,9524.68,9518.70,9524.15,10858,251,2198,
2014-07-03_12:11,9523.92,9523.92,9516.98,9522.69,8791,233,2052,
2014-07-03_12:12,9520.45,9522.77,9516.49,9522.53,11287,241,2161,
2014-07-03_12:13,9523.15,9523.73,9520.00,9522.77,8478,218,2059,
2014-07-03_12:14,9523.18,9523.83,9518.60,9523.83,12876,263,2402,
2014-07-03_12:15,9524.18,9527.34,9518.73,9527.34,35255,827,4276,
2014-07-03_12:16,9527.18,9527.18,9520.58,9526.15,20816,450,3089,
2014-07-03_12:17,9526.72,9526.72,9523.48,9525.66,14026,323,2616,
2014-07-03_12:18,9525.62,9526.17,9520.84,9526.12,12824,287,2365,
2014-07-03_12:19,9525.60,9526.14,9521.62,9526.14,13775,344,2698,
2014-07-03_12:20,9526.15,9526.27,9525.49,9525.74,15659,295,2562,
2014-07-03_12:21,9527.19,9528.70,9523.10,9527.53,14996,369,2813,
2014-07-03_12:22,9528.44,9528.77,9523.99,9528.04,16216,400,2788,
2014-07-03_12:23,9528.27,9528.59,9527.05,9527.05,18268,415,2676,
2014-07-03_12:24,9528.28,9528.99,9527.68,9527.70,14044,280,2395,
2014-07-03_12:25,9528.06,9533.82,9528.06,9532.45,17676,450,2658,
2014-07-03_12:26,9527.33,9535.38,9527.33,9533.73,18874,449,2849,
2014-07-03_12:27,9534.90,9537.73,9530.12,9533.70,17445,337,2594,
2014-07-03_12:28,9533.60,9535.00,9529.27,9532.86,16831,347,2570,
2014-07-03_12:29,9530.74,9537.87,9530.52,9537.87,25479,609,3355,
2014-07-03_12:30,9537.83,9538.65,9537.21,9538.21,18463,414,3153,
2014-07-03_12:31,9535.92,9537.42,9531.01,9537.42,26227,431,3451,
2014-07-03_12:32,9535.32,9538.27,9534.66,9534.66,27949,440,3258,
2014-07-03_12:33,9536.01,9536.01,9531.36,9531.36,16614,298,2511,
2014-07-03_12:34,9533.06,9537.10,9529.65,9530.59,17609,348,2706,
2014-07-03_12:35,9530.32,9535.12,9527.60,9531.23,12400,250,2342,
2014-07-03_12:36,9530.89,9531.01,9526.97,9530.69,15782,480,3057,
2014-07-03_12:37,9524.17,9529.92,9522.31,9522.31,19188,805,3847,
2014-07-03_12:38,9527.36,9529.80,9526.74,9529.45,21871,337,3107,
2014-07-03_12:39,9528.17,9529.81,9522.48,9523.85,14713,292,2615,
2014-07-03_12:40,9523.95,9529.52,9521.37,9529.52,17778,481,3121,
2014-07-03_12:41,9529.04,9530.44,9523.31,9526.65,14259,336,2875,
2014-07-03_12:42,9527.12,9527.91,9526.62,9527.91,15548,332,2840,
2014-07-03_12:43,9528.14,9530.59,9526.52,9530.59,15174,336,2744,
2014-07-03_12:44,9530.16,9530.16,9523.43,9528.96,15973,315,2624,
2014-07-03_12:45,9529.13,9529.30,9522.06,9527.25,14127,286,2708,
2014-07-03_12:46,9523.89,9530.99,9523.89,9528.57,19767,314,2918,
2014-07-03_12:47,9524.44,9530.78,9524.44,9527.66,16386,307,2816,
2014-07-03_12:48,9524.75,9529.92,9524.75,9528.47,16709,284,2575,
2014-07-03_12:49,9527.85,9528.24,9527.37,9527.67,15617,332,2609,
2014-07-03_12:50,9527.60,9530.74,9527.60,9528.59,13034,303,2444,
2014-07-03_12:51,9528.65,9531.47,9528.25,9529.43,14216,389,2681,
2014-07-03_12:52,9531.05,9532.34,9524.09,9532.34,15547,404,3203,
2014-07-03_12:53,9535.48,9535.48,9527.91,9535.43,14865,336,2865,
2014-07-03_12:54,9535.00,9535.57,9528.39,9532.64,19375,379,3372,
2014-07-03_12:55,9526.70,9534.00,9526.70,9533.05,14046,322,2965,
2014-07-03_12:56,9530.55,9535.63,9527.76,9527.76,15116,336,2972,
2014-07-03_12:57,9528.06,9530.52,9527.32,9527.36,13041,339,2792,
2014-07-03_12:58,9527.66,9529.86,9523.28,9523.28,15134,311,2636,
2014-07-03_12:59,9527.72,9529.72,9526.55,9526.55,18538,432,3332,
2014-07-03_13:00,9526.52,9530.05,9526.19,9530.05,12327,275,2640,
2014-07-03_13:01,9527.42,9530.54,9527.10,9528.17,18344,349,3055,
2014-07-03_13:02,9529.11,9533.90,9529.11,9531.02,35918,584,4729,
2014-07-03_13:03,9530.18,9534.36,9525.45,9525.45,30528,451,3985,
2014-07-03_13:04,9532.18,9532.18,9528.98,9530.08,28274,504,4627,
2014-07-03_13:05,9531.39,9531.39,9527.07,9530.26,26597,444,4239,
2014-07-03_13:06,9532.01,9532.99,9530.95,9532.99,35156,496,4226,
2014-07-03_13:07,9532.83,9533.23,9528.88,9533.23,26366,513,4354,
2014-07-03_13:08,9533.94,9533.94,9528.53,9531.32,27692,468,4303,
2014-07-03_13:09,9531.92,9533.84,9529.51,9533.84,20576,411,3913,
2014-07-03_13:10,9532.61,9533.02,9528.12,9532.65,18973,403,3795,
2014-07-03_13:11,9528.18,9532.06,9525.71,9532.06,20159,437,4014,
2014-07-03_13:12,9527.70,9530.66,9522.75,9530.04,23556,486,4093,
2014-07-03_13:13,9530.55,9531.29,9526.67,9529.22,18216,420,3599,
2014-07-03_13:14,9531.38,9531.84,9525.12,9528.67,24275,461,3949,
2014-07-03_13:15,9531.39,9532.76,9529.78,9532.76,21283,442,4041,
2014-07-03_13:16,9527.29,9531.65,9527.29,9530.92,23146,602,4598,
2014-07-03_13:17,9530.88,9531.18,9529.06,9531.17,21212,462,4253,
2014-07-03_13:18,9530.71,9531.85,9530.64,9530.64,22638,493,4534,
2014-07-03_13:19,9531.87,9532.07,9529.40,9532.07,26249,523,4775,
2014-07-03_13:20,9531.69,9532.46,9525.43,9532.46,22759,456,4160,
2014-07-03_13:21,9532.51,9532.51,9531.30,9532.12,23952,535,4688,
2014-07-03_13:22,9533.76,9538.08,9531.81,9538.08,33353,564,4732,
2014-07-03_13:23,9532.98,9536.80,9531.37,9536.80,28995,671,5556,
2014-07-03_13:24,9536.12,9537.39,9532.52,9532.52,33002,652,5354,
2014-07-03_13:25,9533.49,9537.24,9530.78,9530.78,37133,646,5833,
2014-07-03_13:26,9530.78,9530.78,9530.78,9530.78,0,0,0,
2014-07-03_13:27,9530.78,9530.78,9530.78,9530.78,0,0,0,
2014-07-03_13:28,9530.78,9530.78,9530.78,9530.78,0,0,0,
2014-07-03_13:29,9530.78,9530.78,9530.78,9530.78,0,0,0,
2014-07-03_13:30,9530.78,9530.78,9526.23,9526.23,160271,6047,32424,
2014-07-04_09:01,9525.93,9539.50,9525.93,9539.50,117745,4460,30661,
2014-07-04_09:02,9535.03,9544.72,9535.03,9544.59,54625,1696,11207,
2014-07-04_09:03,9544.74,9550.11,9543.36,9550.11,75742,1425,10487,
2014-07-04_09:04,9542.16,9543.25,9541.28,9541.28,83204,1252,9514,
2014-07-04_09:05,9540.52,9543.58,9540.52,9543.58,101526,1058,8541,
2014-07-04_09:06,9540.96,9542.16,9537.70,9539.84,102001,1022,8357,
2014-07-04_09:07,9544.66,9544.66,9541.57,9544.28,96586,983,7855,
2014-07-04_09:08,9541.18,9547.53,9541.18,9543.15,85237,1080,8410,
2014-07-04_09:09,9543.62,9545.22,9542.51,9545.22,85228,1124,8718,
2014-07-04_09:10,9543.89,9544.01,9542.35,9542.35,83328,1077,8550,
2014-07-04_09:11,9542.54,9544.38,9538.99,9542.25,62569,908,7609,
2014-07-04_09:12,9541.67,9541.67,9535.87,9540.02,53092,798,6930,
2014-07-04_09:13,9538.61,9538.61,9525.15,9525.15,77791,1067,8220,
2014-07-04_09:14,9528.61,9528.61,9521.73,9523.99,79420,1019,8235,
2014-07-04_09:15,9523.43,9524.06,9516.08,9516.08,80112,1005,7604,
2014-07-04_09:16,9522.60,9522.60,9511.15,9515.63,63274,1010,7695,
2014-07-04_09:17,9514.41,9514.41,9506.16,9506.16,64168,986,7688,
2014-07-04_09:18,9510.34,9512.24,9508.42,9509.67,59345,856,7186,
2014-07-04_09:19,9510.84,9511.31,9506.81,9510.24,44218,792,6415,
2014-07-04_09:20,9508.86,9511.55,9508.21,9508.21,46524,774,5727,
2014-07-04_09:21,9510.86,9510.86,9503.80,9510.31,41040,642,5393,
2014-07-04_09:22,9510.70,9510.70,9508.51,9509.80,40592,629,5242,
2014-07-04_09:23,9510.69,9511.92,9504.75,9507.27,43820,785,5699,
2014-07-04_09:24,9505.97,9505.97,9502.39,9502.39,42133,694,5451,
2014-07-04_09:25,9501.59,9501.59,9498.65,9498.65,44113,703,6078,
2014-07-04_09:26,9498.54,9498.54,9493.01,9496.87,37549,574,5421,
2014-07-04_09:27,9497.70,9497.70,9490.12,9490.12,38242,678,5560,
2014-07-04_09:28,9494.44,9494.59,9489.05,9491.80,47094,736,6101,
2014-07-04_09:29,9490.93,9491.66,9489.87,9490.83,46327,735,5798,
2014-07-04_09:30,9488.22,9488.22,9484.06,9485.83,39346,835,5491,
2014-07-04_09:31,9483.76,9487.20,9482.94,9483.86,44626,703,5217,
2014-07-04_09:32,9492.61,9494.38,9486.26,9490.88,32248,539,4934,
2014-07-04_09:33,9486.97,9495.95,9486.97,9495.95,32955,573,4502,
2014-07-04_09:34,9492.64,9495.36,9486.94,9493.92,22556,455,3870,
2014-07-04_09:35,9494.83,9495.80,9490.44,9490.44,26501,469,3801,
2014-07-04_09:36,9495.23,9496.29,9494.75,9495.83,26049,483,3899,
2014-07-04_09:37,9496.75,9497.74,9495.85,9497.21,28377,484,4397,
2014-07-04_09:38,9498.26,9499.50,9494.83,9494.83,35511,599,4785,
2014-07-04_09:39,9499.74,9502.43,9499.74,9502.43,31221,528,4785,
2014-07-04_09:40,9501.94,9504.33,9501.56,9503.63,27244,517,4405,
2014-07-04_09:41,9503.47,9506.34,9502.63,9502.63,31065,567,4974,
2014-07-04_09:42,9503.98,9504.54,9503.04,9504.34,35133,559,4703,
2014-07-04_09:43,9505.84,9506.06,9498.55,9503.15,19960,390,3580,
2014-07-04_09:44,9504.59,9504.59,9500.57,9503.96,24545,396,3765,
2014-07-04_09:45,9501.81,9504.30,9498.20,9498.20,38137,549,4343,
2014-07-04_09:46,9498.11,9498.11,9491.99,9494.96,26264,484,4278,
2014-07-04_09:47,9494.96,9496.51,9492.20,9492.90,24141,459,4028,
2014-07-04_09:48,9494.62,9494.62,9488.14,9488.76,20947,472,3888,
2014-07-04_09:49,9489.14,9493.14,9487.87,9493.14,21405,426,3535,
2014-07-04_09:50,9492.89,9492.89,9484.95,9492.27,22519,440,3478,
2014-07-04_09:51,9489.79,9492.99,9489.44,9489.44,21417,377,3271,
2014-07-04_09:52,9490.34,9491.89,9490.34,9491.76,19456,355,3253,
2014-07-04_09:53,9496.50,9498.59,9491.22,9498.59,13307,304,2912,
2014-07-04_09:54,9498.79,9498.79,9495.06,9496.49,14856,329,2881,
2014-07-04_09:55,9497.77,9497.77,9494.97,9496.60,17370,333,2980,
2014-07-04_09:56,9496.13,9498.78,9495.72,9498.78,14663,365,3163,
2014-07-04_09:57,9498.45,9498.85,9491.69,9497.15,15157,303,2879,
2014-07-04_09:58,9496.20,9497.98,9495.69,9497.53,14719,295,2883,
2014-07-04_09:59,9499.13,9499.13,9493.96,9497.37,12080,280,2595,
2014-07-04_10:00,9492.03,9500.04,9492.03,9500.04,13456,331,2869,
2014-07-04_10:01,9497.11,9500.83,9497.11,9500.83,19968,366,3374,
2014-07-04_10:02,9499.94,9500.28,9497.47,9498.16,17167,337,2973,
2014-07-04_10:03,9498.36,9502.59,9498.36,9502.52,13740,295,2861,
2014-07-04_10:04,9500.06,9503.26,9500.06,9503.26,14405,327,2675,
2014-07-04_10:05,9503.12,9505.90,9498.75,9505.58,19572,365,2970,
2014-07-04_10:06,9505.93,9508.10,9503.38,9508.10,17703,416,3139,
2014-07-04_10:07,9503.34,9510.94,9503.34,9510.10,18206,475,3423,
2014-07-04_10:08,9510.17,9510.82,9503.83,9510.82,19672,489,3291,
2014-07-04_10:09,9511.14,9511.14,9504.85,9507.02,13861,268,2725,
2014-07-04_10:10,9507.83,9509.80,9503.24,9505.26,20601,341,2955,
2014-07-04_10:11,9502.12,9504.11,9496.47,9501.14,19498,376,3236,
2014-07-04_10:12,9503.00,9503.53,9498.85,9498.85,14769,345,2700,
2014-07-04_10:13,9497.80,9503.51,9496.98,9497.29,19198,287,2737,
2014-07-04_10:14,9497.71,9506.06,9497.41,9502.64,14665,297,2619,
2014-07-04_10:15,9503.39,9505.14,9497.22,9504.88,15772,305,2636,
2014-07-04_10:16,9507.09,9507.09,9503.53,9506.28,14181,303,2632,
2014-07-04_10:17,9504.45,9504.55,9503.58,9503.58,13890,266,2530,
2014-07-04_10:18,9504.28,9507.98,9504.28,9506.87,14272,288,2691,
2014-07-04_10:19,9506.58,9507.08,9501.23,9504.36,16761,275,2640,
2014-07-04_10:20,9506.98,9512.00,9506.98,9511.66,18349,317,2721,
2014-07-04_10:21,9511.27,9512.24,9504.86,9504.86,16177,298,2977,
2014-07-04_10:22,9507.56,9510.77,9502.67,9510.24,17673,331,3041,
2014-07-04_10:23,9505.33,9509.87,9505.28,9505.28,21969,462,3436,
2014-07-04_10:24,9511.99,9513.18,9505.21,9506.68,22712,372,3276,
2014-07-04_10:25,9505.75,9509.55,9502.72,9502.72,21545,320,2852,
2014-07-04_10:26,9511.83,9514.72,9511.66,9512.75,20417,332,3033,
2014-07-04_10:27,9512.32,9515.86,9510.84,9515.50,24599,380,3688,
2014-07-04_10:28,9515.68,9516.33,9512.78,9514.39,24599,367,3315,
2014-07-04_10:29,9516.48,9517.96,9514.36,9517.96,19205,391,3181,
2014-07-04_10:30,9517.39,9523.64,9517.22,9521.07,19452,611,3637,
2014-07-04_10:31,9523.57,9525.23,9516.61,9522.62,26646,469,4053,
2014-07-04_10:32,9520.63,9525.76,9520.16,9525.76,26420,411,3637,
2014-07-04_10:33,9518.93,9525.75,9518.93,9522.87,18989,381,3591,
2014-07-04_10:34,9518.93,9526.31,9518.91,9521.09,17834,351,3122,
2014-07-04_10:35,9525.37,9525.37,9519.60,9524.17,17237,335,2992,
2014-07-04_10:36,9526.30,9527.50,9522.67,9524.91,18582,300,2909,
2014-07-04_10:37,9527.53,9527.83,9523.74,9527.12,16775,332,2939,
2014-07-04_10:38,9527.67,9528.31,9521.25,9523.35,20285,375,3297,
2014-07-04_10:39,9527.39,9527.39,9522.27,9522.63,25655,427,3375,
2014-07-04_10:40,9523.16,9525.04,9519.23,9522.54,19206,369,3180,
2014-07-04_10:41,9521.82,9522.70,9517.50,9522.70,18529,365,3067,
2014-07-04_10:42,9520.56,9522.12,9517.19,9520.15,14717,323,2783,
2014-07-04_10:43,9516.62,9519.78,9516.62,9519.78,15506,356,2724,
2014-07-04_10:44,9516.75,9524.22,9516.75,9522.09,13840,305,2726,
2014-07-04_10:45,9519.79,9524.40,9519.62,9519.62,17346,316,2688,
2014-07-04_10:46,9519.39,9522.07,9518.06,9522.07,12262,298,2425,
2014-07-04_10:47,9523.11,9528.21,9519.89,9527.04,14131,392,2631,
2014-07-04_10:48,9524.86,9527.65,9520.59,9526.20,10139,241,2260,
2014-07-04_10:49,9525.80,9526.24,9519.52,9520.82,11157,225,2244,
2014-07-04_10:50,9520.19,9525.50,9519.74,9519.74,13300,260,2544,
2014-07-04_10:51,9526.63,9526.73,9522.16,9526.73,14000,292,2506,
2014-07-04_10:52,9527.07,9527.07,9522.58,9526.36,18984,328,2874,
2014-07-04_10:53,9525.99,9525.99,9519.24,9523.75,13581,313,2701,
2014-07-04_10:54,9524.37,9527.63,9520.44,9524.62,12753,268,2615,
2014-07-04_10:55,9525.51,9527.96,9522.03,9522.03,17177,344,2803,
2014-07-04_10:56,9524.62,9529.57,9522.02,9526.74,13813,312,2774,
2014-07-04_10:57,9527.51,9529.66,9522.19,9529.66,13995,278,2511,
2014-07-04_10:58,9529.43,9530.01,9522.64,9526.48,13113,281,2552,
2014-07-04_10:59,9529.43,9530.34,9523.64,9523.64,16144,302,2567,
2014-07-04_11:00,9528.91,9530.02,9523.89,9530.02,17451,299,2629,
2014-07-04_11:01,9530.33,9530.33,9523.31,9528.52,17261,317,3238,
2014-07-04_11:02,9529.19,9529.19,9523.71,9525.81,14731,343,3054,
2014-07-04_11:03,9530.45,9530.45,9521.34,9528.42,15224,366,2848,
2014-07-04_11:04,9528.24,9528.24,9521.94,9527.17,11897,266,2641,
2014-07-04_11:05,9527.50,9527.50,9521.59,9527.32,11500,255,2443,
2014-07-04_11:06,9528.96,9528.96,9521.59,9526.68,11739,272,2451,
2014-07-04_11:07,9525.77,9527.62,9520.28,9527.62,12943,257,2363,
2014-07-04_11:08,9524.31,9525.61,9519.93,9522.78,11264,237,2281,
2014-07-04_11:09,9520.19,9522.68,9519.87,9521.16,12055,257,2160,
2014-07-04_11:10,9521.09,9521.09,9517.05,9517.05,15630,539,3098,
2014-07-04_11:11,9516.37,9518.23,9511.41,9515.38,26145,559,3210,
2014-07-04_11:12,9514.31,9516.41,9508.56,9514.31,17180,388,3020,
2014-07-04_11:13,9512.88,9514.13,9512.26,9514.13,18093,325,2754,
2014-07-04_11:14,9511.18,9514.19,9506.76,9514.19,15101,294,2807,
2014-07-04_11:15,9510.78,9511.15,9507.02,9511.15,17135,293,2552,
2014-07-04_11:16,9511.06,9512.61,9510.64,9511.78,12006,295,2396,
2014-07-04_11:17,9511.57,9512.10,9509.02,9511.65,11379,255,2211,
2014-07-04_11:18,9514.74,9514.74,9512.22,9512.50,12563,231,2206,
2014-07-04_11:19,9513.61,9513.61,9511.41,9511.41,12813,228,2061,
2014-07-04_11:20,9511.71,9512.37,9506.57,9512.37,11644,251,2331,
2014-07-04_11:21,9513.20,9514.48,9510.88,9512.59,10234,226,2215,
2014-07-04_11:22,9513.47,9515.06,9508.33,9510.78,12150,248,2270,
2014-07-04_11:23,9511.26,9514.07,9508.09,9508.09,8364,193,1914,
2014-07-04_11:24,9512.40,9513.54,9511.42,9512.18,9432,217,2006,
2014-07-04_11:25,9512.03,9512.62,9511.25,9511.83,11524,237,2162,
2014-07-04_11:26,9511.84,9515.12,9511.84,9512.74,10721,258,2145,
2014-07-04_11:27,9517.43,9519.69,9512.10,9517.64,9985,201,1949,
2014-07-04_11:28,9519.01,9519.01,9512.31,9518.34,9422,215,2075,
2014-07-04_11:29,9513.13,9520.56,9513.13,9520.56,9231,204,2083,
2014-07-04_11:30,9520.94,9520.94,9513.98,9518.16,12373,241,2086,
2014-07-04_11:31,9518.09,9521.97,9514.03,9514.03,12233,257,2426,
2014-07-04_11:32,9520.35,9520.35,9513.76,9518.90,12876,245,2364,
2014-07-04_11:33,9518.86,9519.60,9513.00,9513.00,10005,210,2049,
2014-07-04_11:34,9518.83,9519.38,9518.08,9519.38,12298,209,2026,
2014-07-04_11:35,9520.14,9521.63,9516.21,9518.04,8860,173,1912,
2014-07-04_11:36,9518.60,9521.81,9518.49,9521.39,9309,209,1969,
2014-07-04_11:37,9519.11,9522.06,9518.06,9522.06,8275,171,1785,
2014-07-04_11:38,9519.28,9522.12,9519.28,9519.42,9293,236,2110,
2014-07-04_11:39,9521.38,9521.38,9518.28,9519.21,16804,279,2242,
2014-07-04_11:40,9519.12,9520.76,9514.31,9520.42,13760,255,2224,
2014-07-04_11:41,9517.13,9521.45,9517.13,9521.45,9539,238,2144,
2014-07-04_11:42,9521.97,9521.97,9518.65,9521.37,11608,253,2239,
2014-07-04_11:43,9518.90,9519.85,9517.94,9519.85,10280,215,2053,
2014-07-04_11:44,9518.38,9521.65,9515.49,9521.65,8346,209,1959,
2014-07-04_11:45,9519.16,9519.16,9513.54,9514.55,12803,239,2039,
2014-07-04_11:46,9518.11,9522.05,9516.48,9522.05,10815,184,1819,
2014-07-04_11:47,9519.39,9521.95,9518.70,9518.90,7071,173,1718,
2014-07-04_11:48,9518.32,9520.83,9517.92,9520.83,8153,182,1831,
2014-07-04_11:49,9519.24,9519.24,9513.15,9517.06,7842,160,1690,
2014-07-04_11:50,9516.40,9525.47,9516.40,9525.47,10182,363,2108,
2014-07-04_11:51,9524.10,9526.34,9523.72,9526.34,10953,229,2101,
2014-07-04_11:52,9523.43,9525.79,9520.73,9520.73,8974,226,1897,
2014-07-04_11:53,9518.40,9526.10,9518.40,9525.14,10297,209,1826,
2014-07-04_11:54,9525.59,9526.04,9518.45,9523.03,11423,366,2118,
2014-07-04_11:55,9523.38,9526.08,9522.94,9523.67,15780,254,2060,
2014-07-04_11:56,9518.54,9519.11,9516.52,9517.89,13008,325,2222,
2014-07-04_11:57,9519.51,9519.51,9511.68,9518.35,10741,268,2449,
2014-07-04_11:58,9515.93,9519.20,9515.64,9519.20,11510,278,2003,
2014-07-04_11:59,9518.09,9520.43,9517.35,9517.85,12148,254,1965,
2014-07-04_12:00,9517.25,9517.40,9516.18,9517.17,11821,278,2177,
2014-07-04_12:01,9516.14,9518.20,9516.14,9518.15,15762,353,2606,
2014-07-04_12:02,9512.93,9519.90,9512.93,9518.10,10372,229,2087,
2014-07-04_12:03,9519.05,9519.94,9516.50,9519.94,8724,203,1873,
2014-07-04_12:04,9516.47,9520.11,9516.47,9520.11,10947,221,2025,
2014-07-04_12:05,9517.80,9518.11,9516.50,9518.11,9448,239,1921,
2014-07-04_12:06,9521.51,9523.37,9518.48,9518.48,16546,261,2297,
2014-07-04_12:07,9518.12,9519.17,9516.65,9517.69,17546,281,2666,
2014-07-04_12:08,9517.75,9517.75,9516.72,9517.49,9855,237,2023,
2014-07-04_12:09,9516.91,9517.21,9515.25,9517.15,8571,220,1976,
2014-07-04_12:10,9516.95,9518.84,9514.78,9518.84,11088,322,2289,
2014-07-04_12:11,9521.07,9523.27,9520.61,9520.82,22572,303,2761,
2014-07-04_12:12,9523.94,9523.94,9520.92,9523.04,14035,249,2443,
2014-07-04_12:13,9522.97,9522.97,9516.12,9516.12,9597,221,2046,
2014-07-04_12:14,9521.20,9524.72,9520.50,9520.66,9336,224,1896,
2014-07-04_12:15,9524.09,9524.09,9515.22,9515.22,9029,224,1930,
2014-07-04_12:16,9515.70,9516.53,9515.04,9516.43,10048,265,2202,
2014-07-04_12:17,9519.69,9519.69,9516.19,9516.31,10218,224,2055,
2014-07-04_12:18,9516.79,9517.45,9516.28,9517.45,13384,239,2262,
2014-07-04_12:19,9522.75,9522.75,9516.90,9520.55,13807,285,2484,
2014-07-04_12:20,9520.43,9520.43,9514.24,9517.84,12240,321,2538,
2014-07-04_12:21,9520.65,9522.48,9517.00,9521.16,10649,266,2466,
2014-07-04_12:22,9521.50,9521.50,9515.78,9520.22,13021,343,3014,
2014-07-04_12:23,9514.28,9520.62,9514.28,9516.01,12417,260,2463,
2014-07-04_12:24,9520.78,9520.94,9514.47,9519.41,10913,257,2531,
2014-07-04_12:25,9519.71,9519.71,9512.61,9512.61,14843,310,2791,
2014-07-04_12:26,9514.20,9515.37,9513.88,9514.62,14292,310,2707,
2014-07-04_12:27,9513.55,9513.55,9512.28,9512.28,13347,306,2530,
2014-07-04_12:28,9512.33,9513.17,9511.45,9511.45,14707,288,2835,
2014-07-04_12:29,9511.80,9511.80,9511.37,9511.37,12975,307,2639,
2014-07-04_12:30,9511.04,9511.21,9508.48,9508.48,15770,356,2707,
2014-07-04_12:31,9508.78,9512.65,9508.78,9512.65,16444,334,3100,
2014-07-04_12:32,9508.24,9510.40,9506.52,9506.52,12898,249,2402,
2014-07-04_12:33,9506.93,9510.72,9506.57,9509.69,10000,235,2231,
2014-07-04_12:34,9506.64,9509.11,9506.64,9509.08,11554,284,2438,
2014-07-04_12:35,9509.49,9509.90,9508.60,9508.60,13137,265,2607,
2014-07-04_12:36,9509.28,9511.95,9509.28,9510.68,11825,229,2428,
2014-07-04_12:37,9510.87,9512.40,9510.68,9512.40,12945,301,2525,
2014-07-04_12:38,9511.99,9513.03,9509.96,9510.26,12091,245,2437,
2014-07-04_12:39,9513.71,9513.71,9511.23,9511.23,11865,269,2383,
2014-07-04_12:40,9512.39,9514.99,9511.06,9514.99,13164,254,2370,
2014-07-04_12:41,9512.18,9512.41,9511.15,9511.83,12745,259,2399,
2014-07-04_12:42,9511.63,9514.30,9511.63,9514.30,12393,296,2596,
2014-07-04_12:43,9515.66,9516.31,9510.89,9512.02,10826,228,2327,
2014-07-04_12:44,9515.90,9517.49,9510.69,9517.49,11599,280,2405,
2014-07-04_12:45,9515.35,9519.93,9513.59,9513.59,12039,255,2348,
2014-07-04_12:46,9512.45,9518.82,9511.82,9518.82,10629,226,2364,
2014-07-04_12:47,9517.56,9517.91,9512.21,9513.22,8946,231,2247,
2014-07-04_12:48,9517.90,9517.90,9513.03,9517.16,11190,252,2582,
2014-07-04_12:49,9517.14,9518.04,9511.38,9512.38,12001,259,2416,
2014-07-04_12:50,9516.87,9517.07,9512.99,9512.99,12533,244,2337,
2014-07-04_12:51,9512.66,9518.00,9512.32,9512.83,13953,275,2557,
2014-07-04_12:52,9512.78,9518.16,9512.78,9518.16,15156,352,2771,
2014-07-04_12:53,9518.46,9519.59,9514.41,9518.19,14083,297,2746,
2014-07-04_12:54,9517.70,9518.66,9513.66,9517.71,22056,388,3818,
2014-07-04_12:55,9517.90,9518.47,9512.69,9518.20,16991,275,2655,
2014-07-04_12:56,9519.48,9519.48,9513.42,9513.42,12682,260,2624,
2014-07-04_12:57,9520.86,9520.86,9513.33,9518.41,15827,290,2950,
2014-07-04_12:58,9518.87,9520.47,9513.69,9518.31,12785,247,2539,
2014-07-04_12:59,9517.98,9519.22,9516.95,9518.53,16775,293,2816,
2014-07-04_13:00,9516.28,9519.79,9516.28,9519.52,15236,272,2953,
2014-07-04_13:01,9518.40,9522.04,9514.18,9519.04,32982,491,4723,
2014-07-04_13:02,9521.84,9521.84,9513.60,9517.76,20305,365,3369,
2014-07-04_13:03,9517.66,9521.12,9514.38,9518.16,34858,449,3690,
2014-07-04_13:04,9518.31,9519.58,9518.31,9519.29,26714,610,3960,
2014-07-04_13:05,9519.97,9523.62,9519.86,9519.86,20245,446,3547,
2014-07-04_13:06,9521.87,9521.87,9518.81,9518.81,30869,444,3717,
2014-07-04_13:07,9518.60,9519.50,9513.32,9519.25,24986,549,3966,
2014-07-04_13:08,9519.54,9519.54,9517.34,9519.36,25144,542,4359,
2014-07-04_13:09,9517.52,9521.22,9517.52,9517.94,17931,466,3752,
2014-07-04_13:10,9518.60,9518.60,9516.35,9517.74,18932,391,3268,
2014-07-04_13:11,9517.74,9518.86,9517.68,9518.80,20297,423,3678,
2014-07-04_13:12,9519.16,9519.16,9517.05,9517.05,20005,434,3660,
2014-07-04_13:13,9518.00,9518.61,9513.37,9518.60,22900,445,4079,
2014-07-04_13:14,9517.57,9518.65,9517.57,9518.65,22024,455,3931,
2014-07-04_13:15,9518.00,9518.00,9517.02,9517.02,24587,504,4527,
2014-07-04_13:16,9517.18,9519.18,9517.18,9518.60,21892,471,4038,
2014-07-04_13:17,9518.51,9518.75,9513.09,9518.75,43384,507,4383,
2014-07-04_13:18,9518.56,9520.70,9517.76,9519.17,23187,482,4215,
2014-07-04_13:19,9517.75,9517.75,9515.61,9516.08,26229,593,4839,
2014-07-04_13:20,9515.82,9516.56,9514.64,9515.27,22537,491,4320,
2014-07-04_13:21,9515.66,9521.13,9515.13,9521.13,31205,675,5477,
2014-07-04_13:22,9518.78,9518.78,9513.61,9513.61,40940,816,6934,
2014-07-04_13:23,9515.33,9515.33,9513.53,9513.89,35109,760,6300,
2014-07-04_13:24,9512.16,9515.61,9509.82,9510.78,32404,588,5520,
2014-07-04_13:25,9511.66,9511.78,9511.13,9511.33,33708,747,5842,
2014-07-04_13:26,9510.94,9510.94,9510.94,9510.94,774,15,88,
2014-07-04_13:27,9510.94,9510.94,9510.94,9510.94,0,0,0,
2014-07-04_13:28,9510.94,9510.94,9510.94,9510.94,0,0,0,
2014-07-04_13:29,9510.94,9510.94,9510.94,9510.94,0,0,0,
2014-07-04_13:30,9510.94,9510.94,9510.05,9510.05,154381,5354,34152,
2014-07-07_09:01,9497.27,9499.70,9495.14,9495.14,102209,3315,25407,
2014-07-07_09:02,9497.13,9497.13,9492.34,9492.34,43899,1094,8015,
2014-07-07_09:03,9491.60,9491.60,9484.03,9484.03,62450,1087,8485,
2014-07-07_09:04,9482.85,9484.33,9476.45,9476.45,72773,1040,8213,
2014-07-07_09:05,9478.32,9478.32,9472.02,9473.59,79946,1002,8123,
2014-07-07_09:06,9473.09,9475.53,9470.00,9470.00,79103,943,8056,
2014-07-07_09:07,9474.65,9476.52,9474.65,9476.52,70377,799,7069,
2014-07-07_09:08,9475.79,9480.82,9474.74,9477.19,77034,814,6973,
2014-07-07_09:09,9481.65,9485.93,9478.46,9478.46,79106,853,7090,
2014-07-07_09:10,9482.18,9482.64,9478.36,9478.55,69560,783,6918,
2014-07-07_09:11,9482.51,9483.85,9476.27,9476.27,73768,800,6832,
2014-07-07_09:12,9475.39,9485.50,9475.39,9485.50,57426,751,6312,
2014-07-07_09:13,9482.37,9485.17,9477.91,9478.46,37875,605,5763,
2014-07-07_09:14,9478.53,9481.75,9478.14,9481.41,43766,580,5216,
2014-07-07_09:15,9482.18,9486.79,9480.12,9486.49,39584,604,5609,
2014-07-07_09:16,9487.02,9488.11,9486.68,9488.04,58562,767,6643,
2014-07-07_09:17,9486.28,9488.65,9486.28,9486.69,73088,793,6503,
2014-07-07_09:18,9486.44,9489.22,9486.44,9489.05,42981,582,5556,
2014-07-07_09:19,9489.84,9493.55,9486.52,9493.55,40757,618,5546,
2014-07-07_09:20,9487.02,9493.75,9487.02,9492.33,38409,562,5022,
2014-07-07_09:21,9493.20,9493.81,9492.45,9492.99,44967,591,5271,
2014-07-07_09:22,9493.72,9495.45,9489.17,9495.45,59103,748,6398,
2014-07-07_09:23,9494.84,9498.44,9494.84,9498.25,50056,705,6552,
2014-07-07_09:24,9498.36,9501.30,9496.02,9501.30,49317,654,5705,
2014-07-07_09:25,9500.56,9500.56,9497.62,9499.91,43700,597,5163,
2014-07-07_09:26,9498.61,9499.83,9498.61,9499.34,52289,656,5445,
2014-07-07_09:27,9500.16,9504.36,9499.58,9503.70,41782,696,5520,
2014-07-07_09:28,9504.01,9505.83,9499.72,9499.72,37193,543,4826,
2014-07-07_09:29,9505.89,9505.95,9499.11,9499.18,30443,481,4593,
2014-07-07_09:30,9503.37,9503.37,9501.87,9502.68,26369,491,4493,
2014-07-07_09:31,9503.73,9503.91,9501.12,9503.55,26530,465,4466,
2014-07-07_09:32,9504.43,9504.71,9504.35,9504.60,26586,504,4300,
2014-07-07_09:33,9504.50,9505.23,9500.48,9501.18,33906,614,4658,
2014-07-07_09:34,9500.09,9501.70,9498.73,9499.23,26132,432,4085,
2014-07-07_09:35,9499.69,9502.06,9499.01,9499.01,33403,541,4416,
2014-07-07_09:36,9501.05,9501.05,9498.20,9500.45,29834,464,4251,
2014-07-07_09:37,9500.85,9501.26,9497.44,9497.82,25246,446,4071,
2014-07-07_09:38,9496.90,9499.71,9495.05,9497.29,27090,406,3829,
2014-07-07_09:39,9496.76,9498.15,9496.52,9498.15,23933,494,4107,
2014-07-07_09:40,9495.51,9499.80,9495.51,9499.71,25536,385,3534,
2014-07-07_09:41,9498.10,9498.10,9497.60,9497.91,22142,428,3455,
2014-07-07_09:42,9500.37,9501.39,9497.32,9499.22,22176,425,3409,
2014-07-07_09:43,9502.04,9502.21,9499.44,9501.58,24790,436,3474,
2014-07-07_09:44,9500.32,9500.32,9499.77,9500.29,24221,464,3613,
2014-07-07_09:45,9500.51,9504.35,9498.89,9504.35,34471,489,3988,
2014-07-07_09:46,9506.56,9506.56,9502.37,9505.48,23156,407,3714,
2014-07-07_09:47,9505.74,9506.74,9505.32,9506.47,33142,415,3858,
2014-07-07_09:48,9505.29,9506.80,9503.63,9505.97,28914,417,3559,
2014-07-07_09:49,9505.40,9505.75,9502.92,9502.92,26542,425,3601,
2014-07-07_09:50,9504.30,9506.34,9500.09,9504.25,28540,401,3447,
2014-07-07_09:51,9504.54,9504.54,9499.10,9499.35,22846,373,3416,
2014-07-07_09:52,9503.65,9506.02,9499.78,9499.78,30272,360,3256,
2014-07-07_09:53,9501.70,9505.33,9499.37,9505.15,20799,372,3242,
2014-07-07_09:54,9498.51,9504.07,9498.51,9502.55,19739,334,3172,
2014-07-07_09:55,9502.92,9502.92,9500.80,9502.51,21620,358,3172,
2014-07-07_09:56,9501.87,9503.16,9499.09,9500.58,21505,364,3113,
2014-07-07_09:57,9503.62,9503.62,9501.16,9501.59,15953,276,2901,
2014-07-07_09:58,9501.32,9501.65,9500.04,9500.40,16196,329,2929,
2014-07-07_09:59,9499.62,9499.62,9495.30,9499.47,20881,323,3021,
2014-07-07_10:00,9502.63,9502.63,9499.78,9499.82,19306,343,3077,
2014-07-07_10:01,9501.12,9501.12,9494.14,9498.48,21928,373,3376,
2014-07-07_10:02,9494.03,9500.18,9492.76,9497.53,22424,354,3337,
2014-07-07_10:03,9497.27,9499.50,9492.65,9498.49,20050,352,3361,
2014-07-07_10:04,9490.86,9495.31,9490.43,9494.51,26337,353,3506,
2014-07-07_10:05,9495.11,9497.23,9489.39,9489.63,36060,579,4448,
2014-07-07_10:06,9492.43,9493.91,9486.78,9486.78,25691,469,3893,
2014-07-07_10:07,9486.98,9490.39,9486.04,9487.23,21208,378,3519,
2014-07-07_10:08,9486.46,9486.96,9486.46,9486.92,20254,375,3359,
2014-07-07_10:09,9487.09,9488.51,9486.52,9488.09,21552,368,3396,
2014-07-07_10:10,9486.96,9488.33,9485.83,9488.33,20320,378,3051,
2014-07-07_10:11,9489.81,9489.81,9485.05,9485.05,22102,395,3098,
2014-07-07_10:12,9485.21,9485.69,9483.76,9485.59,17809,318,2795,
2014-07-07_10:13,9483.22,9485.92,9482.17,9484.86,22444,512,3293,
2014-07-07_10:14,9482.51,9483.23,9481.65,9481.65,21730,358,3319,
2014-07-07_10:15,9481.22,9481.33,9480.22,9480.90,26181,415,3606,
2014-07-07_10:16,9481.19,9481.19,9479.62,9479.62,21338,478,3654,
2014-07-07_10:17,9479.52,9479.62,9478.95,9478.98,21616,427,3579,
2014-07-07_10:18,9479.54,9479.71,9477.22,9477.22,21988,425,3635,
2014-07-07_10:19,9477.15,9477.41,9475.57,9475.57,34811,589,4575,
2014-07-07_10:20,9470.82,9474.19,9470.82,9472.15,42541,731,5697,
2014-07-07_10:21,9473.25,9473.25,9468.36,9468.47,43355,684,5961,
2014-07-07_10:22,9468.49,9468.49,9465.80,9465.80,36641,653,5568,
2014-07-07_10:23,9465.85,9465.85,9462.70,9462.95,33177,640,5445,
2014-07-07_10:24,9458.01,9462.43,9458.01,9462.43,35835,679,5942,
2014-07-07_10:25,9459.47,9460.84,9459.47,9460.84,39024,778,6515,
2014-07-07_10:26,9460.80,9460.80,9458.91,9459.89,35275,603,5113,
2014-07-07_10:27,9459.72,9460.68,9459.72,9460.51,27400,449,4233,
2014-07-07_10:28,9463.37,9463.37,9457.68,9457.68,22536,413,3682,
2014-07-07_10:29,9459.45,9462.16,9458.69,9459.65,21930,418,3593,
2014-07-07_10:30,9460.30,9461.44,9457.13,9461.44,19264,347,3223,
2014-07-07_10:31,9460.06,9460.08,9455.18,9459.25,23171,370,3492,
2014-07-07_10:32,9461.69,9462.17,9454.67,9459.54,15792,303,2888,
2014-07-07_10:33,9460.70,9462.76,9459.17,9459.23,17091,330,2761,
2014-07-07_10:34,9459.03,9462.07,9455.06,9455.06,16941,343,2789,
2014-07-07_10:35,9460.25,9460.76,9459.86,9460.76,18138,307,2737,
2014-07-07_10:36,9460.50,9461.46,9460.40,9461.46,17062,301,2547,
2014-07-07_10:37,9461.00,9462.43,9460.82,9460.90,17452,306,2759,
2014-07-07_10:38,9465.28,9465.28,9462.14,9462.78,18544,327,2960,
2014-07-07_10:39,9465.12,9465.81,9461.61,9463.34,14411,287,2551,
2014-07-07_10:40,9462.88,9465.32,9462.77,9463.96,11956,242,2237,
2014-07-07_10:41,9464.69,9464.69,9463.58,9464.64,13222,269,2367,
2014-07-07_10:42,9467.35,9471.61,9463.50,9471.61,18886,231,2080,
2014-07-07_10:43,9470.93,9470.93,9468.66,9468.84,14836,251,2194,
2014-07-07_10:44,9469.07,9470.84,9464.58,9469.69,12118,261,2248,
2014-07-07_10:45,9469.70,9472.90,9464.97,9472.90,11627,246,2072,
2014-07-07_10:46,9473.03,9473.03,9470.38,9470.90,10013,239,2033,
2014-07-07_10:47,9472.07,9473.23,9471.63,9472.67,12141,244,1993,
2014-07-07_10:48,9474.96,9475.67,9472.93,9474.45,12576,223,1846,
2014-07-07_10:49,9471.47,9474.12,9471.47,9471.95,10940,217,1863,
2014-07-07_10:50,9474.25,9475.40,9471.56,9472.53,8931,200,1826,
2014-07-07_10:51,9475.33,9475.33,9470.76,9471.62,10027,206,1807,
2014-07-07_10:52,9471.74,9475.52,9471.44,9475.52,10312,240,2043,
2014-07-07_10:53,9475.63,9475.63,9468.45,9474.50,10099,247,2138,
2014-07-07_10:54,9473.70,9474.68,9471.21,9474.31,14231,253,2203,
2014-07-07_10:55,9471.98,9473.22,9471.60,9472.20,10113,223,2022,
2014-07-07_10:56,9473.95,9473.95,9470.50,9470.50,11983,251,2309,
2014-07-07_10:57,9470.41,9472.80,9470.41,9470.99,16031,252,2141,
2014-07-07_10:58,9471.66,9473.56,9470.32,9470.37,15067,251,2144,
2014-07-07_10:59,9472.98,9473.87,9470.28,9473.53,9445,176,1934,
2014-07-07_11:00,9470.98,9473.80,9470.98,9473.80,9400,192,1844,
2014-07-07_11:01,9474.66,9474.66,9470.51,9473.82,16403,239,2133,
2014-07-07_11:02,9474.50,9474.94,9471.76,9474.18,10548,181,1803,
2014-07-07_11:03,9474.55,9476.43,9474.55,9475.79,11166,273,1906,
2014-07-07_11:04,9475.55,9476.36,9474.69,9476.36,9437,218,1805,
2014-07-07_11:05,9475.18,9477.30,9473.55,9477.30,11705,186,1663,
2014-07-07_11:06,9478.34,9478.34,9470.50,9470.50,9276,187,1675,
2014-07-07_11:07,9475.05,9477.08,9474.52,9475.19,8881,168,1683,
2014-07-07_11:08,9477.62,9478.07,9474.60,9474.60,7776,184,1671,
2014-07-07_11:09,9475.58,9478.43,9475.23,9475.23,8319,181,1674,
2014-07-07_11:10,9474.84,9476.90,9474.79,9474.81,11866,213,1780,
2014-07-07_11:11,9477.61,9477.61,9474.17,9474.64,7984,180,1715,
2014-07-07_11:12,9474.25,9475.42,9474.25,9475.42,8786,203,1749,
2014-07-07_11:13,9475.46,9477.97,9472.83,9472.83,11486,227,1902,
2014-07-07_11:14,9475.31,9475.90,9474.53,9475.84,14832,192,1966,
2014-07-07_11:15,9478.05,9478.57,9474.14,9478.57,8518,209,1864,
2014-07-07_11:16,9479.58,9479.58,9475.55,9477.75,10173,264,1951,
2014-07-07_11:17,9477.63,9477.63,9475.17,9475.49,8247,171,1657,
2014-07-07_11:18,9475.70,9477.45,9474.79,9475.15,8049,184,1645,
2014-07-07_11:19,9474.61,9477.15,9474.25,9475.49,8577,183,1720,
2014-07-07_11:20,9475.16,9478.76,9475.16,9478.76,8403,166,1600,
2014-07-07_11:21,9477.27,9477.27,9474.68,9476.23,7340,163,1522,
2014-07-07_11:22,9476.14,9478.17,9471.08,9477.77,7248,160,1594,
2014-07-07_11:23,9476.00,9477.47,9475.24,9477.47,9494,214,1751,
2014-07-07_11:24,9476.58,9478.99,9472.37,9472.37,12924,279,1782,
2014-07-07_11:25,9471.16,9471.80,9471.16,9471.31,8697,266,2000,
2014-07-07_11:26,9474.56,9478.05,9474.56,9475.12,8033,208,1926,
2014-07-07_11:27,9475.53,9475.53,9470.98,9470.98,8745,184,1705,
2014-07-07_11:28,9472.70,9478.28,9472.70,9476.16,12825,174,1611,
2014-07-07_11:29,9476.56,9476.76,9475.90,9476.36,12884,176,1737,
2014-07-07_11:30,9476.80,9478.21,9475.36,9478.21,8808,185,1769,
2014-07-07_11:31,9479.15,9481.06,9479.15,9481.06,15817,195,2060,
2014-07-07_11:32,9476.10,9481.32,9476.10,9481.18,11896,196,2119,
2014-07-07_11:33,9479.52,9481.71,9479.52,9479.58,12902,240,2109,
2014-07-07_11:34,9481.09,9481.62,9476.66,9481.62,12272,198,2021,
2014-07-07_11:35,9480.80,9483.10,9480.80,9483.10,10142,189,2035,
2014-07-07_11:36,9482.15,9484.08,9480.71,9482.13,11047,222,1992,
2014-07-07_11:37,9480.88,9482.99,9480.88,9482.99,11901,202,1861,
2014-07-07_11:38,9483.22,9483.22,9476.13,9482.70,11869,213,1937,
2014-07-07_11:39,9480.80,9483.29,9478.52,9478.74,10113,191,1794,
2014-07-07_11:40,9483.75,9484.37,9479.87,9484.37,9054,176,1794,
2014-07-07_11:41,9485.42,9485.42,9482.08,9484.92,7996,166,1599,
2014-07-07_11:42,9484.95,9484.95,9481.12,9483.62,7230,156,1492,
2014-07-07_11:43,9481.56,9484.87,9481.56,9484.87,13818,251,2139,
2014-07-07_11:44,9485.04,9485.74,9484.27,9485.74,9928,190,1869,
2014-07-07_11:45,9482.86,9485.16,9481.91,9485.16,11031,208,1915,
2014-07-07_11:46,9481.94,9485.25,9481.94,9484.74,11883,216,1937,
2014-07-07_11:47,9482.33,9484.63,9481.38,9482.36,9422,167,1638,
2014-07-07_11:48,9484.94,9484.94,9481.93,9481.93,7515,197,1710,
2014-07-07_11:49,9481.99,9485.47,9481.99,9485.47,6841,179,1544,
2014-07-07_11:50,9484.20,9485.54,9483.11,9484.20,8199,184,1651,
2014-07-07_11:51,9486.63,9486.71,9482.58,9486.46,7525,181,1622,
2014-07-07_11:52,9485.84,9485.88,9482.80,9482.80,6982,162,1533,
2014-07-07_11:53,9486.58,9486.98,9485.02,9486.98,13737,254,1721,
2014-07-07_11:54,9484.85,9487.35,9484.85,9485.52,11487,246,1760,
2014-07-07_11:55,9482.08,9488.05,9481.94,9483.93,16938,299,2179,
2014-07-07_11:56,9484.51,9489.38,9484.51,9489.38,15291,265,2107,
2014-07-07_11:57,9492.02,9492.66,9487.99,9487.99,11222,214,2058,
2014-07-07_11:58,9489.62,9492.90,9489.62,9490.52,9728,217,1906,
2014-07-07_11:59,9493.87,9495.10,9491.71,9495.10,13164,217,2050,
2014-07-07_12:00,9494.96,9495.72,9487.45,9495.72,11692,229,2091,
2014-07-07_12:01,9491.30,9496.51,9491.30,9496.51,20229,348,2610,
2014-07-07_12:02,9491.55,9496.95,9491.55,9494.45,11679,245,2110,
2014-07-07_12:03,9494.56,9497.81,9492.82,9497.21,14079,332,2241,
2014-07-07_12:04,9494.88,9498.27,9493.29,9498.27,10826,215,2025,
2014-07-07_12:05,9498.05,9499.40,9494.96,9497.90,12592,237,1999,
2014-07-07_12:06,9499.26,9499.26,9493.01,9498.38,12790,278,2285,
2014-07-07_12:07,9497.80,9498.44,9496.15,9496.84,14116,237,2198,
2014-07-07_12:08,9499.90,9500.09,9496.49,9497.83,10389,232,2102,
2014-07-07_12:09,9499.74,9500.51,9496.25,9497.05,11287,241,2165,
2014-07-07_12:10,9499.22,9499.64,9492.37,9492.37,18825,350,2762,
2014-07-07_12:11,9498.17,9499.66,9494.13,9498.57,17520,321,2569,
2014-07-07_12:12,9499.02,9500.69,9495.65,9500.69,17430,301,2312,
2014-07-07_12:13,9501.25,9501.25,9492.46,9492.46,17660,328,2378,
2014-07-07_12:14,9497.20,9498.99,9494.48,9498.99,14963,258,2195,
2014-07-07_12:15,9498.03,9500.91,9494.35,9494.35,11457,221,2033,
2014-07-07_12:16,9497.62,9502.25,9496.87,9497.03,12165,257,1890,
2014-07-07_12:17,9501.90,9502.23,9495.89,9502.23,11553,225,2015,
2014-07-07_12:18,9502.15,9502.27,9499.66,9501.55,11767,199,1973,
2014-07-07_12:19,9502.12,9504.04,9502.06,9504.04,13684,256,2437,
2014-07-07_12:20,9504.50,9504.50,9497.25,9499.94,10688,244,2129,
2014-07-07_12:21,9504.73,9504.73,9499.21,9504.14,11033,223,2054,
2014-07-07_12:22,9501.68,9505.60,9501.39,9504.50,14760,278,2234,
2014-07-07_12:23,9501.87,9504.61,9497.03,9503.32,14115,232,2066,
2014-07-07_12:24,9502.58,9504.59,9502.08,9503.62,12406,222,2036,
2014-07-07_12:25,9499.93,9505.00,9499.93,9503.27,10760,278,2076,
2014-07-07_12:26,9505.04,9505.04,9501.78,9503.66,16748,326,2255,
2014-07-07_12:27,9503.65,9503.87,9500.61,9500.61,9837,201,1872,
2014-07-07_12:28,9503.25,9503.47,9496.68,9503.12,11655,234,2138,
2014-07-07_12:29,9503.19,9504.06,9496.04,9504.06,15616,289,2206,
2014-07-07_12:30,9503.27,9503.27,9495.08,9502.97,12100,240,2131,
2014-07-07_12:31,9503.36,9503.76,9501.46,9501.46,23339,323,2748,
2014-07-07_12:32,9502.71,9502.71,9497.77,9501.93,17161,282,2261,
2014-07-07_12:33,9497.73,9503.42,9497.73,9502.17,22236,290,2441,
2014-07-07_12:34,9504.48,9504.48,9496.02,9502.67,13020,265,2389,
2014-07-07_12:35,9502.67,9503.81,9498.53,9503.60,10897,212,2145,
2014-07-07_12:36,9504.13,9504.13,9503.16,9503.67,12365,274,2394,
2014-07-07_12:37,9503.31,9503.86,9498.99,9503.86,15235,313,2498,
2014-07-07_12:38,9503.62,9504.79,9503.54,9504.56,12743,244,2423,
2014-07-07_12:39,9503.52,9505.33,9503.09,9505.33,14426,272,2586,
2014-07-07_12:40,9504.07,9504.13,9501.31,9502.65,11249,217,2159,
2014-07-07_12:41,9504.99,9504.99,9498.62,9503.74,9898,224,2129,
2014-07-07_12:42,9504.74,9504.74,9501.86,9504.56,10796,227,1982,
2014-07-07_12:43,9504.47,9505.04,9501.91,9505.04,10883,248,2089,
2014-07-07_12:44,9499.97,9504.38,9499.08,9504.38,11697,267,2223,
2014-07-07_12:45,9504.10,9504.10,9501.24,9501.24,10981,226,2178,
2014-07-07_12:46,9505.11,9505.11,9499.04,9503.09,11288,241,2179,
2014-07-07_12:47,9496.71,9500.23,9495.74,9498.80,12164,287,2478,
2014-07-07_12:48,9502.11,9502.11,9497.96,9500.85,14059,329,2615,
2014-07-07_12:49,9497.37,9499.02,9494.35,9498.29,11617,311,2568,
2014-07-07_12:50,9499.87,9499.92,9494.69,9499.92,12339,263,2464,
2014-07-07_12:51,9501.92,9501.92,9499.99,9501.27,17599,289,2461,
2014-07-07_12:52,9501.74,9502.69,9498.18,9502.39,17676,291,2448,
2014-07-07_12:53,9502.78,9503.64,9502.73,9502.74,12021,252,2241,
2014-07-07_12:54,9502.25,9503.86,9501.20,9503.86,18568,408,2995,
2014-07-07_12:55,9503.69,9505.44,9503.59,9504.84,12945,286,2515,
2014-07-07_12:56,9505.52,9505.52,9503.36,9503.36,12891,336,2551,
2014-07-07_12:57,9504.61,9504.61,9501.85,9503.76,20540,332,2696,
2014-07-07_12:58,9500.31,9505.09,9500.31,9503.62,17030,344,2739,
2014-07-07_12:59,9503.37,9507.15,9499.74,9507.15,15408,370,2805,
2014-07-07_13:00,9506.79,9507.79,9499.12,9499.12,16256,306,2652,
2014-07-07_13:01,9505.59,9506.96,9497.60,9506.11,17962,370,3036,
2014-07-07_13:02,9506.38,9507.11,9506.17,9507.11,15847,314,2758,
2014-07-07_13:03,9507.71,9508.26,9503.73,9508.14,15830,498,3194,
2014-07-07_13:04,9509.52,9509.52,9501.84,9507.44,15590,329,2884,
2014-07-07_13:05,9505.19,9508.19,9501.39,9507.61,19075,393,3298,
2014-07-07_13:06,9505.98,9505.98,9499.99,9499.99,19343,437,3422,
2014-07-07_13:07,9506.02,9506.51,9501.62,9503.25,18427,403,2992,
2014-07-07_13:08,9508.60,9508.60,9504.84,9504.84,17121,385,3354,
2014-07-07_13:09,9507.87,9508.90,9501.87,9507.10,14511,510,3061,
2014-07-07_13:10,9507.92,9508.47,9502.87,9508.47,18028,397,3132,
2014-07-07_13:11,9510.57,9510.57,9507.73,9507.73,31309,546,3928,
2014-07-07_13:12,9508.37,9512.45,9508.37,9512.45,27698,525,3751,
2014-07-07_13:13,9510.38,9512.35,9509.48,9509.48,19434,427,3429,
2014-07-07_13:14,9511.58,9512.35,9504.95,9512.35,19042,411,3191,
2014-07-07_13:15,9512.26,9512.26,9502.40,9511.62,21800,467,3827,
2014-07-07_13:16,9509.30,9512.88,9509.30,9512.88,18702,355,3356,
2014-07-07_13:17,9513.01,9513.01,9510.56,9512.92,25943,501,3911,
2014-07-07_13:18,9512.16,9513.50,9508.55,9508.55,23417,472,4041,
2014-07-07_13:19,9511.90,9511.90,9506.38,9506.56,27006,473,4190,
2014-07-07_13:20,9505.79,9508.32,9505.79,9507.90,25473,419,3968,
2014-07-07_13:21,9507.08,9507.08,9504.90,9505.45,31623,525,4729,
2014-07-07_13:22,9504.14,9505.76,9502.40,9505.54,29244,600,5046,
2014-07-07_13:23,9504.40,9508.09,9502.98,9502.98,31109,614,5056,
2014-07-07_13:24,9507.59,9508.27,9506.82,9508.27,34793,583,4969,
2014-07-07_13:25,9507.78,9513.84,9506.36,9510.85,39097,773,6275,
2014-07-07_13:26,9510.85,9510.85,9510.85,9510.85,0,0,0,
2014-07-07_13:27,9510.85,9510.85,9510.85,9510.85,0,0,0,
2014-07-07_13:28,9510.85,9510.85,9510.85,9510.85,0,0,0,
2014-07-07_13:29,9510.85,9510.85,9510.85,9510.85,0,0,0,
2014-07-07_13:30,9510.85,9520.20,9510.85,9520.20,190105,6847,34194,
2014-07-08_09:01,9515.18,9515.30,9511.52,9514.23,91996,3379,22517,
2014-07-08_09:02,9517.77,9520.15,9512.78,9519.17,42187,986,7623,
2014-07-08_09:03,9520.22,9523.81,9519.72,9522.55,55293,963,7692,
2014-07-08_09:04,9527.08,9530.22,9525.21,9526.03,80009,1030,8598,
2014-07-08_09:05,9533.12,9533.12,9526.15,9526.15,82728,1003,8038,
2014-07-08_09:06,9530.69,9530.87,9525.13,9525.13,84146,804,7015,
2014-07-08_09:07,9526.20,9528.08,9523.39,9523.83,71349,716,6448,
2014-07-08_09:08,9527.81,9527.81,9522.72,9527.05,76869,756,6473,
2014-07-08_09:09,9527.68,9528.23,9523.50,9528.23,61824,699,6099,
2014-07-08_09:10,9527.57,9527.96,9523.03,9523.77,55713,638,5799,
2014-07-08_09:11,9527.33,9528.04,9523.43,9524.08,54827,649,5764,
2014-07-08_09:12,9523.90,9525.87,9520.72,9521.39,60415,884,6497,
2014-07-08_09:13,9518.62,9521.85,9513.58,9517.92,46236,596,5717,
2014-07-08_09:14,9516.94,9519.50,9514.53,9515.10,48440,553,5512,
2014-07-08_09:15,9512.52,9513.80,9511.53,9511.53,44754,526,5083,
2014-07-08_09:16,9511.40,9514.17,9507.04,9511.34,45819,670,5532,
2014-07-08_09:17,9511.89,9511.89,9506.46,9511.60,42012,552,5223,
2014-07-08_09:18,9511.62,9514.32,9506.39,9506.89,36162,468,4604,
2014-07-08_09:19,9506.46,9510.25,9500.26,9500.26,33000,637,5022,
2014-07-08_09:20,9502.83,9506.95,9501.68,9506.95,38055,555,4838,
2014-07-08_09:21,9506.44,9506.44,9499.17,9504.79,41197,498,4861,
2014-07-08_09:22,9505.22,9505.84,9502.24,9505.84,39908,494,4375,
2014-07-08_09:23,9507.83,9507.83,9503.65,9506.42,25294,396,3987,
2014-07-08_09:24,9505.40,9510.86,9505.40,9507.93,28958,418,3912,
2014-07-08_09:25,9510.90,9510.90,9504.84,9509.42,24866,367,3907,
2014-07-08_09:26,9509.82,9511.59,9505.50,9511.22,24033,374,3773,
2014-07-08_09:27,9508.41,9512.03,9504.95,9511.47,27138,401,4025,
2014-07-08_09:28,9512.49,9512.49,9508.53,9509.21,40801,539,4403,
2014-07-08_09:29,9509.80,9515.77,9508.01,9515.65,43831,464,4443,
2014-07-08_09:30,9513.32,9515.76,9509.13,9515.76,33022,478,4453,
2014-07-08_09:31,9509.41,9514.09,9508.08,9508.08,37169,500,4766,
2014-07-08_09:32,9510.51,9514.43,9509.41,9513.42,32451,457,4270,
2014-07-08_09:33,9513.88,9513.88,9507.33,9510.93,33566,558,4678,
2014-07-08_09:34,9515.69,9516.82,9511.70,9511.70,44730,533,4360,
2014-07-08_09:35,9515.74,9515.76,9509.18,9511.79,28356,404,3841,
2014-07-08_09:36,9516.27,9516.27,9509.63,9512.68,22972,512,4198,
2014-07-08_09:37,9510.84,9511.75,9506.73,9506.73,28300,462,3855,
2014-07-08_09:38,9512.21,9512.21,9510.76,9511.24,26636,473,3898,
2014-07-08_09:39,9511.87,9512.71,9506.61,9508.37,23848,393,3609,
2014-07-08_09:40,9510.76,9511.64,9507.78,9510.56,21751,340,3256,
2014-07-08_09:41,9510.09,9511.39,9505.99,9511.21,21942,398,3550,
2014-07-08_09:42,9511.71,9511.74,9508.27,9511.00,28058,403,3977,
2014-07-08_09:43,9511.26,9515.97,9511.26,9515.80,31644,429,3995,
2014-07-08_09:44,9516.16,9517.87,9515.06,9517.87,28418,411,3924,
2014-07-08_09:45,9517.17,9518.33,9517.06,9518.33,21019,386,3451,
2014-07-08_09:46,9520.90,9520.90,9518.58,9518.95,21761,369,3297,
2014-07-08_09:47,9519.89,9521.75,9517.52,9519.27,23044,344,3325,
2014-07-08_09:48,9522.90,9522.90,9517.14,9520.45,31278,369,3500,
2014-07-08_09:49,9523.24,9523.24,9518.88,9518.88,28583,443,4184,
2014-07-08_09:50,9518.78,9522.27,9518.78,9522.27,19309,330,3331,
2014-07-08_09:51,9521.82,9523.29,9520.08,9523.11,20759,376,3276,
2014-07-08_09:52,9523.52,9523.62,9520.77,9520.77,29789,414,3565,
2014-07-08_09:53,9515.75,9521.77,9515.75,9520.45,18962,313,3034,
2014-07-08_09:54,9520.15,9520.53,9519.41,9519.97,20654,312,3086,
2014-07-08_09:55,9519.63,9519.96,9519.02,9519.96,16042,309,2907,
2014-07-08_09:56,9521.73,9522.99,9515.13,9522.16,13274,255,2585,
2014-07-08_09:57,9520.36,9523.48,9520.33,9523.48,14190,250,2580,
2014-07-08_09:58,9523.28,9524.22,9517.61,9523.76,17970,280,3030,
2014-07-08_09:59,9524.34,9525.44,9519.79,9525.44,23630,422,3594,
2014-07-08_10:00,9524.70,9525.86,9522.73,9525.86,25005,469,3678,
2014-07-08_10:01,9526.25,9526.25,9519.38,9522.39,21996,353,3436,
2014-07-08_10:02,9525.32,9526.16,9522.24,9522.24,20061,344,3327,
2014-07-08_10:03,9521.98,9525.23,9521.98,9522.66,20526,360,3208,
2014-07-08_10:04,9521.64,9525.41,9520.22,9525.41,16791,292,2703,
2014-07-08_10:05,9525.51,9527.39,9522.87,9526.54,20302,370,3100,
2014-07-08_10:06,9527.47,9527.47,9521.61,9521.61,19296,330,3067,
2014-07-08_10:07,9526.83,9529.68,9522.35,9529.68,24301,375,3173,
2014-07-08_10:08,9526.31,9528.04,9523.03,9523.03,26725,462,3635,
2014-07-08_10:09,9521.41,9527.00,9521.41,9527.00,17097,349,2811,
2014-07-08_10:10,9528.18,9528.24,9523.27,9528.24,15340,345,2825,
2014-07-08_10:11,9525.20,9527.48,9520.82,9522.23,16023,309,2742,
2014-07-08_10:12,9526.83,9526.83,9521.07,9521.07,15127,248,2398,
2014-07-08_10:13,9527.04,9527.52,9519.64,9519.64,19769,331,2676,
2014-07-08_10:14,9524.56,9525.09,9518.85,9522.92,15101,281,2633,
2014-07-08_10:15,9524.33,9525.37,9518.19,9518.21,13712,264,2659,
2014-07-08_10:16,9522.44,9525.35,9522.44,9522.79,19132,316,3267,
2014-07-08_10:17,9518.43,9524.30,9517.82,9524.30,17444,303,2758,
2014-07-08_10:18,9522.49,9522.49,9516.34,9516.34,19058,303,2989,
2014-07-08_10:19,9516.28,9521.63,9515.75,9515.76,15995,302,2880,
2014-07-08_10:20,9516.11,9519.97,9514.88,9514.88,17025,326,2998,
2014-07-08_10:21,9515.04,9521.22,9513.68,9513.68,38683,398,3236,
2014-07-08_10:22,9514.62,9522.17,9514.62,9514.87,23341,390,3336,
2014-07-08_10:23,9514.77,9520.40,9514.77,9515.79,16242,309,2830,
2014-07-08_10:24,9517.54,9520.52,9514.57,9514.57,16750,281,2648,
2014-07-08_10:25,9518.62,9521.58,9514.14,9514.14,15900,302,2750,
2014-07-08_10:26,9519.14,9519.14,9511.46,9511.46,19814,448,3201,
2014-07-08_10:27,9517.41,9517.41,9508.57,9508.57,19566,342,2789,
2014-07-08_10:28,9514.07,9516.84,9509.33,9510.80,16492,309,2529,
2014-07-08_10:29,9515.71,9515.71,9510.32,9510.32,15565,279,2608,
2014-07-08_10:30,9518.07,9518.07,9509.48,9515.07,15228,246,2479,
2014-07-08_10:31,9516.80,9517.20,9511.11,9513.50,14577,299,2674,
2014-07-08_10:32,9514.62,9516.90,9510.93,9513.83,11476,238,2249,
2014-07-08_10:33,9514.70,9517.50,9509.77,9517.50,12614,263,2347,
2014-07-08_10:34,9517.57,9517.57,9511.08,9512.46,19061,318,2733,
2014-07-08_10:35,9517.04,9517.04,9507.30,9508.46,25483,630,3307,
2014-07-08_10:36,9512.91,9512.91,9505.71,9507.65,19282,327,3374,
2014-07-08_10:37,9511.66,9513.13,9507.27,9512.17,15293,290,2866,
2014-07-08_10:38,9512.81,9512.81,9504.89,9506.28,15001,293,2843,
2014-07-08_10:39,9505.87,9512.05,9505.01,9507.28,20070,348,2929,
2014-07-08_10:40,9508.81,9508.81,9502.68,9505.83,11736,243,2555,
2014-07-08_10:41,9505.50,9510.80,9503.65,9510.80,14501,269,2623,
2014-07-08_10:42,9504.02,9508.35,9504.02,9506.41,22564,305,2618,
2014-07-08_10:43,9505.42,9505.98,9502.95,9505.98,23550,350,2610,
2014-07-08_10:44,9503.43,9507.06,9503.43,9506.03,13670,271,2748,
2014-07-08_10:45,9506.86,9506.86,9504.07,9506.11,14903,265,2431,
2014-07-08_10:46,9506.40,9506.97,9503.78,9506.93,15022,263,2679,
2014-07-08_10:47,9506.15,9510.77,9505.83,9510.46,13742,292,2525,
2014-07-08_10:48,9508.31,9511.62,9506.68,9510.82,13088,284,2563,
2014-07-08_10:49,9508.47,9509.92,9505.45,9509.64,19402,317,2917,
2014-07-08_10:50,9510.17,9510.17,9505.77,9507.81,32918,434,4208,
2014-07-08_10:51,9510.17,9510.17,9505.69,9506.50,18819,307,2979,
2014-07-08_10:52,9509.63,9512.54,9507.11,9511.73,13874,250,2615,
2014-07-08_10:53,9512.14,9512.48,9505.33,9508.73,12432,259,2695,
2014-07-08_10:54,9509.95,9510.18,9505.95,9508.32,13275,268,2861,
2014-07-08_10:55,9513.15,9513.17,9507.61,9510.02,23574,368,3521,
2014-07-08_10:56,9512.15,9512.39,9507.98,9508.53,12965,239,2362,
2014-07-08_10:57,9508.22,9512.68,9507.86,9509.56,11936,220,2350,
2014-07-08_10:58,9511.12,9511.12,9504.36,9506.59,12667,246,2441,
2014-07-08_10:59,9512.25,9512.25,9506.46,9512.17,13643,222,2325,
2014-07-08_11:00,9512.17,9512.52,9504.74,9510.07,12894,238,2527,
2014-07-08_11:01,9511.86,9512.16,9506.92,9511.21,14185,226,2399,
2014-07-08_11:02,9507.23,9512.33,9505.57,9512.07,13594,230,2315,
2014-07-08_11:03,9511.95,9512.57,9507.76,9507.93,14015,257,2432,
2014-07-08_11:04,9508.32,9511.91,9507.04,9507.04,9716,205,2008,
2014-07-08_11:05,9507.88,9512.94,9505.96,9512.31,11701,235,2069,
2014-07-08_11:06,9507.54,9513.74,9507.15,9513.74,27740,231,2180,
2014-07-08_11:07,9508.32,9512.80,9508.32,9508.90,12823,210,2057,
2014-07-08_11:08,9512.29,9512.98,9508.94,9509.45,10498,210,1978,
2014-07-08_11:09,9507.87,9508.67,9507.27,9507.76,11540,240,1996,
2014-07-08_11:10,9508.24,9512.89,9507.92,9507.92,13503,246,2079,
2014-07-08_11:11,9508.87,9513.93,9507.43,9513.93,13761,241,2437,
2014-07-08_11:12,9512.60,9513.05,9507.52,9512.74,9386,191,1866,
2014-07-08_11:13,9512.99,9512.99,9507.20,9512.48,9856,205,2065,
2014-07-08_11:14,9507.76,9512.82,9506.88,9512.82,11210,227,1980,
2014-07-08_11:15,9512.76,9513.44,9505.76,9508.23,9358,204,1834,
2014-07-08_11:16,9512.70,9512.81,9507.29,9512.81,10405,261,2070,
2014-07-08_11:17,9513.60,9514.35,9509.05,9509.05,10699,220,2052,
2014-07-08_11:18,9513.95,9514.74,9509.36,9514.74,12495,221,2090,
2014-07-08_11:19,9514.49,9515.51,9510.03,9510.03,14829,268,2271,
2014-07-08_11:20,9515.12,9515.47,9512.40,9515.43,16501,230,2330,
2014-07-08_11:21,9514.98,9515.74,9509.67,9510.67,12077,258,2086,
2014-07-08_11:22,9514.99,9516.11,9511.33,9511.33,12456,228,2016,
2014-07-08_11:23,9515.81,9515.92,9510.69,9510.69,15694,240,2168,
2014-07-08_11:24,9511.76,9516.76,9510.42,9516.28,10047,220,2044,
2014-07-08_11:25,9514.71,9517.06,9511.45,9511.94,10690,206,2137,
2014-07-08_11:26,9512.33,9517.42,9512.33,9516.74,10591,214,2154,
2014-07-08_11:27,9512.20,9517.29,9512.19,9512.19,10437,205,2006,
2014-07-08_11:28,9514.92,9518.00,9513.07,9517.75,12171,303,2022,
2014-07-08_11:29,9516.89,9519.55,9513.06,9516.65,17384,299,1917,
2014-07-08_11:30,9519.85,9520.03,9513.22,9518.10,10948,209,1926,
2014-07-08_11:31,9518.03,9520.19,9513.41,9520.19,13693,242,2173,
2014-07-08_11:32,9519.42,9521.54,9518.39,9521.54,12516,272,2265,
2014-07-08_11:33,9519.93,9522.57,9519.45,9522.37,10092,181,1875,
2014-07-08_11:34,9520.50,9522.58,9518.19,9522.34,10203,226,2098,
2014-07-08_11:35,9520.48,9522.33,9519.01,9519.01,11025,253,2095,
2014-07-08_11:36,9521.34,9523.61,9518.06,9518.06,11905,286,2104,
2014-07-08_11:37,9520.34,9523.23,9518.57,9521.62,13642,244,2052,
2014-07-08_11:38,9523.81,9524.50,9521.41,9523.35,18721,268,2520,
2014-07-08_11:39,9519.75,9525.04,9519.75,9523.01,15603,254,2331,
2014-07-08_11:40,9523.18,9524.47,9518.30,9518.30,13049,235,2172,
2014-07-08_11:41,9522.24,9526.87,9519.14,9523.40,12076,243,2197,
2014-07-08_11:42,9524.66,9524.66,9519.02,9523.35,13002,241,2089,
2014-07-08_11:43,9522.99,9524.62,9521.69,9521.69,15076,268,2324,
2014-07-08_11:44,9526.54,9526.54,9522.80,9524.11,11749,315,2510,
2014-07-08_11:45,9527.56,9527.56,9521.37,9524.40,16183,283,2410,
2014-07-08_11:46,9526.88,9528.18,9523.31,9523.31,13024,220,2190,
2014-07-08_11:47,9528.35,9528.35,9521.22,9521.57,15210,279,2242,
2014-07-08_11:48,9523.68,9527.22,9523.68,9525.70,13554,224,2207,
2014-07-08_11:49,9525.91,9526.11,9521.87,9523.94,11765,234,2254,
2014-07-08_11:50,9528.52,9528.52,9522.14,9526.98,16441,244,2118,
2014-07-08_11:51,9528.55,9528.55,9521.51,9522.57,12046,258,2023,
2014-07-08_11:52,9524.82,9529.71,9524.53,9529.57,12382,308,2077,
2014-07-08_11:53,9530.59,9530.59,9522.92,9528.91,9980,211,2016,
2014-07-08_11:54,9526.41,9529.52,9526.27,9529.09,11699,251,2008,
2014-07-08_11:55,9529.17,9529.62,9527.34,9529.60,13133,288,2267,
2014-07-08_11:56,9528.47,9530.11,9527.26,9530.11,13176,277,2304,
2014-07-08_11:57,9528.59,9529.78,9524.71,9524.71,17531,270,2682,
2014-07-08_11:58,9527.66,9531.07,9527.66,9530.31,13338,216,2194,
2014-07-08_11:59,9530.60,9530.60,9524.24,9524.24,15048,253,2231,
2014-07-08_12:00,9531.32,9531.32,9523.33,9527.72,12487,236,2083,
2014-07-08_12:01,9528.91,9528.91,9522.33,9527.57,12212,266,2276,
2014-07-08_12:02,9523.97,9530.66,9523.97,9530.60,12633,235,2109,
2014-07-08_12:03,9531.17,9531.17,9525.64,9527.69,12824,241,2072,
2014-07-08_12:04,9528.83,9531.19,9527.80,9529.27,10295,265,2013,
2014-07-08_12:05,9530.59,9530.59,9527.30,9527.91,8881,219,1979,
2014-07-08_12:06,9528.15,9531.02,9528.15,9528.60,10618,294,2011,
2014-07-08_12:07,9528.29,9535.93,9527.83,9535.36,11186,240,1898,
2014-07-08_12:08,9534.08,9534.35,9530.36,9530.60,11326,233,2021,
2014-07-08_12:09,9528.25,9534.61,9527.09,9534.61,8354,205,1865,
2014-07-08_12:10,9535.63,9535.63,9528.27,9528.38,10724,192,1953,
2014-07-08_12:11,9532.74,9532.74,9528.29,9530.16,12499,232,2178,
2014-07-08_12:12,9531.78,9535.68,9528.95,9531.32,12155,197,2108,
2014-07-08_12:13,9535.26,9535.26,9529.11,9529.11,12251,203,2303,
2014-07-08_12:14,9529.65,9531.59,9528.53,9529.53,12088,221,2239,
2014-07-08_12:15,9532.69,9532.69,9528.26,9529.00,12283,234,2280,
2014-07-08_12:16,9530.43,9530.90,9527.77,9528.22,11993,255,2213,
2014-07-08_12:17,9530.50,9533.91,9530.50,9533.30,16873,289,2577,
2014-07-08_12:18,9533.57,9535.96,9528.29,9529.10,12486,241,2275,
2014-07-08_12:19,9535.48,9535.48,9528.78,9529.57,12673,248,2171,
2014-07-08_12:20,9535.43,9535.43,9528.21,9532.51,13259,270,2301,
2014-07-08_12:21,9533.25,9533.25,9527.78,9528.61,22837,405,3080,
2014-07-08_12:22,9534.35,9534.35,9529.16,9533.80,15703,245,2430,
2014-07-08_12:23,9536.00,9536.00,9528.14,9530.26,12650,225,2272,
2014-07-08_12:24,9531.26,9535.85,9529.85,9532.23,12624,240,2291,
2014-07-08_12:25,9533.42,9535.66,9529.05,9532.85,13967,281,2533,
2014-07-08_12:26,9532.99,9536.70,9531.64,9531.64,11915,216,2149,
2014-07-08_12:27,9534.28,9535.31,9528.53,9535.31,11313,218,1943,
2014-07-08_12:28,9537.03,9537.03,9533.61,9535.75,11558,227,2111,
2014-07-08_12:29,9536.72,9536.72,9529.57,9529.85,12742,250,2395,
2014-07-08_12:30,9535.47,9535.47,9529.97,9533.91,11426,213,2288,
2014-07-08_12:31,9534.82,9536.94,9531.08,9532.17,15845,276,2553,
2014-07-08_12:32,9534.33,9534.68,9529.84,9529.84,12941,232,2454,
2014-07-08_12:33,9534.12,9534.12,9529.36,9529.44,13445,270,2654,
2014-07-08_12:34,9534.77,9536.92,9529.62,9529.91,21946,325,3065,
2014-07-08_12:35,9536.52,9536.52,9528.83,9529.09,16999,288,2797,
2014-07-08_12:36,9533.89,9536.89,9529.07,9529.67,15583,292,2586,
2014-07-08_12:37,9536.74,9536.74,9530.60,9530.60,12130,243,2351,
2014-07-08_12:38,9533.19,9533.19,9528.36,9532.80,15464,293,2718,
2014-07-08_12:39,9536.15,9536.15,9528.57,9528.57,16030,295,2971,
2014-07-08_12:40,9534.05,9534.05,9528.80,9533.43,17120,336,3188,
2014-07-08_12:41,9536.58,9537.25,9529.66,9529.66,16026,262,2620,
2014-07-08_12:42,9530.27,9537.39,9529.29,9529.99,30061,336,2940,
2014-07-08_12:43,9537.18,9539.71,9531.35,9539.71,28171,431,4016,
2014-07-08_12:44,9540.11,9540.11,9531.89,9535.04,21231,355,3050,
2014-07-08_12:45,9539.22,9539.22,9532.10,9536.36,18428,328,3036,
2014-07-08_12:46,9532.51,9538.17,9530.54,9534.29,25279,335,2953,
2014-07-08_12:47,9535.28,9539.87,9534.67,9536.67,16368,303,2753,
2014-07-08_12:48,9533.18,9539.44,9531.80,9534.34,17150,299,2691,
2014-07-08_12:49,9532.65,9540.16,9531.51,9540.16,18938,279,2799,
2014-07-08_12:50,9535.76,9539.15,9533.35,9536.99,14115,312,2759,
2014-07-08_12:51,9536.92,9538.31,9532.26,9532.26,14896,271,2619,
2014-07-08_12:52,9532.60,9540.38,9532.60,9538.82,14301,290,2711,
2014-07-08_12:53,9539.87,9540.19,9534.50,9539.04,12958,246,2391,
2014-07-08_12:54,9535.38,9540.43,9532.41,9539.13,14092,255,2495,
2014-07-08_12:55,9537.02,9539.77,9534.14,9537.68,15251,292,2796,
2014-07-08_12:56,9536.92,9539.26,9534.35,9536.46,16497,354,2805,
2014-07-08_12:57,9533.10,9540.57,9533.03,9533.48,20597,379,3159,
2014-07-08_12:58,9538.43,9538.43,9532.75,9537.37,18260,293,2811,
2014-07-08_12:59,9538.81,9538.96,9532.77,9534.79,17636,288,2901,
2014-07-08_13:00,9536.68,9537.15,9531.78,9536.70,16529,307,2810,
2014-07-08_13:01,9537.31,9537.31,9530.64,9530.64,19494,338,2918,
2014-07-08_13:02,9530.89,9538.09,9530.89,9531.51,18110,341,3175,
2014-07-08_13:03,9535.74,9535.74,9530.00,9531.25,17274,336,3074,
2014-07-08_13:04,9535.80,9537.34,9529.78,9529.78,17875,323,3134,
2014-07-08_13:05,9530.40,9532.64,9529.27,9529.55,19345,326,3163,
2014-07-08_13:06,9529.68,9532.21,9529.62,9530.18,24753,421,3612,
2014-07-08_13:07,9532.02,9532.02,9529.25,9529.70,27522,421,3556,
2014-07-08_13:08,9528.42,9532.15,9523.99,9532.15,29231,464,4113,
2014-07-08_13:09,9528.94,9529.61,9527.48,9529.61,24139,411,3719,
2014-07-08_13:10,9523.80,9530.76,9522.97,9527.91,17994,318,3272,
2014-07-08_13:11,9528.10,9531.38,9523.85,9527.97,20469,363,3715,
2014-07-08_13:12,9528.48,9528.63,9523.03,9528.63,20769,371,3421,
2014-07-08_13:13,9528.57,9529.93,9523.25,9527.23,24719,465,3884,
2014-07-08_13:14,9530.03,9530.61,9523.44,9523.44,21712,418,3495,
2014-07-08_13:15,9528.15,9528.69,9524.95,9527.89,40671,473,3941,
2014-07-08_13:16,9530.29,9530.29,9525.51,9528.72,28559,483,4056,
2014-07-08_13:17,9523.79,9530.71,9523.07,9530.69,22143,466,3904,
2014-07-08_13:18,9528.93,9528.93,9523.72,9527.72,22388,437,3771,
2014-07-08_13:19,9529.79,9530.55,9523.46,9530.55,32705,446,4121,
2014-07-08_13:20,9530.14,9530.14,9522.18,9522.22,25934,416,4082,
2014-07-08_13:21,9529.52,9530.67,9523.51,9530.48,29449,527,4745,
2014-07-08_13:22,9530.11,9530.11,9524.39,9528.70,29052,520,4797,
2014-07-08_13:23,9530.83,9530.83,9523.21,9523.21,31912,578,4908,
2014-07-08_13:24,9523.30,9532.12,9523.30,9532.12,35418,666,5395,
2014-07-08_13:25,9526.80,9531.23,9526.25,9531.23,38312,676,5779,
2014-07-08_13:26,9531.14,9531.14,9531.14,9531.14,131,3,42,
2014-07-08_13:27,9531.14,9531.14,9531.14,9531.14,0,0,0,
2014-07-08_13:28,9531.14,9531.14,9531.14,9531.14,0,0,0,
2014-07-08_13:29,9531.14,9531.14,9531.14,9531.14,0,0,0,
2014-07-08_13:30,9531.14,9531.14,9530.98,9530.98,166932,6247,33615,
2014-07-09_09:01,9510.00,9512.37,9502.56,9511.64,105500,3762,26807,
2014-07-09_09:02,9509.64,9512.37,9508.22,9508.62,40742,1113,8302,
2014-07-09_09:03,9511.65,9511.72,9507.87,9507.87,48540,986,7718,
2014-07-09_09:04,9504.98,9511.87,9503.78,9510.49,54669,832,7308,
2014-07-09_09:05,9506.19,9512.22,9503.74,9512.22,71550,872,7495,
2014-07-09_09:06,9512.30,9515.66,9508.08,9511.07,79355,846,7536,
2014-07-09_09:07,9511.94,9519.09,9511.94,9518.36,75503,774,7355,
2014-07-09_09:08,9513.59,9520.28,9513.59,9520.28,76998,804,7117,
2014-07-09_09:09,9515.44,9519.12,9513.72,9518.82,59730,692,6485,
2014-07-09_09:10,9515.01,9520.15,9514.90,9520.15,58562,722,6323,
2014-07-09_09:11,9519.97,9522.03,9519.97,9521.90,61226,796,6466,
2014-07-09_09:12,9521.58,9521.58,9520.18,9520.18,70991,854,6229,
2014-07-09_09:13,9519.67,9519.67,9518.44,9518.82,49826,658,5506,
2014-07-09_09:14,9518.95,9518.95,9514.69,9514.69,36756,551,4863,
2014-07-09_09:15,9515.90,9522.99,9514.88,9522.99,44620,598,5312,
2014-07-09_09:16,9520.01,9521.35,9518.69,9520.82,62669,589,5194,
2014-07-09_09:17,9519.55,9520.73,9519.55,9520.73,37607,517,4995,
2014-07-09_09:18,9520.37,9520.82,9516.04,9520.80,38376,525,5362,
2014-07-09_09:19,9516.20,9521.53,9516.20,9520.74,42243,586,5382,
2014-07-09_09:20,9516.62,9521.18,9514.95,9515.66,41576,492,4914,
2014-07-09_09:21,9515.66,9522.03,9514.56,9520.90,40462,563,5346,
2014-07-09_09:22,9520.23,9520.91,9513.61,9520.91,33508,590,5374,
2014-07-09_09:23,9521.00,9521.00,9518.35,9518.69,50445,705,5690,
2014-07-09_09:24,9516.89,9518.00,9514.64,9516.57,48610,711,5747,
2014-07-09_09:25,9515.40,9517.00,9514.30,9514.87,27863,487,4585,
2014-07-09_09:26,9517.62,9517.62,9513.37,9513.72,26630,456,4394,
2014-07-09_09:27,9516.25,9516.25,9512.73,9514.50,35307,551,4481,
2014-07-09_09:28,9511.44,9512.65,9506.65,9509.64,34930,475,4286,
2014-07-09_09:29,9511.87,9511.87,9508.87,9509.72,31837,433,4456,
2014-07-09_09:30,9509.15,9511.40,9508.14,9508.14,28827,487,4458,
2014-07-09_09:31,9508.61,9510.29,9508.61,9508.79,32243,514,4824,
2014-07-09_09:32,9509.90,9510.86,9507.39,9510.86,41176,518,4702,
2014-07-09_09:33,9510.63,9510.63,9508.15,9509.60,37007,520,4665,
2014-07-09_09:34,9509.39,9509.74,9506.97,9506.97,34636,521,4566,
2014-07-09_09:35,9506.79,9508.88,9506.43,9507.20,29667,487,4617,
2014-07-09_09:36,9509.88,9509.88,9506.38,9506.70,29543,494,4682,
2014-07-09_09:37,9507.52,9508.96,9506.31,9506.46,34225,446,4417,
2014-07-09_09:38,9508.95,9508.95,9506.12,9506.75,25626,432,4369,
2014-07-09_09:39,9506.65,9508.87,9505.93,9506.27,23616,411,4379,
2014-07-09_09:40,9509.12,9509.12,9505.60,9505.60,28894,374,3745,
2014-07-09_09:41,9505.90,9508.57,9505.90,9508.57,24610,412,3967,
2014-07-09_09:42,9506.95,9509.12,9504.81,9507.05,19794,389,3768,
2014-07-09_09:43,9507.23,9509.76,9506.10,9506.10,34111,499,4234,
2014-07-09_09:44,9508.77,9508.77,9505.30,9508.28,29828,413,3770,
2014-07-09_09:45,9505.73,9508.45,9505.73,9505.92,27514,442,3755,
2014-07-09_09:46,9508.72,9508.74,9505.42,9507.57,30971,378,3444,
2014-07-09_09:47,9506.66,9508.57,9504.59,9508.57,21061,369,3209,
2014-07-09_09:48,9507.54,9507.77,9504.87,9507.65,25948,372,3546,
2014-07-09_09:49,9507.68,9507.68,9503.63,9503.63,23901,392,3617,
2014-07-09_09:50,9503.34,9505.68,9503.26,9503.26,21512,364,3524,
2014-07-09_09:51,9506.10,9506.10,9501.50,9504.51,20637,418,3628,
2014-07-09_09:52,9503.11,9503.11,9497.69,9502.78,25010,454,3998,
2014-07-09_09:53,9504.93,9504.93,9497.31,9503.38,24521,441,4150,
2014-07-09_09:54,9502.13,9502.13,9496.06,9499.95,24580,440,3813,
2014-07-09_09:55,9500.31,9502.97,9499.70,9502.19,28721,467,4006,
2014-07-09_09:56,9501.10,9501.10,9498.37,9498.93,32233,544,4325,
2014-07-09_09:57,9498.11,9498.75,9498.09,9498.09,32748,492,4305,
2014-07-09_09:58,9497.79,9498.27,9496.99,9498.26,38190,536,4652,
2014-07-09_09:59,9496.23,9497.76,9496.08,9496.08,26327,434,4237,
2014-07-09_10:00,9499.51,9499.51,9497.33,9497.84,22547,375,3894,
2014-07-09_10:01,9496.29,9499.71,9495.42,9495.42,23093,401,3780,
2014-07-09_10:02,9496.57,9497.85,9490.91,9495.42,23163,374,3583,
2014-07-09_10:03,9494.50,9496.51,9493.89,9495.17,34676,561,3912,
2014-07-09_10:04,9494.17,9494.17,9490.08,9490.08,30823,617,4473,
2014-07-09_10:05,9491.70,9491.70,9489.78,9490.73,41509,737,4945,
2014-07-09_10:06,9489.87,9489.87,9482.41,9486.86,41211,638,4815,
2014-07-09_10:07,9487.16,9489.08,9481.31,9481.31,31668,590,4710,
2014-07-09_10:08,9485.80,9486.21,9481.50,9481.50,32761,585,4525,
2014-07-09_10:09,9482.59,9482.59,9479.55,9480.90,27377,564,4193,
2014-07-09_10:10,9481.55,9483.65,9479.98,9479.98,24377,434,3918,
2014-07-09_10:11,9481.02,9481.19,9480.54,9480.98,21503,366,3734,
2014-07-09_10:12,9483.73,9483.73,9480.33,9480.85,16996,319,3183,
2014-07-09_10:13,9483.35,9483.35,9479.77,9482.08,24118,462,3376,
2014-07-09_10:14,9480.74,9482.70,9480.02,9480.02,16195,342,3073,
2014-07-09_10:15,9480.28,9482.03,9478.76,9479.04,17374,308,2918,
2014-07-09_10:16,9479.76,9480.97,9479.76,9480.60,18418,304,3016,
2014-07-09_10:17,9482.47,9482.60,9480.24,9481.23,14290,245,2488,
2014-07-09_10:18,9482.56,9482.60,9480.01,9482.60,15353,257,2532,
2014-07-09_10:19,9481.90,9483.38,9480.90,9480.90,19125,337,2833,
2014-07-09_10:20,9483.48,9483.48,9480.11,9480.75,18755,297,2755,
2014-07-09_10:21,9482.77,9483.07,9480.25,9480.25,16505,280,2542,
2014-07-09_10:22,9481.25,9484.20,9480.71,9484.20,15502,315,2858,
2014-07-09_10:23,9484.89,9484.89,9481.14,9481.94,19852,326,2887,
2014-07-09_10:24,9481.19,9483.67,9481.19,9482.34,13765,286,2647,
2014-07-09_10:25,9483.65,9486.30,9483.65,9486.30,12875,252,2524,
2014-07-09_10:26,9486.45,9488.47,9484.92,9487.82,22398,358,2615,
2014-07-09_10:27,9491.60,9491.60,9483.54,9491.10,21719,298,2948,
2014-07-09_10:28,9490.35,9491.57,9486.47,9486.47,14848,261,2477,
2014-07-09_10:29,9490.93,9492.64,9490.90,9492.64,15993,306,2710,
2014-07-09_10:30,9493.35,9495.86,9493.03,9494.90,19798,301,2636,
2014-07-09_10:31,9495.30,9495.82,9490.89,9490.89,19401,306,2712,
2014-07-09_10:32,9495.69,9496.23,9492.34,9496.04,12775,242,2264,
2014-07-09_10:33,9497.09,9497.09,9496.09,9496.14,15374,276,2536,
2014-07-09_10:34,9497.02,9497.02,9492.22,9496.88,16242,316,3101,
2014-07-09_10:35,9496.79,9497.75,9496.79,9497.75,14821,265,2412,
2014-07-09_10:36,9498.00,9498.86,9497.48,9497.48,14858,273,2477,
2014-07-09_10:37,9497.35,9497.35,9489.28,9495.98,15645,288,2618,
2014-07-09_10:38,9492.66,9496.90,9491.37,9491.37,14842,353,2739,
2014-07-09_10:39,9496.12,9497.68,9494.41,9495.45,15631,280,2673,
2014-07-09_10:40,9495.94,9496.36,9491.13,9491.13,16433,310,2790,
2014-07-09_10:41,9494.28,9498.13,9491.80,9496.25,17777,369,2847,
2014-07-09_10:42,9495.89,9496.29,9491.28,9491.28,21993,389,3142,
2014-07-09_10:43,9496.58,9497.27,9495.53,9495.53,16562,356,2716,
2014-07-09_10:44,9494.31,9502.90,9494.31,9502.90,26222,345,2812,
2014-07-09_10:45,9503.09,9503.23,9498.64,9503.02,20456,340,2860,
2014-07-09_10:46,9503.77,9505.50,9499.28,9504.58,19157,371,2793,
2014-07-09_10:47,9504.76,9506.76,9500.04,9502.47,16070,300,2460,
2014-07-09_10:48,9507.45,9507.72,9504.73,9505.70,12138,246,2323,
2014-07-09_10:49,9508.37,9508.37,9504.74,9505.49,16625,260,2345,
2014-07-09_10:50,9508.37,9508.54,9500.47,9500.47,12068,222,2312,
2014-07-09_10:51,9501.37,9508.19,9501.37,9507.55,12825,239,2276,
2014-07-09_10:52,9502.55,9507.85,9502.55,9506.53,12842,295,2396,
2014-07-09_10:53,9506.64,9507.51,9506.27,9507.51,10973,208,2217,
2014-07-09_10:54,9507.37,9507.37,9499.97,9499.97,9454,202,1933,
2014-07-09_10:55,9506.88,9506.99,9500.20,9500.20,10207,211,2015,
2014-07-09_10:56,9507.41,9507.61,9506.14,9506.40,8349,219,2143,
2014-07-09_10:57,9504.29,9507.17,9502.70,9506.72,12989,258,2150,
2014-07-09_10:58,9505.99,9507.61,9505.70,9507.41,10023,266,1967,
2014-07-09_10:59,9507.07,9507.22,9504.78,9507.14,8363,186,1826,
2014-07-09_11:00,9508.28,9508.28,9500.29,9505.63,14243,282,2073,
2014-07-09_11:01,9505.83,9508.51,9505.83,9506.31,19249,276,2301,
2014-07-09_11:02,9499.86,9505.26,9499.86,9504.44,12437,229,2104,
2014-07-09_11:03,9506.94,9509.06,9505.75,9509.06,12070,221,2117,
2014-07-09_11:04,9508.45,9509.05,9506.26,9509.05,11029,283,2178,
2014-07-09_11:05,9508.48,9508.55,9507.77,9507.82,10709,240,2067,
2014-07-09_11:06,9508.31,9509.62,9508.17,9508.20,11175,284,2206,
2014-07-09_11:07,9508.08,9508.08,9504.84,9504.84,13250,248,2091,
2014-07-09_11:08,9505.16,9506.51,9504.48,9506.51,10654,239,2016,
2014-07-09_11:09,9504.58,9508.49,9504.58,9508.49,11843,231,2073,
2014-07-09_11:10,9508.55,9508.55,9504.94,9505.53,7796,189,1788,
2014-07-09_11:11,9504.95,9507.77,9504.57,9504.57,12223,262,2175,
2014-07-09_11:12,9507.67,9507.67,9504.89,9505.95,10481,215,1940,
2014-07-09_11:13,9505.33,9506.82,9504.99,9504.99,9021,247,2033,
2014-07-09_11:14,9507.11,9507.11,9503.79,9506.83,9542,219,1898,
2014-07-09_11:15,9506.40,9506.48,9503.50,9503.50,8903,191,1811,
2014-07-09_11:16,9506.31,9507.06,9504.08,9504.08,8991,203,1972,
2014-07-09_11:17,9497.96,9499.62,9497.96,9498.53,10702,285,1840,
2014-07-09_11:18,9498.34,9501.00,9497.54,9497.60,11222,241,1874,
2014-07-09_11:19,9499.85,9499.85,9496.08,9496.08,8637,263,1934,
2014-07-09_11:20,9499.93,9499.93,9496.84,9498.74,8143,186,1818,
2014-07-09_11:21,9500.45,9500.45,9497.07,9497.53,8053,186,1739,
2014-07-09_11:22,9497.65,9498.93,9495.81,9496.74,7875,199,1849,
2014-07-09_11:23,9499.25,9500.10,9493.31,9498.31,7679,241,1715,
2014-07-09_11:24,9498.87,9499.36,9496.34,9496.34,10996,266,1993,
2014-07-09_11:25,9499.11,9499.11,9495.97,9498.62,15599,235,1973,
2014-07-09_11:26,9498.99,9500.36,9496.83,9496.83,9554,181,1828,
2014-07-09_11:27,9499.45,9499.55,9494.23,9499.55,10003,206,1961,
2014-07-09_11:28,9496.82,9499.46,9496.82,9498.70,9450,191,1719,
2014-07-09_11:29,9499.43,9499.63,9497.45,9497.45,11737,227,1773,
2014-07-09_11:30,9497.31,9498.92,9497.31,9498.30,11857,272,1963,
2014-07-09_11:31,9497.95,9499.64,9496.25,9496.43,13598,270,2128,
2014-07-09_11:32,9498.75,9498.75,9493.37,9498.17,9803,213,1928,
2014-07-09_11:33,9499.27,9499.78,9494.21,9499.78,10149,227,2108,
2014-07-09_11:34,9498.19,9498.71,9495.12,9498.71,8866,210,1933,
2014-07-09_11:35,9498.88,9498.88,9498.23,9498.76,10560,240,1900,
2014-07-09_11:36,9499.21,9500.31,9498.87,9500.31,11202,252,2166,
2014-07-09_11:37,9492.29,9499.16,9492.29,9498.87,11476,232,1812,
2014-07-09_11:38,9498.58,9500.83,9496.46,9500.49,9591,224,1833,
2014-07-09_11:39,9500.13,9501.01,9500.00,9500.22,7774,163,1630,
2014-07-09_11:40,9500.20,9500.47,9499.06,9499.94,8341,187,1709,
2014-07-09_11:41,9499.01,9501.25,9493.86,9493.86,8261,207,1808,
2014-07-09_11:42,9498.84,9500.13,9497.89,9498.25,8550,225,1772,
2014-07-09_11:43,9499.10,9500.03,9497.01,9500.03,9838,247,1846,
2014-07-09_11:44,9499.78,9500.81,9499.40,9500.81,7731,215,1772,
2014-07-09_11:45,9500.12,9500.64,9499.18,9500.44,7780,185,1621,
2014-07-09_11:46,9500.18,9500.92,9497.74,9497.74,7125,184,1669,
2014-07-09_11:47,9499.64,9499.91,9497.40,9498.83,8809,164,1571,
2014-07-09_11:48,9499.53,9499.61,9497.05,9499.61,8065,170,1717,
2014-07-09_11:49,9499.29,9499.59,9496.95,9499.09,9064,172,1580,
2014-07-09_11:50,9499.78,9505.32,9497.42,9504.37,7866,192,1683,
2014-07-09_11:51,9503.83,9504.19,9498.16,9503.38,8367,201,1811,
2014-07-09_11:52,9502.58,9502.81,9495.61,9498.46,11386,218,2066,
2014-07-09_11:53,9500.32,9503.62,9499.20,9499.20,13472,280,2314,
2014-07-09_11:54,9503.19,9503.19,9496.27,9498.66,10080,197,1857,
2014-07-09_11:55,9502.43,9503.65,9496.47,9503.65,12361,250,2182,
2014-07-09_11:56,9502.95,9503.78,9499.71,9499.71,10832,235,2003,
2014-07-09_11:57,9503.46,9503.46,9497.82,9498.90,13109,172,1638,
2014-07-09_11:58,9498.76,9499.39,9498.34,9499.16,15157,332,2215,
2014-07-09_11:59,9499.06,9499.55,9497.36,9497.44,11366,242,1892,
2014-07-09_12:00,9498.91,9500.56,9497.82,9500.00,8776,198,1868,
2014-07-09_12:01,9499.70,9503.55,9498.88,9499.45,11665,229,1912,
2014-07-09_12:02,9498.93,9499.70,9498.53,9499.58,7549,175,1441,
2014-07-09_12:03,9496.76,9503.54,9496.55,9499.36,8093,199,1704,
2014-07-09_12:04,9504.91,9504.91,9497.76,9497.76,13253,259,1932,
2014-07-09_12:05,9496.84,9502.55,9496.84,9497.68,15479,290,1983,
2014-07-09_12:06,9502.04,9502.04,9497.15,9497.27,12084,334,2143,
2014-07-09_12:07,9493.76,9497.61,9492.07,9497.14,9239,186,1668,
2014-07-09_12:08,9496.38,9496.75,9492.59,9496.75,8553,169,1720,
2014-07-09_12:09,9496.45,9496.45,9493.71,9496.45,8559,214,1696,
2014-07-09_12:10,9496.30,9497.51,9494.47,9496.41,10986,213,1776,
2014-07-09_12:11,9496.03,9497.12,9491.28,9491.28,13379,229,2077,
2014-07-09_12:12,9495.70,9496.18,9493.19,9495.73,9173,198,1880,
2014-07-09_12:13,9495.89,9496.66,9495.24,9496.23,9209,194,1831,
2014-07-09_12:14,9495.77,9495.77,9494.78,9494.78,9043,216,1916,
2014-07-09_12:15,9494.84,9494.84,9492.58,9494.25,10825,272,1957,
2014-07-09_12:16,9494.81,9496.80,9491.36,9496.03,9545,190,1871,
2014-07-09_12:17,9495.79,9495.79,9494.47,9494.95,9905,199,1952,
2014-07-09_12:18,9493.81,9495.79,9492.80,9495.38,8479,202,1881,
2014-07-09_12:19,9495.17,9495.33,9493.97,9494.98,8545,190,1867,
2014-07-09_12:20,9494.93,9495.85,9490.74,9495.85,11736,207,1853,
2014-07-09_12:21,9493.41,9496.63,9491.88,9496.12,15077,258,2263,
2014-07-09_12:22,9496.20,9496.20,9488.69,9491.45,14821,246,2300,
2014-07-09_12:23,9496.29,9496.29,9491.06,9491.06,10775,245,2157,
2014-07-09_12:24,9495.51,9495.62,9490.26,9490.26,10938,216,2150,
2014-07-09_12:25,9495.67,9495.71,9491.40,9495.49,9189,204,2009,
2014-07-09_12:26,9496.71,9496.71,9492.19,9496.17,8993,194,1900,
2014-07-09_12:27,9495.46,9495.93,9490.54,9495.93,9688,187,1861,
2014-07-09_12:28,9495.35,9495.95,9490.90,9490.90,11581,206,1813,
2014-07-09_12:29,9495.45,9495.73,9487.99,9493.30,9481,278,1963,
2014-07-09_12:30,9495.05,9495.31,9494.66,9495.14,9956,200,1990,
2014-07-09_12:31,9495.33,9500.35,9494.71,9500.35,10794,234,2234,
2014-07-09_12:32,9500.68,9500.95,9496.36,9500.95,11994,215,2136,
2014-07-09_12:33,9500.63,9501.61,9498.72,9501.12,10691,193,1963,
2014-07-09_12:34,9501.44,9501.44,9496.12,9500.81,12353,230,2057,
2014-07-09_12:35,9500.97,9502.09,9496.54,9502.09,12405,247,2298,
2014-07-09_12:36,9502.20,9502.84,9501.85,9502.40,11943,249,2190,
2014-07-09_12:37,9501.48,9502.45,9496.82,9502.45,9770,184,1988,
2014-07-09_12:38,9502.37,9502.37,9498.99,9501.22,9563,203,1953,
2014-07-09_12:39,9501.02,9501.02,9495.86,9495.86,10790,279,2369,
2014-07-09_12:40,9500.57,9505.03,9500.08,9505.03,11552,234,1992,
2014-07-09_12:41,9502.30,9504.60,9502.02,9503.59,11441,254,2123,
2014-07-09_12:42,9503.78,9503.97,9499.21,9503.93,10919,239,1972,
2014-07-09_12:43,9498.97,9501.63,9496.16,9500.77,9905,297,2286,
2014-07-09_12:44,9502.98,9502.98,9495.98,9500.14,10985,258,2085,
2014-07-09_12:45,9502.48,9503.63,9495.92,9503.63,11054,221,2129,
2014-07-09_12:46,9501.77,9504.01,9500.83,9500.83,11811,247,2335,
2014-07-09_12:47,9498.71,9501.82,9498.71,9501.16,11891,237,2312,
2014-07-09_12:48,9501.86,9503.83,9498.42,9503.83,10421,244,2322,
2014-07-09_12:49,9503.79,9504.39,9502.24,9502.24,15255,263,2489,
2014-07-09_12:50,9502.02,9503.07,9497.84,9497.89,14685,346,2949,
2014-07-09_12:51,9505.37,9505.66,9497.72,9497.99,15824,346,2770,
2014-07-09_12:52,9504.40,9504.40,9497.17,9497.68,13604,256,2198,
2014-07-09_12:53,9500.08,9502.76,9497.29,9499.77,13970,297,2629,
2014-07-09_12:54,9503.95,9503.95,9497.08,9502.09,14140,285,2573,
2014-07-09_12:55,9499.77,9504.38,9497.38,9501.34,11065,271,2382,
2014-07-09_12:56,9496.84,9504.90,9496.84,9496.98,12171,250,2334,
2014-07-09_12:57,9499.36,9502.13,9497.38,9498.95,13377,250,2264,
2014-07-09_12:58,9500.34,9503.59,9497.08,9503.59,12362,250,2328,
2014-07-09_12:59,9502.97,9502.97,9495.93,9498.23,14053,258,2515,
2014-07-09_13:00,9498.70,9500.20,9498.70,9500.20,13792,276,2443,
2014-07-09_13:01,9498.88,9503.84,9495.53,9500.92,18776,404,2903,
2014-07-09_13:02,9496.84,9496.84,9496.15,9496.15,20888,433,3405,
2014-07-09_13:03,9499.78,9499.78,9494.56,9494.79,16122,316,2944,
2014-07-09_13:04,9500.07,9500.07,9494.31,9494.52,16177,310,2824,
2014-07-09_13:05,9496.58,9496.58,9493.41,9494.45,18573,374,3363,
2014-07-09_13:06,9494.25,9499.47,9494.25,9496.35,21110,344,3275,
2014-07-09_13:07,9496.09,9496.14,9493.32,9493.83,21864,351,3022,
2014-07-09_13:08,9494.03,9497.66,9492.76,9493.13,22069,317,3114,
2014-07-09_13:09,9500.29,9500.29,9492.07,9492.07,25608,393,3350,
2014-07-09_13:10,9499.26,9500.26,9492.43,9493.49,24397,374,3239,
2014-07-09_13:11,9496.31,9502.11,9495.19,9495.61,26692,408,3641,
2014-07-09_13:12,9493.27,9500.06,9493.27,9496.47,23286,327,3409,
2014-07-09_13:13,9500.85,9500.85,9495.80,9496.29,20563,454,3544,
2014-07-09_13:14,9495.37,9495.52,9491.42,9495.52,23234,360,3606,
2014-07-09_13:15,9493.99,9494.92,9489.09,9491.44,32185,511,4134,
2014-07-09_13:16,9492.51,9496.45,9489.22,9489.22,31647,490,4206,
2014-07-09_13:17,9491.31,9492.88,9491.31,9492.86,25305,402,3905,
2014-07-09_13:18,9491.55,9496.32,9491.55,9495.43,24247,416,3842,
2014-07-09_13:19,9496.39,9496.44,9492.54,9493.69,26925,447,4450,
2014-07-09_13:20,9491.13,9497.55,9491.13,9496.84,23777,418,3983,
2014-07-09_13:21,9494.14,9498.88,9494.14,9496.81,28969,506,4720,
2014-07-09_13:22,9496.84,9496.84,9494.00,9496.67,24968,448,4338,
2014-07-09_13:23,9494.49,9497.23,9493.81,9493.81,28501,528,5050,
2014-07-09_13:24,9494.94,9497.74,9494.94,9497.74,36280,575,5546,
2014-07-09_13:25,9497.04,9499.97,9491.85,9492.08,40736,646,5897,
2014-07-09_13:26,9492.08,9492.08,9492.08,9492.08,6,0,4,
2014-07-09_13:27,9492.08,9492.08,9492.08,9492.08,0,0,0,
2014-07-09_13:28,9492.08,9492.08,9492.08,9492.08,0,0,0,
2014-07-09_13:29,9492.08,9492.08,9492.08,9492.08,0,0,0,
2014-07-09_13:30,9492.08,9492.08,9489.98,9489.98,151602,5386,32975,
2014-07-10_09:01,9512.89,9532.44,9512.89,9530.15,113717,4178,27294,
2014-07-10_09:02,9530.62,9532.32,9523.18,9523.18,50043,1348,9419,
2014-07-10_09:03,9528.87,9530.23,9522.37,9530.23,55859,1140,8699,
2014-07-10_09:04,9528.26,9528.26,9525.60,9525.60,62125,948,7793,
2014-07-10_09:05,9525.59,9525.67,9521.46,9521.89,74607,873,7659,
2014-07-10_09:06,9519.05,9525.31,9519.05,9519.28,87697,900,7539,
2014-07-10_09:07,9518.24,9520.18,9518.07,9520.02,77579,979,7604,
2014-07-10_09:08,9523.29,9525.09,9519.83,9525.09,64382,857,7007,
2014-07-10_09:09,9526.27,9527.57,9520.80,9525.14,64029,753,6313,
2014-07-10_09:10,9522.97,9526.80,9522.70,9526.01,88141,808,6753,
2014-07-10_09:11,9526.59,9527.88,9521.09,9521.17,61228,693,6331,
2014-07-10_09:12,9526.05,9529.66,9522.21,9529.30,52208,716,6297,
2014-07-10_09:13,9529.37,9530.17,9523.31,9529.18,50189,644,5791,
2014-07-10_09:14,9523.26,9529.83,9523.01,9527.77,65682,709,6114,
2014-07-10_09:15,9524.74,9531.56,9524.74,9530.48,56785,753,6222,
2014-07-10_09:16,9531.67,9532.89,9528.88,9528.88,56869,845,6499,
2014-07-10_09:17,9527.87,9535.54,9527.87,9535.43,48685,730,5993,
2014-07-10_09:18,9535.59,9536.98,9531.44,9536.98,53099,791,6498,
2014-07-10_09:19,9537.22,9539.88,9535.71,9539.88,50412,777,5982,
2014-07-10_09:20,9539.71,9540.42,9537.71,9539.66,57030,1560,5953,
2014-07-10_09:21,9543.42,9545.47,9543.42,9545.47,58975,739,5711,
2014-07-10_09:22,9545.68,9547.01,9545.54,9545.54,48196,732,5675,
2014-07-10_09:23,9546.77,9550.67,9546.77,9550.50,53726,794,6352,
2014-07-10_09:24,9551.78,9553.47,9549.37,9549.37,56216,821,6867,
2014-07-10_09:25,9551.68,9556.41,9549.48,9553.83,40914,682,6130,
2014-07-10_09:26,9552.61,9554.01,9548.86,9554.01,42313,632,6040,
2014-07-10_09:27,9552.16,9555.08,9552.16,9554.50,52220,1322,6039,
2014-07-10_09:28,9555.01,9559.61,9554.16,9555.09,38802,596,5764,
2014-07-10_09:29,9556.58,9558.57,9547.21,9547.43,45617,848,6077,
2014-07-10_09:30,9547.22,9547.22,9545.96,9545.96,34576,602,5180,
2014-07-10_09:31,9545.45,9545.45,9541.28,9541.28,36020,615,5080,
2014-07-10_09:32,9540.33,9542.46,9540.05,9542.46,35918,546,4994,
2014-07-10_09:33,9539.89,9543.52,9536.34,9543.52,35359,585,4809,
2014-07-10_09:34,9538.74,9542.53,9536.20,9542.08,37838,630,5635,
2014-07-10_09:35,9538.77,9543.33,9535.99,9540.35,35697,542,5048,
2014-07-10_09:36,9535.27,9542.62,9535.27,9541.17,46844,539,5322,
2014-07-10_09:37,9538.52,9541.66,9536.66,9541.66,36363,525,4692,
2014-07-10_09:38,9539.50,9542.50,9535.01,9536.91,34683,584,4710,
2014-07-10_09:39,9541.38,9541.78,9536.27,9536.90,33289,497,4660,
2014-07-10_09:40,9541.94,9541.94,9534.47,9541.75,31672,471,4486,
2014-07-10_09:41,9541.68,9541.68,9535.05,9536.09,28381,536,4226,
2014-07-10_09:42,9541.71,9541.71,9534.30,9540.42,25937,465,4169,
2014-07-10_09:43,9533.83,9541.90,9533.83,9541.27,25787,474,4205,
2014-07-10_09:44,9541.33,9541.61,9537.06,9537.57,29349,529,4645,
2014-07-10_09:45,9542.07,9542.17,9536.69,9536.69,30255,488,4529,
2014-07-10_09:46,9542.09,9543.06,9535.90,9542.25,26792,405,4147,
2014-07-10_09:47,9540.11,9542.78,9537.70,9537.70,22769,412,3988,
2014-07-10_09:48,9534.86,9542.67,9534.79,9537.62,23021,424,3701,
2014-07-10_09:49,9537.39,9542.01,9536.74,9541.46,19233,431,3724,
2014-07-10_09:50,9536.08,9542.96,9536.08,9542.96,20803,426,3561,
2014-07-10_09:51,9543.49,9543.72,9538.77,9543.72,17474,341,3219,
2014-07-10_09:52,9536.94,9544.25,9536.94,9544.25,21679,408,3459,
2014-07-10_09:53,9541.77,9542.46,9538.57,9539.55,24571,468,3904,
2014-07-10_09:54,9539.81,9542.33,9537.40,9539.05,24670,421,3547,
2014-07-10_09:55,9536.73,9544.91,9536.73,9537.78,23697,492,3860,
2014-07-10_09:56,9537.80,9545.33,9537.80,9540.67,21642,483,3957,
2014-07-10_09:57,9543.28,9546.62,9538.97,9546.62,27981,446,3996,
2014-07-10_09:58,9547.12,9548.18,9540.65,9547.84,32364,476,4062,
2014-07-10_09:59,9547.89,9547.89,9539.71,9539.96,18875,349,3463,
2014-07-10_10:00,9548.07,9548.07,9538.96,9539.52,19909,336,3191,
2014-07-10_10:01,9546.67,9547.22,9540.99,9543.41,22215,384,3527,
2014-07-10_10:02,9539.33,9543.83,9534.72,9536.56,31000,617,4260,
2014-07-10_10:03,9533.25,9537.88,9533.00,9537.56,22756,405,3681,
2014-07-10_10:04,9539.74,9539.74,9534.11,9538.53,19295,398,3412,
2014-07-10_10:05,9537.33,9537.33,9530.13,9537.25,24945,389,3314,
2014-07-10_10:06,9532.76,9537.65,9531.15,9533.04,22565,439,3737,
2014-07-10_10:07,9532.70,9535.09,9528.00,9534.89,20729,407,3600,
2014-07-10_10:08,9528.84,9531.42,9528.06,9528.28,20542,387,3524,
2014-07-10_10:09,9530.03,9534.69,9527.65,9532.81,17270,371,3304,
2014-07-10_10:10,9535.43,9535.43,9527.47,9527.47,17612,329,2920,
2014-07-10_10:11,9529.67,9534.97,9527.85,9534.33,14156,321,3035,
2014-07-10_10:12,9532.82,9538.96,9532.34,9538.96,18393,394,2900,
2014-07-10_10:13,9538.72,9538.72,9532.43,9537.31,16791,325,3030,
2014-07-10_10:14,9537.58,9539.41,9535.02,9535.51,16208,311,2967,
2014-07-10_10:15,9537.27,9538.90,9533.58,9533.58,17094,334,2942,
2014-07-10_10:16,9538.24,9542.12,9534.87,9542.12,13908,283,2814,
2014-07-10_10:17,9542.02,9542.12,9534.53,9542.12,14552,325,2871,
2014-07-10_10:18,9539.41,9541.01,9534.35,9538.55,14562,347,2865,
2014-07-10_10:19,9543.50,9543.64,9536.41,9536.41,14998,307,2845,
2014-07-10_10:20,9543.38,9543.38,9535.93,9536.47,20804,369,3316,
2014-07-10_10:21,9537.66,9543.43,9535.96,9543.18,25863,375,3510,
2014-07-10_10:22,9543.25,9543.53,9536.90,9539.74,20899,480,3813,
2014-07-10_10:23,9544.17,9544.87,9539.40,9544.12,23410,437,3403,
2014-07-10_10:24,9544.33,9545.34,9540.06,9543.17,18023,341,3034,
2014-07-10_10:25,9545.12,9546.26,9538.71,9546.26,16690,365,3475,
2014-07-10_10:26,9546.55,9546.55,9539.41,9545.02,19036,361,3414,
2014-07-10_10:27,9547.40,9547.67,9543.06,9547.45,19236,507,3747,
2014-07-10_10:28,9540.96,9545.98,9539.20,9542.37,20973,482,3648,
2014-07-10_10:29,9546.25,9546.25,9540.91,9541.22,26081,471,4141,
2014-07-10_10:30,9545.93,9545.93,9540.63,9542.80,20788,390,3107,
2014-07-10_10:31,9539.32,9541.76,9533.83,9541.48,22162,392,3080,
2014-07-10_10:32,9541.82,9541.83,9534.55,9541.83,19948,415,3187,
2014-07-10_10:33,9542.25,9542.25,9536.51,9537.36,22742,493,2904,
2014-07-10_10:34,9542.21,9542.63,9537.16,9540.01,19752,382,3058,
2014-07-10_10:35,9544.05,9544.05,9538.10,9542.28,22681,366,2927,
2014-07-10_10:36,9540.25,9542.79,9537.61,9542.10,23898,313,2890,
2014-07-10_10:37,9541.80,9544.15,9540.88,9544.15,28964,419,3256,
2014-07-10_10:38,9545.82,9545.82,9537.64,9537.64,21851,394,3126,
2014-07-10_10:39,9544.33,9549.02,9541.91,9549.02,18170,352,3177,
2014-07-10_10:40,9549.12,9549.30,9544.76,9545.65,17634,359,3139,
2014-07-10_10:41,9549.40,9550.01,9542.90,9544.15,19129,388,3357,
2014-07-10_10:42,9546.72,9550.09,9543.79,9550.09,16885,299,3010,
2014-07-10_10:43,9550.45,9550.45,9545.45,9545.45,15623,313,3100,
2014-07-10_10:44,9547.80,9550.45,9545.20,9545.20,20318,374,3672,
2014-07-10_10:45,9545.89,9549.80,9544.30,9549.80,19330,328,3149,
2014-07-10_10:46,9544.99,9549.91,9544.65,9548.61,17797,336,3127,
2014-07-10_10:47,9541.17,9548.08,9541.17,9547.04,17124,324,2912,
2014-07-10_10:48,9545.82,9547.85,9541.00,9541.00,12394,274,2540,
2014-07-10_10:49,9546.08,9549.32,9541.78,9544.65,17038,296,2656,
2014-07-10_10:50,9549.96,9549.96,9541.86,9546.56,13266,359,2873,
2014-07-10_10:51,9548.77,9549.15,9541.80,9549.15,13604,322,3022,
2014-07-10_10:52,9546.69,9549.51,9544.08,9549.51,18282,346,3310,
2014-07-10_10:53,9550.04,9550.04,9545.24,9549.44,14960,298,2941,
2014-07-10_10:54,9549.14,9549.76,9541.93,9544.48,19194,365,3000,
2014-07-10_10:55,9549.76,9549.76,9545.11,9545.93,18574,328,2821,
2014-07-10_10:56,9550.33,9550.33,9544.51,9549.87,16503,386,3090,
2014-07-10_10:57,9543.33,9550.73,9543.33,9550.73,17227,362,2863,
2014-07-10_10:58,9550.67,9551.49,9546.32,9547.71,17571,330,2841,
2014-07-10_10:59,9551.00,9551.54,9545.12,9551.54,22706,366,3040,
2014-07-10_11:00,9552.32,9552.38,9546.49,9552.38,19065,482,3364,
2014-07-10_11:01,9547.62,9551.93,9546.59,9547.67,25128,413,3164,
2014-07-10_11:02,9552.51,9552.51,9546.00,9546.00,17178,328,3026,
2014-07-10_11:03,9551.09,9551.09,9545.12,9545.12,18641,438,3159,
2014-07-10_11:04,9546.80,9554.05,9546.80,9549.14,12199,275,2418,
2014-07-10_11:05,9553.16,9554.14,9547.99,9553.80,14095,271,2547,
2014-07-10_11:06,9554.66,9554.66,9546.29,9546.29,14926,328,2731,
2014-07-10_11:07,9552.53,9552.53,9547.77,9548.48,17602,364,2996,
2014-07-10_11:08,9553.60,9553.60,9545.68,9545.85,19032,387,3447,
2014-07-10_11:09,9553.05,9553.05,9547.93,9552.98,15251,295,2676,
2014-07-10_11:10,9548.24,9553.42,9548.24,9550.03,13065,283,2539,
2014-07-10_11:11,9552.23,9553.86,9547.87,9553.86,17119,397,3038,
2014-07-10_11:12,9554.64,9554.64,9549.27,9554.58,22347,390,3198,
2014-07-10_11:13,9552.20,9554.52,9549.56,9550.62,24222,429,3170,
2014-07-10_11:14,9552.76,9552.86,9548.15,9552.77,20831,339,2924,
2014-07-10_11:15,9550.43,9555.15,9550.43,9555.15,25534,404,3402,
2014-07-10_11:16,9555.07,9556.75,9551.31,9552.11,22939,445,4029,
2014-07-10_11:17,9555.30,9557.09,9551.78,9557.09,16205,325,3049,
2014-07-10_11:18,9552.26,9554.98,9550.10,9554.03,15822,367,2984,
2014-07-10_11:19,9550.69,9557.93,9550.00,9555.27,16941,382,3099,
2014-07-10_11:20,9549.94,9555.01,9549.94,9554.88,13635,296,2433,
2014-07-10_11:21,9554.06,9554.06,9549.26,9549.71,11812,288,2538,
2014-07-10_11:22,9554.60,9554.60,9548.91,9551.65,20711,422,2879,
2014-07-10_11:23,9554.21,9554.76,9551.71,9554.06,11611,266,2365,
2014-07-10_11:24,9557.12,9557.12,9549.04,9554.06,12142,283,2366,
2014-07-10_11:25,9553.00,9556.11,9549.71,9556.11,13226,263,2361,
2014-07-10_11:26,9553.90,9556.24,9549.92,9551.49,11627,250,2434,
2014-07-10_11:27,9555.14,9555.66,9551.45,9552.76,12443,275,2439,
2014-07-10_11:28,9549.49,9558.70,9549.49,9555.40,21538,337,2682,
2014-07-10_11:29,9556.43,9556.43,9549.64,9555.50,12325,265,2635,
2014-07-10_11:30,9557.54,9558.32,9551.83,9554.14,13286,280,2553,
2014-07-10_11:31,9557.25,9557.25,9550.08,9556.21,15188,311,2594,
2014-07-10_11:32,9554.99,9557.64,9550.92,9550.92,18722,341,3100,
2014-07-10_11:33,9557.81,9557.81,9553.38,9555.41,14956,359,2950,
2014-07-10_11:34,9555.43,9555.73,9549.84,9555.45,14437,303,2716,
2014-07-10_11:35,9555.72,9556.19,9551.87,9551.87,13660,306,2804,
2014-07-10_11:36,9556.70,9560.34,9555.63,9560.34,18292,388,3524,
2014-07-10_11:37,9553.56,9562.54,9553.56,9555.09,35257,378,3279,
2014-07-10_11:38,9559.54,9562.11,9556.78,9559.29,19038,321,3257,
2014-07-10_11:39,9560.20,9561.70,9555.59,9556.37,15777,324,3118,
2014-07-10_11:40,9562.98,9564.17,9559.39,9562.68,20020,374,3294,
2014-07-10_11:41,9560.22,9562.76,9557.46,9562.76,16245,352,3112,
2014-07-10_11:42,9563.57,9563.57,9555.77,9562.63,19747,400,3549,
2014-07-10_11:43,9563.32,9563.32,9556.69,9561.13,21578,474,3325,
2014-07-10_11:44,9561.81,9565.96,9558.93,9558.93,19536,510,3771,
2014-07-10_11:45,9566.75,9566.75,9559.21,9563.86,17944,424,3250,
2014-07-10_11:46,9568.03,9568.03,9559.27,9559.27,13167,301,2801,
2014-07-10_11:47,9566.73,9566.73,9560.09,9562.53,12058,267,2615,
2014-07-10_11:48,9568.75,9568.75,9564.06,9564.06,13603,301,2708,
2014-07-10_11:49,9565.47,9565.47,9557.30,9563.32,11578,260,2374,
2014-07-10_11:50,9561.66,9564.25,9556.88,9561.32,12319,329,2551,
2014-07-10_11:51,9560.15,9563.68,9556.20,9560.94,20718,355,2720,
2014-07-10_11:52,9560.39,9564.49,9555.29,9564.49,17067,347,3096,
2014-07-10_11:53,9560.95,9561.35,9556.33,9560.93,16019,304,2610,
2014-07-10_11:54,9559.84,9563.48,9556.22,9556.22,19913,355,2841,
2014-07-10_11:55,9560.76,9563.33,9555.36,9555.36,16610,344,2634,
2014-07-10_11:56,9562.37,9563.66,9556.10,9561.28,13568,254,2389,
2014-07-10_11:57,9557.63,9561.84,9556.37,9556.37,12322,235,2222,
2014-07-10_11:58,9562.58,9563.53,9556.08,9556.56,13545,266,2306,
2014-07-10_11:59,9563.84,9563.84,9556.34,9556.34,14062,291,2454,
2014-07-10_12:00,9564.52,9564.52,9556.77,9561.05,12902,270,2516,
2014-07-10_12:01,9562.53,9563.74,9556.22,9563.74,18899,373,3114,
2014-07-10_12:02,9564.95,9567.05,9558.92,9565.34,13746,287,2940,
2014-07-10_12:03,9566.71,9566.71,9557.71,9560.71,13120,250,2440,
2014-07-10_12:04,9563.55,9566.06,9559.27,9561.82,10421,288,2451,
2014-07-10_12:05,9561.80,9565.01,9559.07,9559.88,15274,299,2356,
2014-07-10_12:06,9561.84,9562.92,9558.46,9560.64,13581,346,2709,
2014-07-10_12:07,9565.84,9565.84,9557.78,9559.70,17125,368,3053,
2014-07-10_12:08,9560.53,9565.94,9557.85,9560.67,14617,346,3026,
2014-07-10_12:09,9558.97,9566.96,9558.97,9561.10,17220,420,3380,
2014-07-10_12:10,9561.16,9565.08,9558.09,9559.80,12955,281,2523,
2014-07-10_12:11,9559.94,9559.94,9556.72,9556.72,13576,335,2594,
2014-07-10_12:12,9563.85,9563.85,9557.00,9557.00,13387,291,2623,
2014-07-10_12:13,9560.92,9560.92,9558.38,9559.55,15351,337,2522,
2014-07-10_12:14,9560.04,9564.49,9559.43,9559.43,19485,325,2727,
2014-07-10_12:15,9564.10,9564.10,9559.20,9559.44,14980,299,2546,
2014-07-10_12:16,9558.40,9561.32,9557.78,9558.66,13018,274,2444,
2014-07-10_12:17,9556.96,9565.35,9556.51,9560.11,14015,314,2562,
2014-07-10_12:18,9564.98,9564.98,9556.65,9556.65,11407,284,2389,
2014-07-10_12:19,9556.79,9559.55,9556.79,9558.14,14145,295,2629,
2014-07-10_12:20,9564.11,9564.23,9557.61,9557.61,17276,255,2527,
2014-07-10_12:21,9564.53,9564.53,9558.68,9560.12,14930,302,2742,
2014-07-10_12:22,9561.86,9564.11,9558.96,9559.37,13483,336,2871,
2014-07-10_12:23,9559.72,9566.78,9558.78,9566.78,16254,377,2939,
2014-07-10_12:24,9561.45,9561.45,9558.42,9558.42,18297,343,2861,
2014-07-10_12:25,9564.95,9564.95,9557.95,9559.61,16877,333,2998,
2014-07-10_12:26,9560.41,9565.82,9558.56,9565.82,17116,365,3128,
2014-07-10_12:27,9559.08,9565.59,9559.08,9560.34,15568,293,2843,
2014-07-10_12:28,9560.79,9564.84,9560.42,9560.54,14115,282,2751,
2014-07-10_12:29,9560.82,9565.17,9560.02,9560.02,16029,287,2639,
2014-07-10_12:30,9565.65,9565.65,9560.16,9560.16,14068,268,2786,
2014-07-10_12:31,9565.49,9566.05,9559.44,9559.44,15316,284,2884,
2014-07-10_12:32,9564.08,9564.79,9559.66,9564.48,21267,323,2926,
2014-07-10_12:33,9565.04,9565.04,9556.98,9558.41,20992,351,3007,
2014-07-10_12:34,9563.85,9565.10,9559.52,9559.82,16190,323,2875,
2014-07-10_12:35,9558.33,9563.60,9558.33,9558.75,18205,383,3085,
2014-07-10_12:36,9558.34,9559.06,9555.97,9558.86,14925,328,2958,
2014-07-10_12:37,9558.87,9562.17,9557.75,9562.17,13819,297,2825,
2014-07-10_12:38,9561.09,9561.09,9556.37,9557.93,27418,345,2796,
2014-07-10_12:39,9560.88,9560.88,9555.56,9555.67,12842,323,2648,
2014-07-10_12:40,9558.36,9558.74,9551.50,9552.86,14062,463,2914,
2014-07-10_12:41,9558.10,9560.33,9554.40,9554.70,14434,351,3126,
2014-07-10_12:42,9561.05,9561.05,9552.90,9553.80,14214,308,2819,
2014-07-10_12:43,9560.12,9560.12,9554.56,9554.88,13546,270,3007,
2014-07-10_12:44,9558.85,9558.85,9552.13,9552.13,12907,277,2669,
2014-07-10_12:45,9554.75,9558.21,9551.30,9553.58,11556,281,2668,
2014-07-10_12:46,9552.80,9556.64,9552.36,9554.11,16174,353,3069,
2014-07-10_12:47,9553.24,9558.30,9553.24,9553.52,15872,327,3297,
2014-07-10_12:48,9557.80,9557.80,9550.47,9554.06,15156,330,2937,
2014-07-10_12:49,9558.68,9558.68,9551.34,9551.34,12607,267,2693,
2014-07-10_12:50,9553.83,9557.54,9550.77,9552.90,15213,293,2849,
2014-07-10_12:51,9555.67,9555.70,9550.28,9554.65,14437,304,2919,
2014-07-10_12:52,9557.25,9557.25,9550.52,9554.43,13852,285,3063,
2014-07-10_12:53,9559.39,9559.39,9556.30,9557.47,16760,313,3226,
2014-07-10_12:54,9558.74,9558.74,9550.16,9556.27,15892,309,3152,
2014-07-10_12:55,9559.11,9559.11,9553.97,9556.34,13173,330,3192,
2014-07-10_12:56,9556.55,9561.96,9554.35,9557.46,15357,324,3107,
2014-07-10_12:57,9559.63,9559.63,9553.18,9553.53,13422,284,2579,
2014-07-10_12:58,9558.35,9560.50,9555.10,9556.14,12155,294,2860,
2014-07-10_12:59,9556.82,9559.70,9555.13,9558.19,13875,292,3098,
2014-07-10_13:00,9556.07,9559.60,9554.32,9559.02,15060,335,3131,
2014-07-10_13:01,9558.55,9558.55,9554.23,9556.70,17088,323,3372,
2014-07-10_13:02,9560.84,9560.84,9552.06,9554.01,16566,341,3195,
2014-07-10_13:03,9559.02,9559.92,9554.77,9558.31,17234,417,3496,
2014-07-10_13:04,9558.39,9558.39,9554.14,9558.30,18338,352,3356,
2014-07-10_13:05,9554.25,9559.20,9553.04,9553.04,15700,351,3091,
2014-07-10_13:06,9559.90,9559.90,9553.95,9553.95,16510,349,3230,
2014-07-10_13:07,9558.33,9559.46,9551.35,9553.49,14769,317,3008,
2014-07-10_13:08,9555.66,9557.66,9550.13,9556.98,16273,361,3427,
2014-07-10_13:09,9556.74,9556.74,9549.95,9552.90,16715,322,3259,
2014-07-10_13:10,9550.24,9556.57,9550.24,9550.39,16989,400,3711,
2014-07-10_13:11,9551.52,9555.83,9548.77,9548.77,17351,396,3692,
2014-07-10_13:12,9551.08,9556.67,9550.74,9550.74,20578,397,3997,
2014-07-10_13:13,9553.21,9556.04,9550.65,9554.46,22991,507,4106,
2014-07-10_13:14,9555.21,9555.21,9550.34,9551.71,23292,457,4215,
2014-07-10_13:15,9553.09,9555.76,9551.08,9555.76,20863,513,4558,
2014-07-10_13:16,9558.29,9560.03,9552.18,9553.59,21726,474,4637,
2014-07-10_13:17,9551.08,9558.61,9551.08,9554.00,21326,485,4783,
2014-07-10_13:18,9554.28,9559.93,9551.92,9558.08,26279,507,4514,
2014-07-10_13:19,9558.48,9560.20,9553.02,9560.20,24394,546,4637,
2014-07-10_13:20,9554.42,9559.16,9554.42,9559.16,29160,636,4735,
2014-07-10_13:21,9555.08,9561.83,9553.78,9554.92,30110,585,5154,
2014-07-10_13:22,9559.30,9559.80,9554.71,9555.61,31179,574,5207,
2014-07-10_13:23,9561.86,9561.86,9554.59,9560.02,32047,616,5932,
2014-07-10_13:24,9561.32,9561.32,9554.55,9554.55,35274,772,6553,
2014-07-10_13:25,9554.76,9562.02,9554.76,9561.28,45097,892,7056,
2014-07-10_13:26,9561.28,9561.28,9561.28,9561.28,7,0,4,
2014-07-10_13:27,9561.28,9561.28,9561.28,9561.28,0,0,0,
2014-07-10_13:28,9561.28,9561.28,9561.28,9561.28,0,0,0,
2014-07-10_13:29,9561.28,9561.28,9561.28,9561.28,0,0,0,
2014-07-10_13:30,9561.28,9565.12,9561.28,9565.12,197096,7534,36841,
2014-07-11_09:01,9561.71,9566.10,9559.67,9566.10,101405,3840,26136,
2014-07-11_09:02,9563.71,9567.33,9561.86,9562.92,46800,1298,9471,
2014-07-11_09:03,9565.00,9565.18,9559.83,9565.18,57741,1199,9033,
2014-07-11_09:04,9566.29,9566.29,9559.98,9559.98,68747,1178,8393,
2014-07-11_09:05,9562.55,9564.71,9560.77,9564.71,81871,1127,8406,
2014-07-11_09:06,9561.63,9563.42,9555.67,9555.67,86392,944,8165,
2014-07-11_09:07,9554.73,9558.20,9549.39,9549.39,68258,783,7233,
2014-07-11_09:08,9550.46,9552.22,9546.15,9549.77,76886,919,7576,
2014-07-11_09:09,9548.99,9548.99,9541.70,9547.18,69953,876,7928,
2014-07-11_09:10,9540.39,9544.78,9539.03,9544.17,64903,882,8127,
2014-07-11_09:11,9538.71,9546.46,9538.71,9546.46,64016,812,7661,
2014-07-11_09:12,9539.85,9544.93,9539.85,9544.63,52184,631,6288,
2014-07-11_09:13,9545.78,9548.86,9540.15,9548.86,41880,650,5916,
2014-07-11_09:14,9549.73,9549.73,9543.32,9547.04,44492,656,5840,
2014-07-11_09:15,9548.98,9549.03,9544.38,9545.57,43629,667,5950,
2014-07-11_09:16,9545.37,9549.95,9543.06,9543.16,50203,768,6401,
2014-07-11_09:17,9546.07,9549.40,9544.67,9544.67,52143,779,6447,
2014-07-11_09:18,9544.46,9550.80,9544.19,9544.32,35739,551,5191,
2014-07-11_09:19,9544.39,9551.23,9543.80,9543.80,43771,640,5758,
2014-07-11_09:20,9547.83,9548.11,9543.52,9546.83,35152,595,5562,
2014-07-11_09:21,9542.44,9547.77,9541.22,9546.42,33565,532,5273,
2014-07-11_09:22,9546.19,9546.19,9539.51,9539.51,43486,586,5699,
2014-07-11_09:23,9538.14,9542.25,9536.58,9537.30,38960,553,5866,
2014-07-11_09:24,9536.68,9538.86,9535.36,9538.86,41692,582,6103,
2014-07-11_09:25,9535.29,9540.94,9534.33,9540.85,42533,703,6629,
2014-07-11_09:26,9538.04,9543.84,9536.24,9541.52,50360,764,7122,
2014-07-11_09:27,9543.17,9546.85,9543.17,9546.85,38695,727,6782,
2014-07-11_09:28,9547.85,9550.10,9545.13,9549.51,36624,757,5960,
2014-07-11_09:29,9550.02,9554.90,9548.40,9548.96,44516,753,6034,
2014-07-11_09:30,9548.82,9557.67,9548.82,9557.67,37365,564,5389,
2014-07-11_09:31,9550.41,9554.41,9549.26,9549.72,27480,534,4938,
2014-07-11_09:32,9549.34,9554.84,9548.85,9554.84,30410,476,4538,
2014-07-11_09:33,9553.84,9556.10,9553.66,9554.47,29617,585,4529,
2014-07-11_09:34,9555.12,9558.04,9555.12,9556.99,26915,420,4469,
2014-07-11_09:35,9558.23,9563.98,9557.99,9559.20,25395,483,4697,
2014-07-11_09:36,9559.26,9563.30,9558.34,9560.27,27102,429,4036,
2014-07-11_09:37,9560.02,9561.71,9559.48,9559.50,27375,544,4079,
2014-07-11_09:38,9561.76,9561.97,9555.82,9556.81,28154,440,4221,
2014-07-11_09:39,9558.25,9558.25,9554.55,9554.55,26838,473,4539,
2014-07-11_09:40,9556.62,9560.58,9555.84,9555.84,31488,494,4246,
2014-07-11_09:41,9557.62,9564.77,9557.62,9564.77,28571,779,4313,
2014-07-11_09:42,9564.48,9564.48,9557.48,9559.49,23237,361,3408,
2014-07-11_09:43,9565.97,9566.37,9558.37,9562.13,22178,376,3995,
2014-07-11_09:44,9563.74,9566.97,9560.81,9566.97,20299,340,3515,
2014-07-11_09:45,9567.47,9568.20,9560.87,9566.94,23414,371,3951,
2014-07-11_09:46,9563.21,9569.06,9561.27,9569.06,21915,456,3772,
2014-07-11_09:47,9569.37,9570.75,9566.08,9567.21,27142,399,3723,
2014-07-11_09:48,9566.73,9570.42,9562.21,9563.54,24694,428,3663,
2014-07-11_09:49,9564.25,9570.79,9564.25,9570.79,20719,418,3462,
2014-07-11_09:50,9570.35,9571.16,9568.12,9570.96,17992,420,3752,
2014-07-11_09:51,9573.40,9573.40,9569.70,9572.33,19549,419,3776,
2014-07-11_09:52,9573.97,9575.56,9565.33,9568.17,21734,505,4391,
2014-07-11_09:53,9570.35,9577.31,9570.08,9570.57,18367,473,3966,
2014-07-11_09:54,9574.92,9574.92,9570.23,9571.21,21419,416,3586,
2014-07-11_09:55,9568.46,9570.83,9568.41,9570.81,20522,387,3594,
2014-07-11_09:56,9571.06,9576.15,9567.82,9573.99,21691,397,3674,
2014-07-11_09:57,9570.56,9574.83,9569.51,9573.46,25027,440,3541,
2014-07-11_09:58,9568.72,9573.92,9567.84,9568.10,21663,341,3145,
2014-07-11_09:59,9572.25,9574.06,9567.84,9573.56,25580,371,3328,
2014-07-11_10:00,9574.11,9574.30,9573.84,9573.84,27342,604,4270,
2014-07-11_10:01,9569.26,9573.13,9568.82,9568.92,20853,413,4042,
2014-07-11_10:02,9571.00,9574.40,9566.75,9566.75,19627,466,3584,
2014-07-11_10:03,9570.06,9575.09,9570.06,9573.30,36531,422,3390,
2014-07-11_10:04,9573.08,9573.77,9568.25,9568.25,22271,392,3417,
2014-07-11_10:05,9568.31,9573.40,9568.31,9573.00,15536,347,2950,
2014-07-11_10:06,9574.37,9574.37,9569.49,9572.75,17297,372,3173,
2014-07-11_10:07,9572.63,9573.80,9571.96,9573.09,20620,479,3627,
2014-07-11_10:08,9572.32,9573.45,9567.48,9571.38,17988,364,3348,
2014-07-11_10:09,9572.15,9572.52,9565.71,9572.52,16616,357,3298,
2014-07-11_10:10,9572.53,9572.53,9567.12,9571.01,18632,399,3151,
2014-07-11_10:11,9570.94,9572.11,9565.79,9570.51,14971,313,3125,
2014-07-11_10:12,9570.77,9572.22,9570.02,9571.29,17091,352,3299,
2014-07-11_10:13,9572.29,9572.29,9571.00,9571.28,21339,373,3189,
2014-07-11_10:14,9570.40,9574.67,9570.40,9574.33,32751,788,4664,
2014-07-11_10:15,9574.47,9577.95,9574.47,9577.95,25675,573,3831,
2014-07-11_10:16,9578.73,9578.81,9575.54,9578.58,19085,459,3216,
2014-07-11_10:17,9576.59,9580.42,9576.59,9580.42,23409,468,3325,
2014-07-11_10:18,9580.35,9585.99,9578.24,9585.99,17109,382,2978,
2014-07-11_10:19,9585.54,9585.78,9580.55,9585.78,18064,601,3961,
2014-07-11_10:20,9581.57,9588.60,9581.57,9588.04,19008,403,3071,
2014-07-11_10:21,9582.31,9588.96,9582.31,9588.46,18267,366,3079,
2014-07-11_10:22,9584.01,9589.14,9584.01,9589.14,26436,430,3398,
2014-07-11_10:23,9588.28,9589.16,9584.51,9589.16,14364,353,2998,
2014-07-11_10:24,9585.14,9585.56,9582.55,9582.55,20134,428,3350,
2014-07-11_10:25,9585.52,9587.40,9582.81,9584.66,17108,424,3172,
2014-07-11_10:26,9590.05,9590.05,9582.42,9584.07,15633,314,2824,
2014-07-11_10:27,9584.13,9587.97,9583.91,9586.00,13248,330,2785,
2014-07-11_10:28,9588.11,9588.80,9581.43,9588.47,12277,327,2525,
2014-07-11_10:29,9584.26,9587.02,9582.64,9583.56,11793,303,2547,
2014-07-11_10:30,9588.31,9588.31,9583.66,9583.66,23142,426,3146,
2014-07-11_10:31,9586.33,9591.27,9583.74,9583.74,13683,328,2702,
2014-07-11_10:32,9587.98,9587.98,9581.87,9586.91,13838,310,2442,
2014-07-11_10:33,9586.65,9586.65,9581.00,9581.00,13155,294,2466,
2014-07-11_10:34,9581.47,9589.54,9581.47,9586.21,17294,336,2865,
2014-07-11_10:35,9586.59,9589.60,9581.98,9583.17,17423,312,2736,
2014-07-11_10:36,9586.41,9588.52,9585.00,9585.25,16235,307,2807,
2014-07-11_10:37,9580.57,9587.02,9578.58,9578.84,17490,416,3142,
2014-07-11_10:38,9579.21,9584.43,9578.95,9582.89,19103,390,3345,
2014-07-11_10:39,9578.40,9582.30,9577.11,9577.11,21705,390,3455,
2014-07-11_10:40,9576.94,9580.65,9575.63,9575.63,17347,357,3363,
2014-07-11_10:41,9580.56,9581.64,9573.80,9575.05,14991,372,3139,
2014-07-11_10:42,9572.98,9580.34,9572.98,9575.16,14540,350,3086,
2014-07-11_10:43,9577.73,9577.73,9571.69,9577.56,15576,328,2972,
2014-07-11_10:44,9574.94,9574.94,9573.02,9573.95,15166,311,2913,
2014-07-11_10:45,9573.75,9578.89,9572.51,9573.83,16981,341,2992,
2014-07-11_10:46,9574.08,9576.59,9572.37,9576.59,15598,356,3281,
2014-07-11_10:47,9576.69,9576.69,9571.28,9576.35,16682,354,3370,
2014-07-11_10:48,9571.56,9574.53,9569.87,9574.53,19074,355,3173,
2014-07-11_10:49,9569.40,9571.94,9569.06,9571.94,18392,365,3310,
2014-07-11_10:50,9569.24,9575.78,9568.46,9568.46,20466,393,3389,
2014-07-11_10:51,9573.34,9573.34,9567.98,9572.61,19748,389,3626,
2014-07-11_10:52,9572.59,9572.69,9567.29,9568.14,17695,425,3515,
2014-07-11_10:53,9568.40,9571.48,9565.80,9566.69,18341,401,3504,
2014-07-11_10:54,9566.67,9572.31,9564.31,9564.31,16772,355,3721,
2014-07-11_10:55,9565.02,9565.02,9563.31,9563.31,15521,327,3168,
2014-07-11_10:56,9562.59,9569.00,9561.64,9561.64,20072,408,3509,
2014-07-11_10:57,9562.13,9565.00,9558.99,9558.99,20506,438,3609,
2014-07-11_10:58,9564.44,9564.44,9558.70,9562.77,23239,474,4323,
2014-07-11_10:59,9557.81,9560.23,9555.92,9555.92,28964,619,5107,
2014-07-11_11:00,9560.58,9560.58,9552.89,9554.43,31667,590,5054,
2014-07-11_11:01,9558.94,9559.36,9552.72,9552.72,29553,544,4990,
2014-07-11_11:02,9553.46,9560.17,9553.46,9558.92,20878,453,4474,
2014-07-11_11:03,9562.53,9562.73,9556.43,9562.73,20541,396,4201,
2014-07-11_11:04,9556.51,9561.32,9556.42,9557.76,17719,354,3596,
2014-07-11_11:05,9559.18,9562.54,9556.05,9562.54,14218,333,3483,
2014-07-11_11:06,9560.49,9560.49,9552.37,9552.37,16060,386,3279,
2014-07-11_11:07,9553.53,9562.46,9553.53,9553.69,16666,407,3613,
2014-07-11_11:08,9559.87,9559.87,9554.38,9554.38,23918,475,3969,
2014-07-11_11:09,9559.23,9559.23,9552.55,9555.72,20726,353,3343,
2014-07-11_11:10,9560.63,9560.63,9553.94,9553.94,19872,448,3816,
2014-07-11_11:11,9556.66,9557.73,9552.52,9554.40,21170,525,4154,
2014-07-11_11:12,9553.49,9553.58,9547.22,9548.61,25191,506,4139,
2014-07-11_11:13,9547.20,9550.59,9543.89,9548.48,26842,568,4676,
2014-07-11_11:14,9548.46,9548.74,9546.30,9546.76,27326,548,4729,
2014-07-11_11:15,9548.48,9548.48,9540.11,9540.11,28309,577,4637,
2014-07-11_11:16,9543.74,9547.76,9540.36,9541.75,35488,711,6011,
2014-07-11_11:17,9542.53,9545.41,9541.16,9545.41,24593,598,5184,
2014-07-11_11:18,9543.92,9546.78,9543.92,9546.78,39419,690,5844,
2014-07-11_11:19,9547.62,9547.62,9539.17,9545.38,27411,580,5288,
2014-07-11_11:20,9548.18,9548.18,9542.27,9542.27,21822,420,4138,
2014-07-11_11:21,9544.36,9547.89,9543.98,9547.89,19337,468,4412,
2014-07-11_11:22,9545.77,9550.49,9545.77,9550.49,18799,422,4303,
2014-07-11_11:23,9552.02,9554.37,9551.70,9554.37,24654,589,5004,
2014-07-11_11:24,9554.96,9559.69,9553.94,9553.94,22027,460,4286,
2014-07-11_11:25,9556.65,9558.95,9556.48,9557.49,20405,421,4009,
2014-07-11_11:26,9556.06,9558.02,9554.96,9555.17,14709,309,2887,
2014-07-11_11:27,9554.64,9556.07,9553.12,9553.55,12191,265,2596,
2014-07-11_11:28,9552.84,9553.30,9548.38,9549.11,13508,254,2751,
2014-07-11_11:29,9552.02,9552.02,9546.27,9550.55,11423,293,2915,
2014-07-11_11:30,9551.99,9551.99,9544.61,9549.23,14394,274,2721,
2014-07-11_11:31,9550.46,9554.97,9547.16,9554.97,18153,349,3742,
2014-07-11_11:32,9548.59,9548.59,9546.35,9546.35,14069,275,2772,
2014-07-11_11:33,9551.21,9555.76,9545.50,9545.50,14346,279,2813,
2014-07-11_11:34,9544.79,9554.24,9544.79,9546.82,14472,297,3071,
2014-07-11_11:35,9549.62,9552.37,9544.58,9552.37,13064,275,2839,
2014-07-11_11:36,9545.64,9551.29,9545.16,9549.73,13261,297,2898,
2014-07-11_11:37,9548.57,9549.63,9542.38,9542.38,12095,268,2661,
2014-07-11_11:38,9542.43,9548.26,9542.42,9548.26,16536,379,3652,
2014-07-11_11:39,9540.45,9544.59,9536.47,9537.74,29178,623,4766,
2014-07-11_11:40,9534.41,9538.28,9531.96,9538.27,36622,664,5861,
2014-07-11_11:41,9530.58,9533.25,9527.57,9529.43,36948,689,6197,
2014-07-11_11:42,9531.26,9531.26,9523.67,9527.41,45425,869,7333,
2014-07-11_11:43,9521.14,9524.79,9517.30,9522.20,45197,939,7623,
2014-07-11_11:44,9517.42,9517.42,9513.52,9513.52,53363,889,8108,
2014-07-11_11:45,9514.65,9521.12,9514.65,9515.24,37268,862,7983,
2014-07-11_11:46,9514.83,9520.10,9514.33,9515.68,40720,819,7340,
2014-07-11_11:47,9515.61,9518.11,9510.31,9512.68,33583,627,5857,
2014-07-11_11:48,9519.16,9519.16,9510.83,9514.89,33020,716,5689,
2014-07-11_11:49,9510.90,9511.80,9508.26,9511.80,31222,571,5696,
2014-07-11_11:50,9510.93,9513.68,9508.29,9513.68,26878,533,4924,
2014-07-11_11:51,9512.26,9512.26,9505.51,9507.81,31681,609,5254,
2014-07-11_11:52,9506.68,9508.91,9504.26,9504.26,27935,565,5309,
2014-07-11_11:53,9504.42,9504.42,9494.19,9494.19,38608,738,5925,
2014-07-11_11:54,9493.91,9500.64,9491.98,9491.98,32581,653,5951,
2014-07-11_11:55,9496.04,9501.63,9490.64,9496.96,35647,760,6293,
2014-07-11_11:56,9494.80,9496.15,9488.72,9490.80,38529,883,6721,
2014-07-11_11:57,9486.28,9488.37,9482.26,9482.26,39621,840,6944,
2014-07-11_11:58,9482.00,9486.51,9481.52,9486.25,46324,826,7265,
2014-07-11_11:59,9482.73,9482.73,9480.18,9482.57,35903,643,6212,
2014-07-11_12:00,9484.93,9485.14,9481.72,9481.72,28225,638,5875,
2014-07-11_12:01,9483.27,9485.88,9480.67,9485.88,29449,622,5854,
2014-07-11_12:02,9481.21,9496.21,9481.21,9496.21,30362,747,6484,
2014-07-11_12:03,9501.83,9503.75,9495.26,9503.11,31191,613,6110,
2014-07-11_12:04,9500.49,9503.76,9498.79,9498.79,23137,428,3863,
2014-07-11_12:05,9503.36,9503.36,9498.85,9498.85,19999,344,3474,
2014-07-11_12:06,9503.58,9503.58,9496.63,9500.20,15569,326,3069,
2014-07-11_12:07,9495.10,9501.79,9494.97,9497.28,15566,302,2889,
2014-07-11_12:08,9496.30,9499.11,9494.21,9499.11,15706,310,3071,
2014-07-11_12:09,9495.74,9500.50,9495.74,9499.59,14218,346,2954,
2014-07-11_12:10,9498.22,9500.36,9495.07,9499.54,16112,298,2897,
2014-07-11_12:11,9500.41,9501.84,9497.40,9497.40,17185,353,2896,
2014-07-11_12:12,9496.63,9503.18,9496.63,9503.18,16136,394,2961,
2014-07-11_12:13,9500.44,9505.08,9500.44,9505.08,15500,322,2940,
2014-07-11_12:14,9502.52,9514.55,9502.52,9514.55,19693,446,3975,
2014-07-11_12:15,9517.00,9518.55,9510.27,9518.35,22935,419,4199,
2014-07-11_12:16,9515.75,9516.52,9508.87,9508.87,20847,429,3429,
2014-07-11_12:17,9508.04,9515.71,9508.04,9515.71,15213,295,3152,
2014-07-11_12:18,9516.36,9516.36,9508.91,9516.09,16864,281,2926,
2014-07-11_12:19,9513.57,9513.57,9507.01,9512.44,14590,276,2674,
2014-07-11_12:20,9507.89,9513.59,9507.89,9513.59,14479,254,2479,
2014-07-11_12:21,9508.93,9513.56,9506.32,9511.61,12017,268,2658,
2014-07-11_12:22,9506.51,9511.43,9506.51,9510.54,16099,292,2729,
2014-07-11_12:23,9510.70,9513.40,9506.21,9506.42,18162,335,2844,
2014-07-11_12:24,9506.10,9507.95,9504.34,9507.94,15755,297,2705,
2014-07-11_12:25,9510.08,9511.33,9503.91,9511.01,16116,288,2625,
2014-07-11_12:26,9512.07,9512.07,9503.63,9510.91,13683,274,2699,
2014-07-11_12:27,9506.66,9511.06,9505.34,9505.34,13026,266,2578,
2014-07-11_12:28,9510.28,9512.39,9503.64,9508.15,15252,289,2684,
2014-07-11_12:29,9511.61,9511.86,9506.60,9511.15,22900,294,2686,
2014-07-11_12:30,9510.85,9511.90,9506.23,9511.64,17936,277,2742,
2014-07-11_12:31,9507.22,9510.43,9506.89,9509.77,18159,299,2896,
2014-07-11_12:32,9505.15,9510.95,9505.15,9510.95,15572,250,2488,
2014-07-11_12:33,9510.70,9510.70,9502.96,9504.10,14647,254,2651,
2014-07-11_12:34,9505.83,9509.44,9502.89,9504.28,13702,258,2366,
2014-07-11_12:35,9509.73,9509.73,9503.97,9508.75,18522,286,2624,
2014-07-11_12:36,9503.23,9509.12,9501.33,9509.12,11937,272,2475,
2014-07-11_12:37,9503.21,9508.12,9503.21,9508.04,13230,304,2679,
2014-07-11_12:38,9507.60,9507.62,9502.32,9507.62,14132,304,2598,
2014-07-11_12:39,9508.45,9508.45,9499.68,9501.78,13928,313,2699,
2014-07-11_12:40,9501.41,9502.56,9494.76,9496.16,16336,504,3106,
2014-07-11_12:41,9496.88,9500.45,9493.50,9500.45,14200,302,2833,
2014-07-11_12:42,9498.94,9500.37,9495.44,9499.58,13113,291,2876,
2014-07-11_12:43,9493.03,9500.52,9492.92,9495.37,12379,244,2467,
2014-07-11_12:44,9495.25,9499.55,9493.66,9493.92,13060,236,2453,
2014-07-11_12:45,9494.06,9497.38,9490.50,9492.65,14537,334,2840,
2014-07-11_12:46,9492.52,9497.50,9492.34,9494.18,12041,351,2783,
2014-07-11_12:47,9489.05,9494.17,9487.97,9487.97,13165,305,2626,
2014-07-11_12:48,9487.75,9492.47,9487.18,9487.99,19390,452,3272,
2014-07-11_12:49,9487.62,9493.21,9487.62,9487.74,14269,367,2938,
2014-07-11_12:50,9484.89,9490.76,9484.89,9490.76,16124,311,2811,
2014-07-11_12:51,9487.80,9490.51,9482.66,9483.36,15890,331,3017,
2014-07-11_12:52,9483.66,9490.27,9482.64,9490.27,16831,350,3025,
2014-07-11_12:53,9488.66,9488.66,9482.84,9482.84,15825,358,3226,
2014-07-11_12:54,9488.40,9488.40,9479.90,9487.47,17724,349,3351,
2014-07-11_12:55,9481.05,9488.11,9479.52,9479.52,16276,353,3450,
2014-07-11_12:56,9484.02,9485.09,9478.70,9485.09,16862,329,3340,
2014-07-11_12:57,9483.31,9483.31,9478.09,9478.09,15872,345,3712,
2014-07-11_12:58,9480.63,9481.00,9478.19,9478.77,17730,397,3511,
2014-07-11_12:59,9478.38,9486.23,9478.07,9486.23,20183,373,3629,
2014-07-11_13:00,9485.58,9489.27,9484.75,9484.75,20956,424,3956,
2014-07-11_13:01,9483.51,9490.53,9483.51,9485.64,19001,326,3116,
2014-07-11_13:02,9484.72,9493.81,9484.72,9493.81,19597,351,3419,
2014-07-11_13:03,9494.16,9494.16,9492.96,9493.28,17181,373,3692,
2014-07-11_13:04,9495.32,9497.94,9494.10,9494.10,19369,383,3523,
2014-07-11_13:05,9495.97,9495.97,9489.88,9494.12,18572,377,2918,
2014-07-11_13:06,9493.99,9494.42,9491.46,9491.46,16039,314,3033,
2014-07-11_13:07,9490.91,9494.29,9488.44,9488.60,18447,362,3298,
2014-07-11_13:08,9493.45,9493.45,9488.22,9492.85,17713,394,3350,
2014-07-11_13:09,9487.92,9492.45,9485.77,9487.03,15026,328,3072,
2014-07-11_13:10,9491.56,9491.56,9486.28,9486.28,16516,341,3319,
2014-07-11_13:11,9487.28,9492.42,9486.86,9486.86,17347,331,3330,
2014-07-11_13:12,9488.14,9492.02,9486.05,9491.78,17731,377,3401,
2014-07-11_13:13,9491.33,9494.29,9491.33,9492.74,18170,372,3775,
2014-07-11_13:14,9493.88,9494.88,9488.54,9493.46,18321,410,3546,
2014-07-11_13:15,9488.85,9494.04,9488.03,9491.32,17936,368,3830,
2014-07-11_13:16,9493.33,9495.59,9487.99,9495.59,14948,314,3553,
2014-07-11_13:17,9491.66,9496.94,9491.66,9493.92,17109,412,4145,
2014-07-11_13:18,9495.82,9498.23,9489.52,9489.52,20458,403,4015,
2014-07-11_13:19,9491.10,9493.56,9488.70,9488.70,19145,379,3767,
2014-07-11_13:20,9490.85,9493.92,9489.27,9489.27,21188,498,4211,
2014-07-11_13:21,9493.42,9497.04,9488.61,9496.38,21563,488,4312,
2014-07-11_13:22,9493.87,9495.95,9493.66,9495.88,25861,512,4738,
2014-07-11_13:23,9488.16,9496.20,9488.16,9496.20,29526,588,5097,
2014-07-11_13:24,9495.44,9500.96,9492.77,9500.96,30489,649,5596,
2014-07-11_13:25,9497.36,9500.11,9493.23,9500.11,35082,662,6203,
2014-07-11_13:26,9500.11,9500.11,9500.11,9500.11,0,0,0,
2014-07-11_13:27,9500.11,9500.11,9500.11,9500.11,0,0,0,
2014-07-11_13:28,9500.11,9500.11,9500.11,9500.11,0,0,0,
2014-07-11_13:29,9500.11,9500.11,9500.11,9500.11,0,0,0,
2014-07-11_13:30,9500.11,9500.11,9495.84,9495.84,161655,6270,32932,
2014-07-14_09:01,9497.81,9512.85,9497.81,9512.85,80553,3405,21807,
2014-07-14_09:02,9512.03,9517.24,9512.03,9516.15,36696,1149,7251,
2014-07-14_09:03,9514.11,9516.55,9508.87,9509.31,49830,1141,7389,
2014-07-14_09:04,9513.85,9513.85,9512.26,9512.59,49111,837,6799,
2014-07-14_09:05,9511.72,9511.72,9505.92,9506.25,81049,1057,7757,
2014-07-14_09:06,9509.85,9509.85,9504.59,9504.59,75794,832,6667,
2014-07-14_09:07,9505.92,9505.92,9500.90,9500.90,81757,886,7172,
2014-07-14_09:08,9499.44,9500.09,9494.32,9494.32,70428,721,6337,
2014-07-14_09:09,9497.70,9498.32,9494.02,9496.12,69204,826,6421,
2014-07-14_09:10,9496.57,9496.57,9493.70,9493.70,58203,814,6015,
2014-07-14_09:11,9493.00,9495.54,9490.06,9490.06,56132,697,5558,
2014-07-14_09:12,9490.48,9491.49,9489.43,9491.49,46722,605,5362,
2014-07-14_09:13,9491.11,9495.52,9489.71,9489.71,38225,547,4897,
2014-07-14_09:14,9493.74,9494.05,9489.20,9489.81,36363,570,5069,
2014-07-14_09:15,9494.22,9494.26,9488.89,9490.67,42978,621,4839,
2014-07-14_09:16,9490.84,9490.84,9488.12,9489.93,36327,619,4769,
2014-07-14_09:17,9489.92,9494.57,9489.92,9492.35,38814,532,4286,
2014-07-14_09:18,9491.31,9494.15,9488.69,9489.27,38935,568,4504,
2014-07-14_09:19,9490.39,9494.64,9488.36,9489.75,33094,513,4585,
2014-07-14_09:20,9490.14,9495.47,9490.14,9495.47,33443,463,4162,
2014-07-14_09:21,9491.14,9495.23,9488.88,9488.88,37577,487,4342,
2014-07-14_09:22,9490.90,9490.95,9489.90,9489.90,30766,436,3900,
2014-07-14_09:23,9494.32,9495.03,9490.36,9490.36,36266,434,3923,
2014-07-14_09:24,9490.00,9494.57,9488.72,9488.72,37016,487,4126,
2014-07-14_09:25,9491.74,9494.47,9491.74,9493.46,45728,654,5164,
2014-07-14_09:26,9493.31,9496.89,9493.31,9494.24,57951,578,5271,
2014-07-14_09:27,9496.19,9500.62,9495.42,9496.72,48232,553,4688,
2014-07-14_09:28,9500.82,9502.52,9498.09,9502.36,40237,543,4674,
2014-07-14_09:29,9498.76,9505.37,9497.47,9500.04,32048,471,4490,
2014-07-14_09:30,9502.32,9505.26,9499.65,9505.19,30453,429,4047,
2014-07-14_09:31,9501.58,9507.80,9499.15,9505.59,33771,504,4677,
2014-07-14_09:32,9507.19,9508.45,9502.82,9502.82,29014,424,4099,
2014-07-14_09:33,9504.15,9508.53,9503.10,9504.41,41378,540,4562,
2014-07-14_09:34,9503.97,9504.61,9503.66,9504.47,30370,457,4119,
2014-07-14_09:35,9503.90,9511.91,9503.90,9511.38,27231,444,3917,
2014-07-14_09:36,9506.46,9511.87,9504.48,9507.19,20161,334,3288,
2014-07-14_09:37,9507.31,9512.20,9507.06,9508.38,23637,406,3669,
2014-07-14_09:38,9507.61,9512.15,9507.37,9508.10,25053,368,3489,
2014-07-14_09:39,9508.19,9510.95,9508.19,9508.39,19314,324,3203,
2014-07-14_09:40,9513.77,9513.77,9508.82,9511.13,25944,411,3601,
2014-07-14_09:41,9508.72,9509.08,9508.38,9508.45,19757,339,3110,
2014-07-14_09:42,9505.81,9509.21,9505.81,9507.55,20226,379,3383,
2014-07-14_09:43,9507.96,9508.08,9504.72,9506.61,20504,393,3243,
2014-07-14_09:44,9506.48,9506.48,9506.02,9506.41,50123,477,3816,
2014-07-14_09:45,9505.77,9511.36,9504.63,9505.93,45285,550,4111,
2014-07-14_09:46,9507.23,9514.27,9507.23,9514.27,29890,478,3885,
2014-07-14_09:47,9509.12,9516.12,9509.07,9516.12,37766,608,3898,
2014-07-14_09:48,9516.92,9516.92,9510.76,9510.89,25579,353,3443,
2014-07-14_09:49,9510.91,9516.57,9510.91,9516.57,47863,558,4622,
2014-07-14_09:50,9512.70,9518.67,9512.52,9513.56,35975,594,4792,
2014-07-14_09:51,9516.10,9522.17,9516.10,9516.61,43391,630,4780,
2014-07-14_09:52,9516.29,9522.15,9516.29,9522.15,29383,439,4116,
2014-07-14_09:53,9517.23,9522.72,9516.90,9520.68,32368,404,4094,
2014-07-14_09:54,9517.83,9522.05,9517.83,9520.01,34583,411,3713,
2014-07-14_09:55,9521.85,9521.85,9517.13,9517.82,30139,409,3675,
2014-07-14_09:56,9518.35,9524.37,9517.70,9517.92,24072,412,3359,
2014-07-14_09:57,9527.47,9527.47,9519.64,9520.89,22042,390,3521,
2014-07-14_09:58,9520.69,9525.58,9517.38,9525.58,22461,361,3348,
2014-07-14_09:59,9518.66,9524.44,9518.66,9524.44,24896,441,3318,
2014-07-14_10:00,9519.64,9527.30,9519.58,9519.58,24975,409,3384,
2014-07-14_10:01,9519.36,9526.85,9518.13,9519.96,23929,453,3687,
2014-07-14_10:02,9525.05,9525.05,9517.44,9522.62,22103,395,3266,
2014-07-14_10:03,9517.76,9523.13,9516.78,9518.52,19245,342,3077,
2014-07-14_10:04,9519.79,9519.82,9514.93,9515.28,20045,318,3105,
2014-07-14_10:05,9514.63,9521.56,9514.63,9517.27,18938,337,3069,
2014-07-14_10:06,9516.25,9522.18,9516.25,9516.76,16042,296,2834,
2014-07-14_10:07,9516.46,9520.47,9515.75,9515.75,21413,385,3209,
2014-07-14_10:08,9518.85,9524.74,9518.85,9524.74,34739,561,4526,
2014-07-14_10:09,9520.53,9522.83,9517.44,9519.13,34301,596,4422,
2014-07-14_10:10,9523.25,9523.83,9518.52,9523.11,21166,380,3464,
2014-07-14_10:11,9521.06,9523.25,9519.92,9521.34,29210,506,3704,
2014-07-14_10:12,9526.14,9526.53,9519.54,9526.53,21256,357,3483,
2014-07-14_10:13,9524.09,9527.82,9520.05,9523.19,17773,328,3247,
2014-07-14_10:14,9527.25,9528.66,9520.39,9527.54,19358,391,3605,
2014-07-14_10:15,9522.52,9528.54,9520.31,9523.89,18601,355,3473,
2014-07-14_10:16,9523.63,9529.05,9523.63,9528.69,23256,405,3871,
2014-07-14_10:17,9522.93,9530.40,9522.93,9526.34,25483,435,4070,
2014-07-14_10:18,9525.75,9530.98,9523.39,9530.70,32187,421,3808,
2014-07-14_10:19,9530.51,9532.14,9525.06,9532.14,23267,410,3889,
2014-07-14_10:20,9525.98,9532.31,9525.98,9532.31,17836,333,3180,
2014-07-14_10:21,9532.28,9533.43,9525.57,9529.08,17995,360,3060,
2014-07-14_10:22,9533.32,9535.59,9529.51,9535.59,29897,407,3612,
2014-07-14_10:23,9535.03,9535.78,9529.94,9535.78,28551,428,3627,
2014-07-14_10:24,9536.62,9536.62,9530.65,9531.77,24504,489,3894,
2014-07-14_10:25,9534.79,9536.93,9531.30,9532.25,22267,502,3888,
2014-07-14_10:26,9533.01,9541.37,9533.01,9536.83,33301,851,5125,
2014-07-14_10:27,9537.00,9542.60,9536.72,9542.00,25317,453,3833,
2014-07-14_10:28,9541.76,9545.99,9537.28,9545.99,25394,579,4279,
2014-07-14_10:29,9539.40,9543.61,9537.03,9543.12,20485,400,3630,
2014-07-14_10:30,9543.69,9545.57,9537.64,9540.86,23318,374,3275,
2014-07-14_10:31,9542.30,9544.93,9536.74,9542.73,32009,693,4423,
2014-07-14_10:32,9541.77,9541.77,9537.91,9539.49,25873,507,4041,
2014-07-14_10:33,9536.87,9541.39,9536.87,9541.04,21301,486,3638,
2014-07-14_10:34,9542.77,9542.77,9534.24,9534.24,19046,374,3293,
2014-07-14_10:35,9534.10,9535.06,9532.51,9532.51,21514,414,3405,
2014-07-14_10:36,9531.43,9535.46,9527.36,9527.36,32638,570,3911,
2014-07-14_10:37,9527.45,9533.43,9524.44,9524.44,23113,470,3524,
2014-07-14_10:38,9524.69,9528.68,9521.89,9523.10,20041,441,3499,
2014-07-14_10:39,9527.33,9528.04,9522.28,9528.04,27027,392,3091,
2014-07-14_10:40,9522.61,9526.46,9521.75,9521.75,19741,420,3260,
2014-07-14_10:41,9521.00,9525.39,9520.86,9521.94,23642,433,3610,
2014-07-14_10:42,9525.93,9525.93,9519.08,9520.97,28147,394,3241,
2014-07-14_10:43,9520.93,9526.19,9520.93,9522.36,15396,315,2734,
2014-07-14_10:44,9526.55,9526.98,9520.61,9526.98,17720,346,2910,
2014-07-14_10:45,9523.08,9529.39,9522.36,9529.39,16794,283,2736,
2014-07-14_10:46,9522.64,9529.47,9522.64,9524.50,14080,266,2739,
2014-07-14_10:47,9529.30,9530.07,9523.51,9524.35,14023,428,2570,
2014-07-14_10:48,9523.46,9523.48,9518.52,9519.52,16370,550,2777,
2014-07-14_10:49,9518.97,9518.97,9516.26,9518.21,10875,262,2234,
2014-07-14_10:50,9518.61,9519.16,9518.61,9518.82,12552,358,2797,
2014-07-14_10:51,9517.66,9517.66,9514.16,9517.02,17711,458,3034,
2014-07-14_10:52,9516.35,9516.92,9508.76,9515.49,15067,282,2594,
2014-07-14_10:53,9509.11,9515.87,9508.54,9508.54,12907,293,2568,
2014-07-14_10:54,9514.61,9518.00,9511.77,9518.00,13602,313,2806,
2014-07-14_10:55,9512.22,9519.46,9512.20,9514.62,15723,319,2938,
2014-07-14_10:56,9514.77,9520.19,9513.19,9513.80,10495,262,2514,
2014-07-14_10:57,9519.25,9521.32,9513.26,9515.48,13100,320,2716,
2014-07-14_10:58,9515.40,9519.48,9514.98,9519.48,22606,249,2533,
2014-07-14_10:59,9520.23,9520.57,9515.20,9515.20,12887,270,2277,
2014-07-14_11:00,9519.52,9519.56,9512.31,9512.31,15762,306,2599,
2014-07-14_11:01,9513.20,9518.57,9512.90,9512.90,15204,299,2383,
2014-07-14_11:02,9512.51,9517.99,9512.51,9517.07,14170,305,2451,
2014-07-14_11:03,9516.74,9519.08,9513.70,9518.44,12506,251,2059,
2014-07-14_11:04,9516.79,9516.80,9514.02,9516.31,14474,222,2027,
2014-07-14_11:05,9520.33,9521.85,9516.11,9519.90,11077,267,2314,
2014-07-14_11:06,9520.22,9520.22,9514.85,9514.85,14588,356,2584,
2014-07-14_11:07,9518.82,9521.20,9513.90,9518.23,10348,283,2126,
2014-07-14_11:08,9514.04,9521.44,9514.04,9521.44,9136,252,2084,
2014-07-14_11:09,9517.27,9519.13,9514.60,9519.10,10199,226,1981,
2014-07-14_11:10,9520.13,9520.13,9515.17,9515.17,9749,230,2030,
2014-07-14_11:11,9520.49,9520.84,9515.66,9520.68,14388,313,2498,
2014-07-14_11:12,9520.77,9521.14,9515.23,9521.14,15394,232,2312,
2014-07-14_11:13,9520.88,9523.49,9518.35,9523.28,15402,294,2481,
2014-07-14_11:14,9528.03,9528.03,9521.62,9524.15,11968,322,2504,
2014-07-14_11:15,9521.73,9525.39,9520.26,9524.00,9465,208,2059,
2014-07-14_11:16,9520.97,9526.01,9520.80,9521.06,9483,228,2006,
2014-07-14_11:17,9525.47,9527.07,9524.81,9525.60,11319,380,2621,
2014-07-14_11:18,9525.84,9528.09,9522.03,9527.69,16094,391,2720,
2014-07-14_11:19,9526.95,9529.18,9526.95,9527.92,19623,327,2625,
2014-07-14_11:20,9525.08,9529.14,9521.52,9529.14,17056,344,2646,
2014-07-14_11:21,9525.33,9530.02,9525.33,9529.19,14510,327,2634,
2014-07-14_11:22,9528.41,9531.07,9523.76,9530.61,11251,258,2350,
2014-07-14_11:23,9531.48,9531.50,9530.58,9531.50,11895,268,2338,
2014-07-14_11:24,9526.93,9531.65,9526.93,9531.65,11363,305,2592,
2014-07-14_11:25,9527.01,9532.11,9527.01,9532.07,12607,343,2631,
2014-07-14_11:26,9530.92,9532.62,9528.45,9532.62,10131,270,2262,
2014-07-14_11:27,9532.51,9533.62,9529.89,9533.62,11805,262,2299,
2014-07-14_11:28,9534.32,9534.32,9531.65,9534.23,15443,321,2887,
2014-07-14_11:29,9531.76,9537.08,9531.76,9537.08,29616,518,3672,
2014-07-14_11:30,9537.93,9537.93,9533.92,9536.50,20478,357,3138,
2014-07-14_11:31,9536.32,9536.32,9532.64,9533.52,17769,367,3006,
2014-07-14_11:32,9533.48,9535.35,9532.55,9535.18,13208,303,2543,
2014-07-14_11:33,9534.68,9539.80,9533.51,9533.51,17057,350,2659,
2014-07-14_11:34,9535.10,9539.25,9533.53,9535.39,10032,232,2204,
2014-07-14_11:35,9534.28,9539.63,9534.28,9535.02,11126,248,2178,
2014-07-14_11:36,9533.22,9534.57,9532.13,9534.02,11011,244,2121,
2014-07-14_11:37,9538.05,9538.14,9533.20,9534.05,9998,232,1987,
2014-07-14_11:38,9535.41,9538.27,9533.90,9533.90,11613,236,2172,
2014-07-14_11:39,9532.42,9539.33,9532.42,9533.11,11215,251,2261,
2014-07-14_11:40,9534.11,9539.92,9532.21,9539.92,11220,307,2426,
2014-07-14_11:41,9535.77,9539.26,9533.78,9534.44,13945,406,2595,
2014-07-14_11:42,9539.47,9539.69,9534.00,9534.00,11572,278,2227,
2014-07-14_11:43,9534.76,9535.21,9534.39,9534.81,12267,273,2400,
2014-07-14_11:44,9533.50,9536.34,9533.50,9536.34,10775,270,2324,
2014-07-14_11:45,9531.44,9534.79,9530.01,9534.40,14184,249,2108,
2014-07-14_11:46,9534.60,9535.15,9530.46,9534.79,10796,236,2223,
2014-07-14_11:47,9527.99,9534.54,9527.96,9533.64,10156,232,2250,
2014-07-14_11:48,9534.38,9534.45,9529.75,9533.87,11105,248,2190,
2014-07-14_11:49,9532.09,9534.03,9527.90,9532.70,10012,319,2081,
2014-07-14_11:50,9533.15,9533.37,9532.58,9532.69,12349,369,2462,
2014-07-14_11:51,9532.68,9532.91,9530.48,9532.29,11356,245,2134,
2014-07-14_11:52,9533.41,9533.45,9527.33,9530.62,11840,258,2135,
2014-07-14_11:53,9526.45,9531.14,9526.41,9531.14,12028,259,2150,
2014-07-14_11:54,9531.52,9531.52,9527.61,9530.49,11016,254,2167,
2014-07-14_11:55,9530.90,9530.91,9525.05,9529.42,10246,282,1954,
2014-07-14_11:56,9529.55,9529.55,9521.34,9529.17,10701,284,1931,
2014-07-14_11:57,9524.92,9528.50,9524.92,9528.40,10306,257,1824,
2014-07-14_11:58,9528.23,9530.04,9522.04,9528.35,8643,183,1722,
2014-07-14_11:59,9525.50,9529.63,9524.76,9529.39,8305,172,1687,
2014-07-14_12:00,9529.19,9529.50,9527.92,9528.69,11097,223,1942,
2014-07-14_12:01,9523.89,9530.03,9523.89,9524.90,11513,243,2084,
2014-07-14_12:02,9529.76,9530.50,9528.57,9529.35,9451,179,1697,
2014-07-14_12:03,9529.65,9529.78,9526.54,9528.59,8823,197,1711,
2014-07-14_12:04,9527.36,9530.14,9522.48,9530.14,7929,206,1706,
2014-07-14_12:05,9530.34,9530.34,9528.55,9530.16,8219,228,1835,
2014-07-14_12:06,9530.19,9530.19,9524.58,9529.30,6872,208,1734,
2014-07-14_12:07,9529.88,9529.88,9527.46,9528.99,10426,222,1851,
2014-07-14_12:08,9528.52,9529.64,9528.26,9528.72,10044,212,1920,
2014-07-14_12:09,9530.93,9530.93,9527.80,9530.10,8128,214,1820,
2014-07-14_12:10,9528.25,9530.11,9525.84,9528.36,8511,222,1909,
2014-07-14_12:11,9530.57,9531.32,9527.46,9529.05,8848,210,1850,
2014-07-14_12:12,9529.15,9531.28,9528.90,9529.60,9324,222,2122,
2014-07-14_12:13,9528.92,9530.14,9525.04,9529.34,9728,213,2073,
2014-07-14_12:14,9525.13,9529.26,9523.95,9527.18,12652,387,2335,
2014-07-14_12:15,9528.83,9528.83,9520.84,9527.44,10338,171,1665,
2014-07-14_12:16,9525.57,9528.13,9521.57,9528.13,9129,220,1833,
2014-07-14_12:17,9525.41,9528.12,9525.41,9527.21,8742,181,1707,
2014-07-14_12:18,9528.24,9528.24,9522.39,9522.39,10906,205,2086,
2014-07-14_12:19,9522.86,9527.14,9519.63,9527.14,7448,189,1796,
2014-07-14_12:20,9527.18,9527.69,9527.05,9527.05,13724,347,2200,
2014-07-14_12:21,9525.22,9528.38,9523.54,9528.38,11310,227,1988,
2014-07-14_12:22,9527.46,9527.61,9526.70,9526.70,10922,238,1947,
2014-07-14_12:23,9526.78,9527.95,9526.62,9527.95,12577,250,2033,
2014-07-14_12:24,9528.23,9528.23,9521.75,9523.16,10008,226,2056,
2014-07-14_12:25,9527.33,9527.33,9521.19,9521.19,10384,207,2109,
2014-07-14_12:26,9522.05,9527.83,9521.70,9527.83,10293,274,2359,
2014-07-14_12:27,9525.89,9530.80,9523.76,9524.27,11384,255,2259,
2014-07-14_12:28,9531.20,9531.20,9529.57,9529.78,12914,297,2694,
2014-07-14_12:29,9530.11,9530.11,9524.75,9529.11,14095,274,2362,
2014-07-14_12:30,9529.79,9532.08,9525.06,9529.66,11720,272,2317,
2014-07-14_12:31,9525.96,9530.32,9525.08,9530.32,30145,309,2477,
2014-07-14_12:32,9530.80,9530.80,9522.20,9529.45,10074,256,2209,
2014-07-14_12:33,9524.91,9530.96,9524.91,9527.41,9898,232,2090,
2014-07-14_12:34,9531.06,9531.81,9525.79,9530.98,10479,249,2135,
2014-07-14_12:35,9533.35,9533.92,9528.25,9532.69,8436,239,2029,
2014-07-14_12:36,9533.70,9533.70,9526.66,9531.03,17411,278,2359,
2014-07-14_12:37,9533.15,9533.80,9526.09,9533.60,13023,233,2322,
2014-07-14_12:38,9532.65,9533.94,9526.40,9527.95,12479,283,2505,
2014-07-14_12:39,9531.45,9533.23,9527.60,9530.32,10087,279,2359,
2014-07-14_12:40,9529.06,9532.36,9523.61,9523.61,12370,324,2648,
2014-07-14_12:41,9531.26,9531.26,9524.43,9529.65,14087,333,2724,
2014-07-14_12:42,9529.75,9531.27,9529.59,9531.27,14527,263,2461,
2014-07-14_12:43,9529.36,9531.45,9528.24,9531.45,11749,251,2449,
2014-07-14_12:44,9529.42,9531.91,9528.57,9531.91,11018,245,2230,
2014-07-14_12:45,9527.31,9532.50,9525.95,9532.50,12416,279,2605,
2014-07-14_12:46,9532.25,9532.61,9527.65,9532.61,11654,256,2361,
2014-07-14_12:47,9527.21,9532.15,9525.29,9525.29,15551,299,2619,
2014-07-14_12:48,9529.94,9532.12,9529.94,9532.12,12074,288,2427,
2014-07-14_12:49,9530.32,9530.32,9528.64,9528.97,10444,230,2228,
2014-07-14_12:50,9528.30,9530.38,9526.39,9530.38,13576,278,2304,
2014-07-14_12:51,9523.60,9529.81,9523.60,9525.07,13292,295,2673,
2014-07-14_12:52,9526.61,9530.22,9525.02,9525.02,12038,267,2338,
2014-07-14_12:53,9525.60,9528.10,9522.72,9522.72,12476,265,2387,
2014-07-14_12:54,9527.13,9529.89,9522.68,9527.05,11328,260,2269,
2014-07-14_12:55,9528.40,9530.80,9522.78,9522.78,12555,268,2308,
2014-07-14_12:56,9527.49,9529.86,9525.51,9525.51,16986,298,2570,
2014-07-14_12:57,9527.89,9530.69,9525.50,9527.85,14277,289,2378,
2014-07-14_12:58,9530.81,9531.83,9526.66,9531.34,15098,341,2713,
2014-07-14_12:59,9529.09,9532.45,9527.38,9527.47,14585,245,2563,
2014-07-14_13:00,9530.18,9532.39,9528.13,9532.39,18582,308,2876,
2014-07-14_13:01,9527.25,9531.95,9527.25,9530.11,13694,292,2629,
2014-07-14_13:02,9530.47,9532.10,9525.04,9525.04,13498,270,2441,
2014-07-14_13:03,9527.38,9532.23,9526.86,9531.95,18089,320,2848,
2014-07-14_13:04,9524.72,9530.16,9523.62,9525.53,13765,399,2752,
2014-07-14_13:05,9525.43,9529.53,9523.94,9524.20,14006,291,2471,
2014-07-14_13:06,9529.02,9529.31,9522.05,9522.05,14501,304,2786,
2014-07-14_13:07,9524.55,9531.51,9524.55,9531.51,15872,360,3052,
2014-07-14_13:08,9531.96,9531.96,9526.07,9530.92,14657,314,2736,
2014-07-14_13:09,9530.69,9530.69,9526.14,9530.64,16343,345,2878,
2014-07-14_13:10,9528.28,9532.11,9527.81,9532.11,15739,409,2969,
2014-07-14_13:11,9530.81,9532.39,9524.14,9530.50,28411,500,3892,
2014-07-14_13:12,9526.22,9531.73,9525.18,9525.18,22890,450,3260,
2014-07-14_13:13,9528.14,9532.88,9527.95,9529.86,21080,382,3265,
2014-07-14_13:14,9524.79,9533.59,9524.79,9533.05,18745,439,3311,
2014-07-14_13:15,9532.78,9533.51,9526.50,9533.51,20297,402,3403,
2014-07-14_13:16,9533.02,9533.35,9525.90,9527.94,18618,390,3352,
2014-07-14_13:17,9527.71,9531.86,9525.69,9531.86,23331,391,3691,
2014-07-14_13:18,9524.95,9532.90,9524.95,9530.10,22407,440,4010,
2014-07-14_13:19,9530.97,9534.53,9528.15,9529.91,20559,415,4091,
2014-07-14_13:20,9531.51,9532.41,9527.53,9532.41,21094,449,3938,
2014-07-14_13:21,9527.74,9530.74,9525.14,9530.74,23916,450,3976,
2014-07-14_13:22,9529.71,9535.49,9525.75,9535.49,23057,480,4593,
2014-07-14_13:23,9527.11,9533.50,9526.85,9529.70,30115,559,4910,
2014-07-14_13:24,9530.22,9536.94,9529.01,9534.41,34918,716,5769,
2014-07-14_13:25,9533.85,9535.15,9530.76,9534.52,42550,738,5995,
2014-07-14_13:26,9534.52,9534.52,9534.52,9534.52,179,0,2,
2014-07-14_13:27,9534.52,9534.52,9534.52,9534.52,0,0,0,
2014-07-14_13:28,9534.52,9534.52,9534.52,9534.52,0,0,0,
2014-07-14_13:29,9534.52,9534.52,9534.52,9534.52,0,0,0,
2014-07-14_13:30,9534.52,9534.52,9520.30,9520.30,161098,7078,32468,
2014-07-15_09:01,9558.42,9580.66,9558.42,9580.66,101868,3605,24618,
2014-07-15_09:02,9579.97,9580.26,9575.24,9577.75,45382,1200,9289,
2014-07-15_09:03,9577.03,9577.03,9570.22,9570.22,62126,1293,9305,
2014-07-15_09:04,9569.83,9569.83,9563.16,9566.20,76406,1200,8826,
2014-07-15_09:05,9567.04,9567.04,9561.13,9563.94,78189,833,7206,
2014-07-15_09:06,9564.84,9566.55,9563.21,9563.21,102169,832,7727,
2014-07-15_09:07,9563.14,9563.20,9561.74,9561.74,99366,970,7989,
2014-07-15_09:08,9561.71,9562.24,9557.89,9559.12,88076,1019,7947,
2014-07-15_09:09,9554.37,9561.93,9554.37,9561.93,81589,910,7792,
2014-07-15_09:10,9561.46,9561.80,9558.56,9561.63,67930,858,7019,
2014-07-15_09:11,9561.64,9562.02,9558.72,9562.02,64444,904,6835,
2014-07-15_09:12,9561.13,9563.77,9559.87,9563.44,80313,964,7166,
2014-07-15_09:13,9565.23,9569.15,9565.04,9569.15,71596,827,6669,
2014-07-15_09:14,9568.24,9574.97,9566.94,9574.97,67201,756,6169,
2014-07-15_09:15,9571.58,9577.94,9571.58,9577.84,58366,805,6731,
2014-07-15_09:16,9578.62,9582.29,9577.58,9582.29,55136,878,7380,
2014-07-15_09:17,9582.76,9585.79,9582.75,9585.79,56195,721,6291,
2014-07-15_09:18,9584.40,9588.61,9582.81,9582.81,47618,731,6412,
2014-07-15_09:19,9584.72,9589.25,9584.72,9589.20,61035,759,6552,
2014-07-15_09:20,9588.44,9590.40,9585.79,9590.40,50672,701,6005,
2014-07-15_09:21,9587.65,9593.23,9586.27,9593.23,61270,840,6823,
2014-07-15_09:22,9586.51,9593.23,9586.51,9588.94,62146,830,7050,
2014-07-15_09:23,9592.76,9593.68,9588.88,9593.68,53932,810,6760,
2014-07-15_09:24,9593.51,9593.63,9588.99,9588.99,51448,771,6445,
2014-07-15_09:25,9592.32,9592.32,9585.10,9585.10,52404,830,6266,
2014-07-15_09:26,9590.38,9590.38,9582.82,9582.82,51759,698,5501,
2014-07-15_09:27,9591.68,9591.68,9584.33,9587.32,33525,517,4781,
2014-07-15_09:28,9588.27,9592.13,9584.82,9588.73,31741,536,4943,
2014-07-15_09:29,9592.59,9592.59,9588.13,9589.31,38037,579,4884,
2014-07-15_09:30,9589.09,9589.91,9585.44,9585.64,31206,513,4508,
2014-07-15_09:31,9587.56,9591.63,9584.53,9584.66,39148,606,4736,
2014-07-15_09:32,9584.78,9584.78,9582.63,9582.92,34680,582,4741,
2014-07-15_09:33,9583.71,9583.71,9577.50,9577.50,53283,719,5541,
2014-07-15_09:34,9576.89,9580.63,9575.49,9575.49,47661,674,5367,
2014-07-15_09:35,9580.83,9581.86,9576.13,9581.32,29599,554,4625,
2014-07-15_09:36,9581.94,9586.46,9581.00,9586.46,40573,681,5130,
2014-07-15_09:37,9583.77,9586.71,9581.88,9581.88,40226,574,4938,
2014-07-15_09:38,9581.60,9586.93,9581.60,9585.43,42951,638,5198,
2014-07-15_09:39,9582.41,9587.25,9582.14,9586.20,33446,526,5026,
2014-07-15_09:40,9584.62,9584.62,9578.55,9582.26,32000,612,5700,
2014-07-15_09:41,9581.19,9587.75,9580.50,9580.50,25507,485,4582,
2014-07-15_09:42,9582.24,9583.63,9581.74,9582.23,32744,531,4611,
2014-07-15_09:43,9582.31,9589.68,9582.31,9582.95,30961,503,4661,
2014-07-15_09:44,9586.50,9590.24,9583.13,9586.76,27472,498,4586,
2014-07-15_09:45,9586.62,9591.01,9586.62,9586.92,31821,487,4522,
2014-07-15_09:46,9586.39,9592.38,9584.77,9585.15,30365,566,4963,
2014-07-15_09:47,9587.69,9587.69,9583.16,9583.16,33540,528,4762,
2014-07-15_09:48,9585.87,9589.03,9581.89,9584.27,35233,519,4643,
2014-07-15_09:49,9581.87,9585.41,9581.83,9585.41,38053,551,5105,
2014-07-15_09:50,9585.13,9585.13,9581.72,9583.32,27514,459,4212,
2014-07-15_09:51,9581.84,9587.98,9581.84,9582.09,25638,458,4160,
2014-07-15_09:52,9581.78,9584.93,9581.20,9581.20,33732,510,4337,
2014-07-15_09:53,9589.52,9589.52,9583.84,9584.16,25237,487,4002,
2014-07-15_09:54,9580.76,9587.20,9580.41,9582.67,21820,396,3560,
2014-07-15_09:55,9585.70,9585.70,9578.68,9580.65,22296,363,3431,
2014-07-15_09:56,9579.07,9585.52,9578.24,9579.99,22704,405,3532,
2014-07-15_09:57,9579.97,9584.45,9578.88,9578.88,23487,484,3638,
2014-07-15_09:58,9578.75,9582.47,9576.99,9576.99,24277,439,3423,
2014-07-15_09:59,9574.64,9581.00,9574.64,9575.96,26969,442,3624,
2014-07-15_10:00,9575.95,9580.25,9574.13,9580.01,19394,354,3340,
2014-07-15_10:01,9574.17,9576.53,9573.97,9573.97,18780,300,3228,
2014-07-15_10:02,9576.21,9577.63,9575.44,9576.05,22165,368,3308,
2014-07-15_10:03,9576.21,9576.21,9574.28,9575.13,18721,326,3015,
2014-07-15_10:04,9576.12,9576.46,9573.20,9575.19,20003,310,2912,
2014-07-15_10:05,9575.41,9575.52,9572.93,9575.34,16439,301,2772,
2014-07-15_10:06,9574.75,9574.75,9571.04,9573.74,25540,333,3269,
2014-07-15_10:07,9573.24,9573.91,9571.75,9572.95,16449,283,2882,
2014-07-15_10:08,9573.43,9573.43,9571.27,9571.27,16484,327,2985,
2014-07-15_10:09,9571.38,9571.38,9569.64,9570.53,16368,302,2838,
2014-07-15_10:10,9565.30,9566.23,9565.08,9565.44,18335,299,2717,
2014-07-15_10:11,9565.79,9570.47,9565.05,9565.87,17943,295,3022,
2014-07-15_10:12,9565.48,9566.11,9564.97,9565.31,15117,323,2828,
2014-07-15_10:13,9564.53,9565.96,9563.52,9565.32,19264,345,3197,
2014-07-15_10:14,9563.51,9566.24,9563.51,9565.47,15784,324,3027,
2014-07-15_10:15,9563.54,9565.38,9562.50,9565.29,20393,410,3124,
2014-07-15_10:16,9564.71,9570.04,9563.77,9570.04,16089,319,3002,
2014-07-15_10:17,9565.96,9570.61,9562.95,9565.29,14932,283,2810,
2014-07-15_10:18,9565.57,9570.08,9565.18,9570.08,11589,291,2725,
2014-07-15_10:19,9566.78,9567.69,9566.78,9566.80,12679,290,2799,
2014-07-15_10:20,9565.55,9573.37,9565.55,9566.25,15740,355,3140,
2014-07-15_10:21,9570.22,9575.32,9567.90,9571.04,17669,304,3184,
2014-07-15_10:22,9570.26,9571.02,9569.17,9569.67,13169,282,2508,
2014-07-15_10:23,9570.40,9575.57,9569.82,9575.39,13836,238,2406,
2014-07-15_10:24,9574.32,9575.69,9570.27,9570.48,12860,238,2331,
2014-07-15_10:25,9567.60,9573.07,9567.60,9569.02,13580,284,2256,
2014-07-15_10:26,9573.85,9575.14,9571.84,9571.84,11904,275,2483,
2014-07-15_10:27,9574.69,9574.82,9568.57,9568.57,11209,232,2222,
2014-07-15_10:28,9569.95,9575.13,9569.95,9573.62,16506,291,2544,
2014-07-15_10:29,9572.15,9574.76,9570.28,9570.28,14156,268,2387,
2014-07-15_10:30,9574.75,9575.64,9572.88,9575.64,14022,288,2518,
2014-07-15_10:31,9575.03,9576.28,9570.15,9576.20,15181,303,2838,
2014-07-15_10:32,9576.09,9576.12,9571.54,9576.12,13240,253,2370,
2014-07-15_10:33,9570.47,9576.72,9569.29,9575.25,10819,255,2357,
2014-07-15_10:34,9575.39,9576.71,9572.26,9572.26,11922,241,2493,
2014-07-15_10:35,9572.31,9577.36,9572.31,9576.54,12876,275,2588,
2014-07-15_10:36,9577.58,9578.02,9569.93,9573.28,13739,271,2520,
2014-07-15_10:37,9574.18,9578.85,9572.51,9578.24,13084,281,2475,
2014-07-15_10:38,9574.42,9578.39,9574.16,9578.39,13704,267,2542,
2014-07-15_10:39,9574.49,9578.95,9573.95,9573.95,13945,281,2610,
2014-07-15_10:40,9578.11,9579.13,9573.74,9574.27,13317,281,2682,
2014-07-15_10:41,9574.08,9580.10,9574.08,9576.64,14229,305,2434,
2014-07-15_10:42,9576.96,9580.48,9574.61,9574.61,14036,235,2125,
2014-07-15_10:43,9582.53,9582.53,9576.13,9580.17,14020,234,2535,
2014-07-15_10:44,9575.02,9577.49,9575.02,9577.49,12067,222,2357,
2014-07-15_10:45,9581.84,9581.84,9573.31,9573.31,11984,234,2318,
2014-07-15_10:46,9576.13,9580.81,9573.62,9576.89,14299,294,2483,
2014-07-15_10:47,9576.83,9580.29,9574.67,9576.86,12904,316,2790,
2014-07-15_10:48,9576.72,9581.65,9574.60,9575.91,16599,328,2977,
2014-07-15_10:49,9578.88,9579.07,9576.41,9578.43,12940,308,2856,
2014-07-15_10:50,9579.01,9582.59,9578.21,9582.59,14259,284,2617,
2014-07-15_10:51,9584.08,9584.08,9576.55,9580.06,14374,261,2493,
2014-07-15_10:52,9579.86,9584.41,9579.38,9579.38,15294,276,2405,
2014-07-15_10:53,9580.40,9584.77,9579.08,9583.36,16529,320,2827,
2014-07-15_10:54,9579.58,9584.07,9577.46,9577.80,14716,289,2617,
2014-07-15_10:55,9582.63,9583.04,9576.74,9576.74,15423,310,2569,
2014-07-15_10:56,9577.04,9583.31,9577.04,9578.23,11891,250,2252,
2014-07-15_10:57,9578.73,9582.82,9575.88,9577.36,12211,292,2271,
2014-07-15_10:58,9578.94,9581.96,9577.87,9579.83,13569,283,2486,
2014-07-15_10:59,9577.50,9582.46,9574.82,9577.55,10369,226,2218,
2014-07-15_11:00,9576.09,9583.71,9576.09,9578.64,9435,193,2016,
2014-07-15_11:01,9579.27,9582.84,9574.40,9577.17,12581,242,2410,
2014-07-15_11:02,9581.68,9583.23,9580.58,9582.78,11867,223,2150,
2014-07-15_11:03,9583.81,9583.81,9581.59,9582.44,11844,226,2219,
2014-07-15_11:04,9582.88,9583.29,9578.32,9582.97,10899,249,2235,
2014-07-15_11:05,9578.43,9580.56,9577.94,9580.10,12613,221,1973,
2014-07-15_11:06,9583.45,9583.45,9580.27,9581.66,9488,229,2056,
2014-07-15_11:07,9581.02,9583.22,9577.74,9582.47,8806,215,2020,
2014-07-15_11:08,9580.19,9582.96,9575.01,9579.32,10169,229,2127,
2014-07-15_11:09,9581.94,9582.54,9576.74,9576.74,9338,222,2022,
2014-07-15_11:10,9578.05,9583.02,9575.36,9578.67,9306,219,2022,
2014-07-15_11:11,9579.07,9582.71,9579.07,9581.62,8802,231,1934,
2014-07-15_11:12,9580.94,9582.10,9573.96,9576.91,9789,257,2033,
2014-07-15_11:13,9579.27,9579.66,9574.14,9574.14,11070,221,2115,
2014-07-15_11:14,9577.32,9582.03,9577.32,9579.36,23815,267,2244,
2014-07-15_11:15,9582.17,9582.51,9581.86,9582.14,21969,328,2297,
2014-07-15_11:16,9581.67,9582.25,9578.84,9578.84,13387,350,2088,
2014-07-15_11:17,9581.06,9582.22,9579.49,9579.82,17654,296,2078,
2014-07-15_11:18,9579.09,9582.67,9579.09,9582.14,12416,236,2266,
2014-07-15_11:19,9582.10,9582.10,9576.43,9578.75,15435,261,2325,
2014-07-15_11:20,9582.20,9582.20,9575.22,9575.22,10913,236,2034,
2014-07-15_11:21,9579.48,9580.40,9574.71,9579.23,15034,350,2337,
2014-07-15_11:22,9579.18,9579.78,9577.08,9579.17,14468,287,2336,
2014-07-15_11:23,9578.97,9579.15,9573.87,9576.70,21336,391,2580,
2014-07-15_11:24,9577.04,9577.10,9568.72,9571.54,17778,384,2624,
2014-07-15_11:25,9570.79,9575.61,9568.26,9575.61,14004,251,2396,
2014-07-15_11:26,9567.54,9573.46,9567.54,9569.64,12256,266,2433,
2014-07-15_11:27,9573.29,9573.54,9568.72,9573.51,11114,233,2211,
2014-07-15_11:28,9570.33,9574.36,9569.09,9571.26,12914,272,2385,
2014-07-15_11:29,9574.43,9574.43,9569.53,9572.30,16331,421,2388,
2014-07-15_11:30,9574.18,9574.30,9567.86,9573.80,10118,222,1951,
2014-07-15_11:31,9567.03,9574.05,9567.03,9572.97,13073,258,2421,
2014-07-15_11:32,9569.30,9573.98,9569.00,9569.62,9881,213,1931,
2014-07-15_11:33,9566.41,9574.25,9566.41,9567.74,9918,230,2110,
2014-07-15_11:34,9570.19,9573.63,9566.57,9567.18,11814,290,2154,
2014-07-15_11:35,9567.99,9573.23,9565.25,9565.25,14234,352,2209,
2014-07-15_11:36,9565.82,9573.36,9565.82,9568.16,10938,255,1985,
2014-07-15_11:37,9575.48,9575.48,9564.10,9564.98,16614,508,3094,
2014-07-15_11:38,9564.95,9571.21,9561.60,9563.78,12511,266,2297,
2014-07-15_11:39,9568.25,9568.25,9563.09,9564.17,12836,272,2384,
2014-07-15_11:40,9561.97,9568.75,9561.97,9563.49,11340,254,2397,
2014-07-15_11:41,9568.55,9568.55,9561.11,9567.20,12891,228,2159,
2014-07-15_11:42,9563.39,9568.06,9563.39,9564.90,9311,249,2177,
2014-07-15_11:43,9562.05,9565.10,9560.86,9560.91,11634,243,2331,
2014-07-15_11:44,9561.11,9565.89,9560.16,9561.22,13300,248,2319,
2014-07-15_11:45,9565.26,9565.26,9560.94,9560.94,13261,284,2286,
2014-07-15_11:46,9560.27,9564.82,9557.40,9564.82,10694,243,2299,
2014-07-15_11:47,9556.65,9563.24,9556.32,9560.84,12619,257,2373,
2014-07-15_11:48,9556.93,9563.92,9556.93,9562.32,13555,341,2726,
2014-07-15_11:49,9557.45,9560.73,9554.50,9560.73,15947,340,2587,
2014-07-15_11:50,9555.13,9559.32,9551.47,9555.05,13864,373,2818,
2014-07-15_11:51,9555.19,9559.83,9551.30,9553.70,16256,325,2711,
2014-07-15_11:52,9553.49,9554.45,9550.63,9551.36,16377,313,2708,
2014-07-15_11:53,9551.70,9556.28,9550.10,9551.03,14405,273,2780,
2014-07-15_11:54,9551.75,9555.18,9548.98,9551.13,12435,369,2451,
2014-07-15_11:55,9551.38,9555.37,9548.67,9550.96,10134,241,2139,
2014-07-15_11:56,9555.54,9555.54,9549.94,9550.48,10092,243,2135,
2014-07-15_11:57,9550.95,9555.06,9550.23,9550.65,15261,248,1990,
2014-07-15_11:58,9548.45,9555.40,9548.45,9551.12,12463,266,2364,
2014-07-15_11:59,9550.78,9554.70,9549.08,9550.06,8677,209,2034,
2014-07-15_12:00,9549.60,9554.71,9549.43,9554.71,10357,243,1974,
2014-07-15_12:01,9549.42,9558.20,9549.42,9558.20,16316,348,2460,
2014-07-15_12:02,9553.24,9555.40,9550.62,9554.89,15300,295,2325,
2014-07-15_12:03,9554.62,9556.15,9553.44,9553.44,11140,260,2245,
2014-07-15_12:04,9560.46,9560.67,9555.11,9556.18,14298,315,2493,
2014-07-15_12:05,9555.39,9560.16,9553.14,9553.89,12459,329,2437,
2014-07-15_12:06,9556.20,9561.58,9556.20,9556.35,12724,271,2412,
2014-07-15_12:07,9557.44,9561.88,9554.58,9561.88,10679,237,1921,
2014-07-15_12:08,9556.27,9556.49,9555.77,9555.84,12721,269,2274,
2014-07-15_12:09,9556.31,9560.76,9555.49,9560.76,12964,318,2385,
2014-07-15_12:10,9556.50,9558.25,9556.37,9558.25,11053,360,2226,
2014-07-15_12:11,9557.33,9557.33,9552.72,9555.45,9208,199,1775,
2014-07-15_12:12,9553.29,9555.65,9548.07,9551.86,10884,258,2017,
2014-07-15_12:13,9552.73,9555.57,9550.33,9554.83,14348,308,2347,
2014-07-15_12:14,9555.08,9555.56,9547.94,9547.94,12222,328,2291,
2014-07-15_12:15,9550.27,9555.41,9550.27,9554.96,11049,277,2250,
2014-07-15_12:16,9554.75,9554.75,9549.86,9549.86,13225,275,2251,
2014-07-15_12:17,9551.59,9555.99,9551.59,9554.54,12077,423,2050,
2014-07-15_12:18,9559.61,9562.82,9555.32,9560.96,13018,213,2030,
2014-07-15_12:19,9563.26,9563.26,9560.54,9560.81,12578,285,2414,
2014-07-15_12:20,9562.81,9563.75,9562.81,9563.21,8716,191,1871,
2014-07-15_12:21,9563.59,9564.78,9558.99,9558.99,10481,266,2107,
2014-07-15_12:22,9564.24,9564.74,9557.45,9564.74,11512,286,2165,
2014-07-15_12:23,9562.53,9564.50,9560.49,9560.49,19404,308,2561,
2014-07-15_12:24,9564.57,9564.91,9559.67,9559.89,14093,298,2267,
2014-07-15_12:25,9564.78,9564.99,9558.10,9559.91,8482,226,1983,
2014-07-15_12:26,9565.16,9565.16,9558.23,9558.23,11191,270,2151,
2014-07-15_12:27,9564.37,9566.12,9560.56,9564.14,11653,249,2102,
2014-07-15_12:28,9565.27,9565.27,9558.31,9564.59,12217,315,2531,
2014-07-15_12:29,9566.20,9568.01,9561.47,9568.01,12461,332,2769,
2014-07-15_12:30,9568.20,9569.34,9561.96,9569.19,15873,272,2383,
2014-07-15_12:31,9569.50,9571.92,9564.80,9571.92,17849,287,2627,
2014-07-15_12:32,9565.15,9570.31,9565.15,9570.31,13765,232,2191,
2014-07-15_12:33,9572.54,9572.54,9567.14,9567.14,15123,268,2403,
2014-07-15_12:34,9567.49,9571.10,9566.58,9566.61,12671,329,2366,
2014-07-15_12:35,9570.10,9570.91,9563.82,9563.82,10715,268,2155,
2014-07-15_12:36,9570.50,9571.41,9567.55,9571.23,10964,299,2397,
2014-07-15_12:37,9566.70,9572.42,9564.62,9568.78,10233,213,2083,
2014-07-15_12:38,9572.43,9572.67,9570.31,9572.67,16485,256,2359,
2014-07-15_12:39,9567.75,9572.08,9567.23,9572.08,13354,245,2233,
2014-07-15_12:40,9570.59,9574.06,9567.26,9574.06,10448,238,2206,
2014-07-15_12:41,9572.95,9572.95,9569.72,9571.90,15152,273,2363,
2014-07-15_12:42,9571.85,9572.50,9571.85,9572.42,11238,243,2194,
2014-07-15_12:43,9572.55,9572.55,9569.27,9571.71,10855,264,2298,
2014-07-15_12:44,9570.05,9572.27,9565.31,9572.19,11296,261,2381,
2014-07-15_12:45,9573.23,9573.23,9566.99,9570.65,12022,286,2467,
2014-07-15_12:46,9566.59,9572.01,9566.59,9570.85,10903,267,2353,
2014-07-15_12:47,9572.36,9572.36,9568.33,9568.91,11289,288,2375,
2014-07-15_12:48,9571.17,9571.33,9567.15,9570.40,10907,236,2357,
2014-07-15_12:49,9566.89,9572.50,9566.54,9571.28,10735,275,2364,
2014-07-15_12:50,9571.76,9572.04,9566.34,9567.62,10828,277,2260,
2014-07-15_12:51,9571.81,9571.81,9571.12,9571.38,12384,290,2331,
2014-07-15_12:52,9564.24,9570.35,9564.24,9565.49,10664,257,2228,
2014-07-15_12:53,9568.00,9572.79,9567.04,9567.04,12183,305,2684,
2014-07-15_12:54,9571.55,9571.55,9567.72,9569.28,10995,262,2374,
2014-07-15_12:55,9572.63,9572.96,9566.78,9566.78,18174,343,3026,
2014-07-15_12:56,9568.15,9571.89,9568.15,9570.82,16898,337,2897,
2014-07-15_12:57,9571.19,9572.50,9568.33,9568.33,13087,279,2541,
2014-07-15_12:58,9571.84,9571.92,9571.30,9571.30,15555,308,2652,
2014-07-15_12:59,9572.20,9572.78,9571.73,9571.73,15362,308,2598,
2014-07-15_13:00,9569.28,9571.98,9566.89,9571.49,15257,312,2962,
2014-07-15_13:01,9572.18,9572.62,9568.82,9571.18,15678,277,2747,
2014-07-15_13:02,9571.90,9571.96,9566.29,9569.92,13909,283,2693,
2014-07-15_13:03,9568.64,9570.86,9566.41,9569.07,14196,306,2732,
2014-07-15_13:04,9566.95,9571.94,9566.95,9570.38,14289,336,2771,
2014-07-15_13:05,9570.49,9571.25,9565.07,9569.36,14387,285,2549,
2014-07-15_13:06,9564.74,9569.46,9564.74,9568.80,16654,348,3100,
2014-07-15_13:07,9567.24,9570.17,9567.24,9570.17,13692,361,2827,
2014-07-15_13:08,9569.58,9569.58,9564.49,9569.55,14763,315,2688,
2014-07-15_13:09,9569.98,9570.23,9565.11,9570.23,17394,377,3005,
2014-07-15_13:10,9570.61,9570.61,9567.37,9567.37,16559,374,3060,
2014-07-15_13:11,9565.42,9571.12,9565.42,9567.23,15795,360,3153,
2014-07-15_13:12,9570.90,9570.90,9564.06,9570.26,34227,471,3557,
2014-07-15_13:13,9564.61,9570.30,9564.61,9569.88,22918,476,3551,
2014-07-15_13:14,9571.12,9571.12,9566.53,9568.79,19657,510,3717,
2014-07-15_13:15,9566.37,9570.12,9566.37,9569.96,21029,461,3754,
2014-07-15_13:16,9570.59,9571.01,9565.90,9567.88,18776,449,3747,
2014-07-15_13:17,9569.79,9569.79,9566.75,9567.37,27937,446,3897,
2014-07-15_13:18,9570.61,9570.61,9563.49,9570.26,21345,463,3961,
2014-07-15_13:19,9570.90,9572.20,9565.99,9572.20,24026,476,4147,
2014-07-15_13:20,9571.79,9571.79,9566.94,9570.77,23109,495,4209,
2014-07-15_13:21,9563.03,9570.18,9563.03,9570.06,28912,631,4687,
2014-07-15_13:22,9571.44,9572.15,9568.24,9569.66,26300,520,4533,
2014-07-15_13:23,9569.28,9571.68,9563.83,9563.83,26445,498,4371,
2014-07-15_13:24,9567.38,9568.53,9564.54,9566.40,30654,616,5099,
2014-07-15_13:25,9563.37,9569.88,9563.09,9563.53,43902,857,6332,
2014-07-15_13:26,9563.53,9563.53,9563.53,9563.53,0,0,0,
2014-07-15_13:27,9563.53,9563.53,9563.53,9563.53,0,0,0,
2014-07-15_13:28,9563.53,9563.53,9563.53,9563.53,0,0,0,
2014-07-15_13:29,9563.53,9563.53,9563.53,9563.53,0,0,0,
2014-07-15_13:30,9563.53,9569.17,9563.53,9569.17,194414,7744,34466,
2014-07-16_09:01,9570.33,9570.33,9565.24,9565.24,110946,3420,25133,
2014-07-16_09:02,9565.29,9572.84,9565.08,9565.64,43784,1232,9384,
2014-07-16_09:03,9566.95,9574.13,9566.95,9573.34,60206,1105,9092,
2014-07-16_09:04,9572.60,9573.36,9571.69,9573.36,76017,978,8484,
2014-07-16_09:05,9571.32,9571.86,9570.59,9571.74,85765,894,8029,
2014-07-16_09:06,9571.52,9572.56,9570.08,9570.19,94947,936,8679,
2014-07-16_09:07,9569.88,9571.01,9569.63,9569.63,81104,910,8243,
2014-07-16_09:08,9569.88,9572.62,9568.48,9568.78,86627,874,8080,
2014-07-16_09:09,9568.50,9571.61,9567.02,9571.61,73807,829,7377,
2014-07-16_09:10,9567.47,9567.47,9561.47,9561.47,62603,889,6798,
2014-07-16_09:11,9556.09,9560.63,9555.30,9557.99,69707,890,7383,
2014-07-16_09:12,9558.70,9558.70,9550.31,9550.31,59993,765,6918,
2014-07-16_09:13,9549.99,9549.99,9545.48,9545.48,64122,814,7338,
2014-07-16_09:14,9541.49,9542.13,9538.65,9542.13,60541,814,7543,
2014-07-16_09:15,9537.36,9538.83,9533.77,9533.77,62325,817,6828,
2014-07-16_09:16,9534.49,9535.51,9532.90,9532.90,56240,759,6901,
2014-07-16_09:17,9531.78,9536.91,9530.98,9531.12,52675,710,6319,
2014-07-16_09:18,9531.86,9533.57,9530.86,9530.86,41003,606,5745,
2014-07-16_09:19,9534.85,9535.74,9532.74,9535.74,40765,550,5322,
2014-07-16_09:20,9533.47,9538.60,9532.70,9532.70,46386,632,5661,
2014-07-16_09:21,9533.68,9540.46,9533.68,9535.71,41403,639,5220,
2014-07-16_09:22,9535.22,9544.49,9535.22,9544.49,56132,631,5246,
2014-07-16_09:23,9537.45,9544.99,9536.36,9542.77,41425,528,4580,
2014-07-16_09:24,9538.35,9543.31,9538.35,9540.38,58243,561,5185,
2014-07-16_09:25,9540.79,9545.69,9540.79,9541.39,40596,664,5518,
2014-07-16_09:26,9546.79,9546.79,9541.64,9541.64,38066,652,5542,
2014-07-16_09:27,9546.75,9546.97,9541.29,9542.48,41779,583,5273,
2014-07-16_09:28,9544.18,9546.19,9541.89,9543.43,35212,622,5154,
2014-07-16_09:29,9543.94,9551.23,9543.94,9551.23,44918,654,5222,
2014-07-16_09:30,9546.51,9554.24,9546.51,9553.01,37047,553,4539,
2014-07-16_09:31,9547.26,9554.55,9547.26,9551.28,29331,471,4553,
2014-07-16_09:32,9553.67,9555.33,9549.19,9555.33,29396,436,4147,
2014-07-16_09:33,9552.89,9555.35,9546.72,9546.72,45210,558,5128,
2014-07-16_09:34,9553.13,9553.31,9545.75,9545.75,30078,545,4987,
2014-07-16_09:35,9553.49,9554.52,9549.99,9554.52,34734,517,5022,
2014-07-16_09:36,9551.48,9554.37,9549.52,9554.37,27217,401,4173,
2014-07-16_09:37,9551.63,9554.51,9547.61,9547.61,30507,419,4296,
2014-07-16_09:38,9552.82,9555.05,9551.51,9552.25,30448,449,4228,
2014-07-16_09:39,9554.21,9554.21,9552.62,9553.74,24946,376,3970,
2014-07-16_09:40,9553.18,9554.07,9548.63,9549.21,27311,394,4175,
2014-07-16_09:41,9549.08,9555.13,9548.40,9552.36,26632,400,4032,
2014-07-16_09:42,9552.40,9552.65,9547.95,9552.09,23522,456,4462,
2014-07-16_09:43,9547.94,9552.36,9547.94,9548.23,22778,352,3754,
2014-07-16_09:44,9552.04,9552.53,9549.88,9552.42,22869,372,3643,
2014-07-16_09:45,9552.26,9555.72,9547.98,9552.74,27164,517,3896,
2014-07-16_09:46,9553.02,9553.51,9548.72,9553.51,32934,446,4266,
2014-07-16_09:47,9553.27,9553.55,9551.54,9553.55,26268,466,4296,
2014-07-16_09:48,9552.24,9553.76,9552.01,9552.17,26869,412,4205,
2014-07-16_09:49,9552.60,9553.20,9551.73,9553.20,27206,452,4345,
2014-07-16_09:50,9550.02,9553.43,9549.89,9553.43,25958,446,3817,
2014-07-16_09:51,9550.13,9552.69,9545.41,9549.77,29476,432,3865,
2014-07-16_09:52,9552.30,9552.30,9549.94,9550.83,25078,412,3893,
2014-07-16_09:53,9551.94,9552.03,9549.98,9550.10,24881,414,3586,
2014-07-16_09:54,9551.73,9552.87,9549.74,9549.74,16397,329,3435,
2014-07-16_09:55,9550.13,9552.42,9549.20,9550.52,21985,392,3728,
2014-07-16_09:56,9550.53,9550.53,9548.63,9549.37,20717,384,3538,
2014-07-16_09:57,9548.90,9548.90,9543.08,9547.42,23349,330,3232,
2014-07-16_09:58,9546.41,9546.41,9541.57,9545.45,21017,400,3620,
2014-07-16_09:59,9544.88,9547.47,9541.05,9545.05,23328,420,3852,
2014-07-16_10:00,9544.39,9545.80,9539.92,9539.92,18305,379,3594,
2014-07-16_10:01,9539.84,9546.63,9538.99,9546.63,17576,327,3407,
2014-07-16_10:02,9545.85,9545.85,9541.70,9544.81,19947,314,3230,
2014-07-16_10:03,9543.24,9543.24,9537.55,9540.82,28424,445,3198,
2014-07-16_10:04,9542.99,9545.11,9542.42,9542.42,28996,381,3551,
2014-07-16_10:05,9544.64,9544.92,9541.01,9541.01,26751,423,3548,
2014-07-16_10:06,9541.05,9542.17,9538.76,9542.17,18531,351,2978,
2014-07-16_10:07,9539.77,9544.00,9535.72,9542.48,17674,348,3200,
2014-07-16_10:08,9537.60,9541.74,9534.93,9537.92,25302,320,3090,
2014-07-16_10:09,9539.94,9541.86,9535.26,9535.26,16329,328,2989,
2014-07-16_10:10,9535.99,9540.83,9534.60,9534.60,15952,280,2637,
2014-07-16_10:11,9542.41,9542.41,9534.78,9540.97,13684,278,2743,
2014-07-16_10:12,9540.83,9540.98,9533.34,9538.23,18445,395,2911,
2014-07-16_10:13,9537.30,9537.30,9532.65,9536.71,17522,353,2925,
2014-07-16_10:14,9533.26,9539.93,9533.06,9537.14,18064,295,2838,
2014-07-16_10:15,9533.85,9535.88,9531.66,9535.79,15877,286,2739,
2014-07-16_10:16,9535.16,9537.91,9529.74,9529.74,17580,329,3023,
2014-07-16_10:17,9529.93,9535.07,9529.28,9534.01,22377,488,3712,
2014-07-16_10:18,9534.16,9536.31,9533.37,9534.27,27644,491,3450,
2014-07-16_10:19,9532.65,9532.65,9525.29,9529.11,25806,537,4015,
2014-07-16_10:20,9532.28,9532.28,9522.63,9528.49,22020,394,3439,
2014-07-16_10:21,9523.64,9528.49,9523.64,9527.63,26651,487,4042,
2014-07-16_10:22,9524.60,9524.60,9521.21,9521.21,23687,514,4089,
2014-07-16_10:23,9520.86,9526.64,9520.86,9526.64,24418,402,3561,
2014-07-16_10:24,9521.11,9525.76,9520.83,9525.45,23210,367,3652,
2014-07-16_10:25,9526.06,9526.56,9520.49,9520.49,20864,380,3156,
2014-07-16_10:26,9521.09,9522.34,9520.93,9522.03,17606,304,3085,
2014-07-16_10:27,9527.36,9527.36,9519.95,9519.95,18696,349,3036,
2014-07-16_10:28,9521.82,9524.38,9520.79,9520.82,17688,318,2817,
2014-07-16_10:29,9518.69,9526.18,9518.69,9519.10,15221,290,2850,
2014-07-16_10:30,9524.11,9524.11,9517.09,9517.09,26725,447,3733,
2014-07-16_10:31,9519.96,9519.96,9516.69,9519.10,23310,349,3142,
2014-07-16_10:32,9521.48,9521.48,9516.65,9521.05,18988,351,3166,
2014-07-16_10:33,9520.69,9523.07,9519.34,9519.45,17477,309,2920,
2014-07-16_10:34,9521.53,9523.08,9516.60,9518.45,18580,323,2888,
2014-07-16_10:35,9517.30,9523.89,9517.30,9517.72,14452,270,2737,
2014-07-16_10:36,9517.60,9523.83,9516.95,9517.87,15871,287,2835,
2014-07-16_10:37,9522.14,9522.14,9517.11,9517.11,18960,314,3184,
2014-07-16_10:38,9516.46,9520.91,9515.30,9516.39,21365,313,3043,
2014-07-16_10:39,9517.98,9523.43,9515.78,9516.27,16669,253,2655,
2014-07-16_10:40,9516.76,9520.64,9516.35,9517.59,17873,310,2901,
2014-07-16_10:41,9515.95,9522.81,9515.59,9519.97,14343,276,2693,
2014-07-16_10:42,9521.44,9521.44,9515.73,9520.52,15670,345,2833,
2014-07-16_10:43,9518.84,9524.17,9516.63,9516.66,13854,271,2383,
2014-07-16_10:44,9521.59,9521.59,9515.83,9516.94,13475,279,2430,
2014-07-16_10:45,9522.97,9522.97,9516.03,9522.48,18508,337,2983,
2014-07-16_10:46,9518.96,9524.01,9518.31,9522.33,15557,303,2519,
2014-07-16_10:47,9524.34,9524.39,9520.38,9520.38,14660,254,2469,
2014-07-16_10:48,9519.60,9527.62,9519.41,9526.15,13700,271,2430,
2014-07-16_10:49,9525.43,9527.44,9519.74,9526.60,13196,222,2200,
2014-07-16_10:50,9525.58,9527.92,9519.94,9523.09,9638,224,2017,
2014-07-16_10:51,9527.69,9527.69,9522.09,9527.38,11641,229,2072,
2014-07-16_10:52,9523.62,9528.88,9520.09,9527.90,13514,295,2713,
2014-07-16_10:53,9528.30,9529.48,9521.44,9524.57,13673,259,2370,
2014-07-16_10:54,9520.88,9526.49,9520.88,9521.31,14489,265,2538,
2014-07-16_10:55,9525.44,9528.87,9521.99,9522.49,12926,242,2513,
2014-07-16_10:56,9526.41,9529.32,9524.32,9524.32,11021,232,2174,
2014-07-16_10:57,9526.78,9529.06,9526.40,9528.46,10300,216,2113,
2014-07-16_10:58,9527.54,9529.61,9524.03,9529.30,14924,258,2269,
2014-07-16_10:59,9524.54,9531.16,9524.54,9530.33,14428,238,2275,
2014-07-16_11:00,9526.61,9529.47,9522.69,9522.69,11029,284,2376,
2014-07-16_11:01,9524.99,9529.19,9524.24,9529.19,16660,268,2525,
2014-07-16_11:02,9529.16,9529.49,9528.41,9528.90,13008,290,2423,
2014-07-16_11:03,9528.19,9528.19,9524.33,9527.02,15347,337,2499,
2014-07-16_11:04,9531.43,9531.43,9522.91,9523.96,12898,245,2371,
2014-07-16_11:05,9528.27,9529.30,9524.89,9524.89,10942,197,2128,
2014-07-16_11:06,9524.45,9531.87,9524.45,9524.64,12520,234,2323,
2014-07-16_11:07,9524.89,9532.47,9524.41,9525.36,17980,318,2832,
2014-07-16_11:08,9524.65,9531.63,9524.65,9531.63,9637,226,2089,
2014-07-16_11:09,9530.50,9531.75,9528.32,9531.75,11085,253,2299,
2014-07-16_11:10,9528.78,9531.51,9523.24,9523.24,8991,213,2043,
2014-07-16_11:11,9528.78,9532.15,9524.18,9524.68,12421,228,2190,
2014-07-16_11:12,9529.24,9531.43,9526.28,9531.43,12279,258,2576,
2014-07-16_11:13,9530.36,9531.88,9529.38,9529.38,12026,206,2287,
2014-07-16_11:14,9529.40,9532.76,9525.25,9532.76,11108,245,2314,
2014-07-16_11:15,9529.80,9534.00,9526.02,9530.95,11680,251,2185,
2014-07-16_11:16,9528.16,9533.26,9528.16,9529.87,13114,283,2413,
2014-07-16_11:17,9533.50,9533.50,9526.18,9527.23,13472,376,2703,
2014-07-16_11:18,9526.65,9527.56,9524.27,9524.27,18087,470,2919,
2014-07-16_11:19,9526.50,9526.50,9520.84,9525.63,10423,252,2098,
2014-07-16_11:20,9520.97,9528.43,9520.97,9528.43,13056,232,2389,
2014-07-16_11:21,9522.91,9527.57,9521.07,9521.07,9790,249,2160,
2014-07-16_11:22,9521.22,9523.89,9520.34,9523.89,11052,255,2233,
2014-07-16_11:23,9521.38,9525.76,9521.25,9525.76,8253,215,2087,
2014-07-16_11:24,9523.33,9528.24,9521.58,9528.24,9550,296,2109,
2014-07-16_11:25,9524.95,9525.34,9520.68,9521.00,11935,266,2077,
2014-07-16_11:26,9519.84,9523.83,9518.45,9521.08,11070,207,1994,
2014-07-16_11:27,9519.21,9526.87,9519.02,9526.87,12667,279,2409,
2014-07-16_11:28,9524.32,9526.45,9520.31,9520.31,11413,250,2163,
2014-07-16_11:29,9520.09,9525.92,9518.84,9524.34,11510,244,2138,
2014-07-16_11:30,9523.83,9525.25,9519.48,9519.48,8259,211,1893,
2014-07-16_11:31,9523.36,9524.21,9520.00,9520.07,12138,296,2164,
2014-07-16_11:32,9526.07,9526.07,9518.97,9519.74,10927,260,2336,
2014-07-16_11:33,9524.15,9524.15,9515.94,9515.94,12274,247,2191,
2014-07-16_11:34,9515.86,9523.31,9515.59,9521.51,10199,219,2034,
2014-07-16_11:35,9520.21,9523.17,9515.54,9519.73,11276,264,2228,
2014-07-16_11:36,9520.31,9521.89,9514.64,9514.64,13694,270,2538,
2014-07-16_11:37,9515.78,9518.18,9513.73,9517.03,11351,267,2328,
2014-07-16_11:38,9513.35,9518.71,9513.35,9513.54,13339,264,2416,
2014-07-16_11:39,9515.94,9517.58,9515.94,9517.58,20830,249,2417,
2014-07-16_11:40,9517.20,9520.11,9516.44,9520.11,15565,297,2615,
2014-07-16_11:41,9520.86,9520.86,9511.75,9511.75,18171,288,2734,
2014-07-16_11:42,9513.08,9518.71,9512.34,9516.76,11304,181,2039,
2014-07-16_11:43,9511.94,9517.00,9511.43,9515.79,12261,222,2121,
2014-07-16_11:44,9514.79,9518.14,9512.54,9518.14,11762,259,2187,
2014-07-16_11:45,9517.81,9517.81,9512.94,9517.02,9401,211,2079,
2014-07-16_11:46,9519.87,9519.87,9510.52,9510.52,12236,218,2307,
2014-07-16_11:47,9519.86,9519.86,9511.48,9512.20,13411,272,2627,
2014-07-16_11:48,9514.62,9519.30,9512.13,9513.58,11015,242,2237,
2014-07-16_11:49,9519.05,9519.05,9513.46,9517.70,12791,263,2182,
2014-07-16_11:50,9512.10,9515.97,9510.06,9510.06,12411,269,2301,
2014-07-16_11:51,9515.44,9518.16,9510.50,9510.50,12460,233,2275,
2014-07-16_11:52,9518.63,9518.63,9511.52,9515.73,13738,245,2508,
2014-07-16_11:53,9515.87,9518.16,9514.82,9516.01,13292,307,2581,
2014-07-16_11:54,9515.87,9516.74,9511.23,9516.74,13344,244,2324,
2014-07-16_11:55,9515.15,9517.40,9510.67,9514.41,12204,215,2307,
2014-07-16_11:56,9517.94,9518.47,9515.44,9517.29,16549,275,2682,
2014-07-16_11:57,9516.70,9518.86,9511.55,9517.86,22520,301,2810,
2014-07-16_11:58,9518.30,9518.30,9510.70,9515.02,15212,247,2324,
2014-07-16_11:59,9511.19,9515.67,9511.19,9515.67,13327,254,2411,
2014-07-16_12:00,9516.30,9516.99,9509.82,9511.83,11149,212,2117,
2014-07-16_12:01,9509.86,9513.89,9509.08,9513.89,12759,248,2343,
2014-07-16_12:02,9517.31,9517.31,9509.42,9511.47,17503,597,2826,
2014-07-16_12:03,9506.74,9507.32,9503.56,9503.56,21007,707,2974,
2014-07-16_12:04,9505.21,9506.71,9501.81,9501.82,16889,306,2742,
2014-07-16_12:05,9504.75,9504.75,9499.80,9500.11,17046,487,2783,
2014-07-16_12:06,9496.18,9502.56,9496.18,9498.56,23518,370,3494,
2014-07-16_12:07,9502.07,9502.07,9493.33,9498.14,22330,438,3173,
2014-07-16_12:08,9497.45,9497.45,9490.86,9490.86,20458,441,3941,
2014-07-16_12:09,9496.84,9496.84,9489.39,9489.59,26673,471,4109,
2014-07-16_12:10,9489.11,9489.79,9487.67,9487.67,23704,410,3749,
2014-07-16_12:11,9488.90,9488.93,9487.69,9488.93,22023,428,3800,
2014-07-16_12:12,9488.39,9488.39,9486.56,9486.56,18661,422,3491,
2014-07-16_12:13,9491.66,9492.49,9487.40,9488.29,15376,326,3064,
2014-07-16_12:14,9488.71,9493.57,9488.71,9492.94,16268,393,3055,
2014-07-16_12:15,9493.27,9493.56,9488.08,9490.62,16453,374,3079,
2014-07-16_12:16,9487.37,9491.62,9486.05,9486.05,12955,329,2513,
2014-07-16_12:17,9486.50,9486.83,9485.53,9486.38,15678,288,2542,
2014-07-16_12:18,9486.18,9486.18,9480.29,9485.05,16560,349,2699,
2014-07-16_12:19,9485.07,9486.36,9480.38,9484.58,15899,344,2585,
2014-07-16_12:20,9483.87,9487.09,9483.65,9484.60,15754,307,2567,
2014-07-16_12:21,9484.33,9484.33,9478.63,9484.08,15344,328,2581,
2014-07-16_12:22,9484.31,9484.31,9478.04,9478.04,19082,397,2976,
2014-07-16_12:23,9478.89,9482.44,9477.66,9482.44,13802,349,2804,
2014-07-16_12:24,9478.67,9483.55,9478.44,9479.56,17115,368,2966,
2014-07-16_12:25,9476.85,9479.64,9475.89,9479.33,20730,486,3605,
2014-07-16_12:26,9475.10,9478.80,9475.10,9476.81,24376,427,3675,
2014-07-16_12:27,9478.22,9478.22,9471.65,9477.99,18779,352,3150,
2014-07-16_12:28,9478.36,9478.36,9475.92,9475.92,14381,247,2645,
2014-07-16_12:29,9477.22,9477.69,9476.69,9477.53,13877,269,2839,
2014-07-16_12:30,9481.63,9483.01,9477.87,9481.98,12459,231,2489,
2014-07-16_12:31,9483.83,9485.65,9480.93,9485.65,16118,322,3047,
2014-07-16_12:32,9485.37,9485.73,9481.49,9485.68,16996,295,2819,
2014-07-16_12:33,9483.41,9485.32,9479.11,9480.89,19832,314,3204,
2014-07-16_12:34,9482.37,9486.20,9478.30,9486.20,17555,381,2837,
2014-07-16_12:35,9482.02,9486.33,9481.23,9481.32,17062,302,2625,
2014-07-16_12:36,9482.03,9482.95,9479.33,9479.33,13803,288,2776,
2014-07-16_12:37,9479.27,9486.71,9478.54,9481.39,13126,284,2893,
2014-07-16_12:38,9486.15,9486.15,9479.45,9479.96,13338,291,2658,
2014-07-16_12:39,9481.90,9482.21,9479.29,9480.30,12005,262,2630,
2014-07-16_12:40,9479.89,9485.40,9479.79,9485.40,12797,286,2601,
2014-07-16_12:41,9487.98,9487.98,9478.43,9478.78,15255,269,2641,
2014-07-16_12:42,9477.88,9481.28,9477.88,9478.89,16233,288,2640,
2014-07-16_12:43,9482.93,9482.93,9478.54,9479.15,14935,322,2835,
2014-07-16_12:44,9479.58,9481.24,9477.61,9477.61,15394,357,3048,
2014-07-16_12:45,9478.61,9481.07,9475.34,9475.89,16770,282,2779,
2014-07-16_12:46,9476.52,9479.14,9475.06,9475.47,14422,283,2693,
2014-07-16_12:47,9478.11,9483.97,9476.81,9479.64,16744,325,3075,
2014-07-16_12:48,9479.97,9484.78,9479.43,9484.78,16588,334,3145,
2014-07-16_12:49,9485.45,9485.45,9479.63,9480.86,22823,371,3174,
2014-07-16_12:50,9479.07,9482.34,9479.07,9480.24,26631,375,3329,
2014-07-16_12:51,9481.12,9485.49,9480.49,9481.82,19070,425,3927,
2014-07-16_12:52,9484.31,9488.05,9481.13,9481.13,14724,307,2976,
2014-07-16_12:53,9488.63,9488.63,9481.29,9484.36,14838,325,3128,
2014-07-16_12:54,9488.01,9489.62,9485.70,9489.62,17799,427,3409,
2014-07-16_12:55,9490.72,9490.92,9488.67,9490.92,19308,397,3533,
2014-07-16_12:56,9487.44,9491.99,9486.92,9491.57,16868,416,3501,
2014-07-16_12:57,9485.93,9492.36,9485.20,9485.20,16498,351,3250,
2014-07-16_12:58,9488.23,9491.77,9484.45,9484.45,15262,342,3252,
2014-07-16_12:59,9487.47,9492.65,9487.47,9489.69,18184,331,3117,
2014-07-16_13:00,9488.38,9491.75,9488.04,9489.06,16969,389,3191,
2014-07-16_13:01,9488.22,9490.27,9486.96,9486.96,23637,449,3758,
2014-07-16_13:02,9487.18,9487.18,9479.43,9479.43,26051,459,4183,
2014-07-16_13:03,9483.96,9486.47,9483.51,9483.51,19810,473,3970,
2014-07-16_13:04,9484.14,9486.11,9481.92,9485.39,22112,447,3988,
2014-07-16_13:05,9484.28,9485.38,9478.41,9478.49,21776,477,3929,
2014-07-16_13:06,9479.26,9482.06,9478.03,9480.19,18042,381,3986,
2014-07-16_13:07,9479.47,9483.84,9475.18,9476.01,22527,396,3863,
2014-07-16_13:08,9480.37,9482.66,9474.77,9479.24,18817,457,3923,
2014-07-16_13:09,9479.61,9481.14,9476.32,9481.04,20245,505,4229,
2014-07-16_13:10,9477.92,9480.85,9477.03,9477.03,29303,511,4431,
2014-07-16_13:11,9478.96,9480.71,9472.60,9480.71,25040,497,4480,
2014-07-16_13:12,9480.86,9480.86,9473.96,9473.96,22278,514,4460,
2014-07-16_13:13,9480.44,9480.44,9474.09,9479.26,23033,481,4392,
2014-07-16_13:14,9476.73,9482.93,9474.01,9478.05,20527,474,4560,
2014-07-16_13:15,9477.32,9482.50,9476.65,9482.50,23260,573,4874,
2014-07-16_13:16,9482.43,9482.43,9473.55,9480.28,32751,547,4841,
2014-07-16_13:17,9476.39,9482.18,9476.39,9478.84,29181,499,4764,
2014-07-16_13:18,9482.34,9482.98,9475.69,9475.69,23133,511,4796,
2014-07-16_13:19,9482.01,9487.34,9481.44,9484.82,28807,587,5691,
2014-07-16_13:20,9485.74,9492.96,9485.74,9492.96,31982,713,5916,
2014-07-16_13:21,9492.49,9492.99,9487.93,9490.65,28515,581,5622,
2014-07-16_13:22,9492.66,9492.96,9488.43,9492.96,29622,571,5545,
2014-07-16_13:23,9491.75,9495.03,9486.52,9495.03,34279,629,6038,
2014-07-16_13:24,9491.36,9492.87,9489.21,9489.22,31335,740,5998,
2014-07-16_13:25,9490.61,9491.77,9484.15,9488.65,41935,862,6799,
2014-07-16_13:26,9488.65,9488.65,9488.65,9488.65,0,0,0,
2014-07-16_13:27,9488.65,9488.65,9488.65,9488.65,0,0,0,
2014-07-16_13:28,9488.65,9488.65,9488.65,9488.65,0,0,0,
2014-07-16_13:29,9488.65,9488.65,9488.65,9488.65,0,0,0,
2014-07-16_13:30,9488.65,9488.65,9484.73,9484.73,164363,6771,33340,
2014-07-17_09:01,9420.11,9427.92,9420.11,9424.95,107284,5582,25336,
2014-07-17_09:02,9426.75,9429.27,9422.13,9426.09,51703,1656,9963,
2014-07-17_09:03,9423.48,9430.72,9423.48,9429.29,66080,1593,9960,
2014-07-17_09:04,9429.97,9432.38,9429.37,9429.59,74285,1460,10202,
2014-07-17_09:05,9427.73,9430.43,9426.96,9430.43,98561,1049,8516,
2014-07-17_09:06,9429.82,9439.39,9429.82,9439.39,98671,1283,8879,
2014-07-17_09:07,9441.37,9448.91,9441.37,9448.36,119017,1369,9773,
2014-07-17_09:08,9448.03,9454.78,9448.03,9453.92,80797,1032,7615,
2014-07-17_09:09,9454.17,9461.86,9454.17,9461.86,84116,1113,7650,
2014-07-17_09:10,9461.55,9461.55,9454.45,9455.67,72582,1150,8264,
2014-07-17_09:11,9450.46,9454.39,9447.89,9450.20,75459,934,7474,
2014-07-17_09:12,9450.41,9450.64,9445.48,9448.04,67484,1033,7402,
2014-07-17_09:13,9442.81,9450.46,9442.81,9449.21,64000,792,6581,
2014-07-17_09:14,9443.36,9447.92,9441.36,9441.54,54373,718,5626,
2014-07-17_09:15,9440.33,9441.23,9436.80,9438.47,43959,608,5335,
2014-07-17_09:16,9437.60,9438.56,9430.66,9436.04,59148,945,5657,
2014-07-17_09:17,9436.68,9436.68,9429.93,9435.40,53654,690,5929,
2014-07-17_09:18,9434.62,9437.17,9430.86,9437.17,46068,653,5978,
2014-07-17_09:19,9430.14,9431.26,9429.37,9430.84,41628,604,5518,
2014-07-17_09:20,9429.65,9434.61,9427.95,9428.96,44978,620,5777,
2014-07-17_09:21,9429.74,9429.74,9422.31,9422.31,53975,1223,7403,
2014-07-17_09:22,9422.79,9423.77,9417.94,9417.94,38653,685,5483,
2014-07-17_09:23,9423.14,9426.62,9419.13,9425.73,38385,554,5323,
2014-07-17_09:24,9424.28,9431.63,9424.28,9431.63,39336,575,5998,
2014-07-17_09:25,9433.70,9435.34,9431.15,9431.15,35508,544,4808,
2014-07-17_09:26,9434.85,9434.85,9432.22,9432.85,34697,566,4241,
2014-07-17_09:27,9437.30,9439.07,9436.16,9436.16,26299,453,3832,
2014-07-17_09:28,9438.65,9439.27,9437.21,9437.21,32540,600,4445,
2014-07-17_09:29,9439.35,9444.74,9437.09,9438.18,26466,526,3997,
2014-07-17_09:30,9440.22,9443.50,9440.22,9442.61,32308,485,4206,
2014-07-17_09:31,9439.84,9441.81,9439.84,9441.01,25155,462,4369,
2014-07-17_09:32,9441.65,9441.65,9436.54,9436.54,28011,493,4345,
2014-07-17_09:33,9436.30,9439.18,9431.33,9437.29,29397,469,4524,
2014-07-17_09:34,9434.45,9437.58,9429.80,9437.58,30345,480,4287,
2014-07-17_09:35,9432.95,9434.99,9429.73,9433.76,31893,525,4482,
2014-07-17_09:36,9437.77,9438.90,9435.97,9438.90,43087,527,4534,
2014-07-17_09:37,9437.50,9439.35,9432.60,9434.40,34323,492,4762,
2014-07-17_09:38,9438.40,9440.39,9435.21,9435.21,47771,607,5427,
2014-07-17_09:39,9438.68,9439.57,9433.63,9439.57,40782,576,5242,
2014-07-17_09:40,9434.16,9438.84,9434.16,9438.84,42718,552,5039,
2014-07-17_09:41,9438.43,9438.43,9432.66,9437.55,36232,592,4676,
2014-07-17_09:42,9435.26,9436.70,9435.18,9436.12,31367,512,4640,
2014-07-17_09:43,9438.48,9438.79,9435.94,9438.48,27677,575,4066,
2014-07-17_09:44,9437.94,9441.21,9437.90,9438.27,27199,493,3738,
2014-07-17_09:45,9441.87,9445.02,9441.87,9444.07,26117,565,4178,
2014-07-17_09:46,9444.60,9444.60,9440.79,9443.54,25837,433,3884,
2014-07-17_09:47,9442.93,9443.57,9440.38,9442.44,24388,507,3816,
2014-07-17_09:48,9440.45,9442.09,9438.36,9440.76,27622,502,4185,
2014-07-17_09:49,9440.68,9440.68,9437.00,9437.00,36909,497,4227,
2014-07-17_09:50,9438.58,9439.83,9438.45,9439.83,27607,532,3983,
2014-07-17_09:51,9438.97,9440.76,9438.53,9440.04,22036,388,3688,
2014-07-17_09:52,9438.68,9439.00,9436.35,9439.00,23800,379,3826,
2014-07-17_09:53,9438.77,9438.77,9434.76,9437.17,22526,455,3796,
2014-07-17_09:54,9438.90,9438.91,9435.74,9435.74,23639,472,3782,
2014-07-17_09:55,9437.84,9437.84,9432.36,9436.02,23910,430,4116,
2014-07-17_09:56,9438.19,9439.88,9436.99,9439.88,28142,408,3926,
2014-07-17_09:57,9436.19,9437.81,9433.67,9433.67,20537,420,3540,
2014-07-17_09:58,9437.46,9437.48,9436.11,9436.87,18091,370,3344,
2014-07-17_09:59,9437.97,9441.82,9437.97,9439.59,20541,397,3441,
2014-07-17_10:00,9438.30,9438.30,9432.61,9436.18,18114,411,3433,
2014-07-17_10:01,9442.48,9443.65,9439.19,9442.16,22626,487,3969,
2014-07-17_10:02,9444.98,9444.98,9437.02,9437.24,23477,382,3790,
2014-07-17_10:03,9438.08,9443.22,9438.08,9440.75,23877,437,3702,
2014-07-17_10:04,9441.44,9441.44,9435.18,9438.83,20417,358,3217,
2014-07-17_10:05,9438.30,9442.56,9438.30,9440.98,16592,318,2999,
2014-07-17_10:06,9441.32,9441.32,9435.41,9438.37,15955,299,2893,
2014-07-17_10:07,9442.13,9442.13,9433.82,9436.71,15591,287,2950,
2014-07-17_10:08,9435.75,9436.60,9435.17,9436.60,14152,284,2693,
2014-07-17_10:09,9436.07,9437.06,9435.49,9435.49,18127,314,2986,
2014-07-17_10:10,9438.17,9438.17,9434.69,9434.90,14352,275,2608,
2014-07-17_10:11,9433.96,9436.41,9430.97,9430.97,15924,318,2984,
2014-07-17_10:12,9431.10,9438.33,9430.52,9432.84,17177,295,2965,
2014-07-17_10:13,9430.21,9434.63,9430.21,9433.64,20801,348,3132,
2014-07-17_10:14,9432.95,9435.69,9432.67,9433.33,17628,296,2655,
2014-07-17_10:15,9432.81,9433.39,9431.64,9432.12,20834,310,2943,
2014-07-17_10:16,9427.37,9433.21,9427.08,9431.88,17300,296,2837,
2014-07-17_10:17,9431.74,9433.34,9428.81,9432.62,15056,261,2388,
2014-07-17_10:18,9432.58,9434.96,9428.89,9434.96,13125,259,2802,
2014-07-17_10:19,9429.13,9433.32,9428.17,9428.85,12457,251,2646,
2014-07-17_10:20,9432.50,9433.09,9429.74,9433.09,11848,280,2764,
2014-07-17_10:21,9431.73,9432.70,9429.47,9430.24,11852,205,2454,
2014-07-17_10:22,9429.55,9433.43,9425.26,9429.92,11162,257,2655,
2014-07-17_10:23,9427.98,9433.37,9425.07,9429.37,15954,356,3049,
2014-07-17_10:24,9429.31,9430.27,9424.21,9424.21,12128,236,2650,
2014-07-17_10:25,9427.56,9430.25,9424.70,9427.99,25086,356,3069,
2014-07-17_10:26,9428.76,9430.83,9423.21,9423.21,18478,347,2872,
2014-07-17_10:27,9429.95,9429.95,9423.77,9423.77,13580,281,2770,
2014-07-17_10:28,9424.61,9433.04,9424.61,9433.04,24323,383,3207,
2014-07-17_10:29,9432.79,9432.79,9427.14,9427.36,21933,335,2825,
2014-07-17_10:30,9426.43,9432.66,9426.43,9430.31,18812,275,2817,
2014-07-17_10:31,9427.77,9430.66,9423.89,9428.73,19554,359,3048,
2014-07-17_10:32,9429.44,9430.26,9426.35,9429.01,19087,328,2998,
2014-07-17_10:33,9430.50,9430.50,9422.82,9422.82,14080,311,2789,
2014-07-17_10:34,9429.93,9431.07,9422.05,9425.41,15187,296,2872,
2014-07-17_10:35,9430.07,9432.22,9427.65,9427.70,16595,307,2886,
2014-07-17_10:36,9430.75,9432.23,9427.97,9429.01,17614,365,3165,
2014-07-17_10:37,9425.12,9430.76,9425.12,9425.21,13340,334,2826,
2014-07-17_10:38,9427.47,9428.98,9423.25,9424.88,19648,369,3373,
2014-07-17_10:39,9428.06,9428.06,9421.09,9422.28,14912,334,2838,
2014-07-17_10:40,9426.86,9427.10,9421.27,9425.68,27116,318,2798,
2014-07-17_10:41,9425.92,9425.92,9419.64,9425.05,23772,408,2959,
2014-07-17_10:42,9421.48,9423.29,9417.05,9417.05,22548,413,3114,
2014-07-17_10:43,9419.25,9421.64,9414.53,9421.10,21511,397,3178,
2014-07-17_10:44,9418.23,9420.90,9414.91,9420.90,25303,386,3177,
2014-07-17_10:45,9420.60,9420.60,9418.19,9420.07,23719,451,3318,
2014-07-17_10:46,9417.42,9419.27,9414.84,9414.84,23305,390,3707,
2014-07-17_10:47,9417.49,9420.94,9417.37,9420.24,24089,433,3728,
2014-07-17_10:48,9421.17,9421.17,9416.76,9419.67,20187,416,3660,
2014-07-17_10:49,9418.12,9418.24,9413.02,9416.71,34624,470,3600,
2014-07-17_10:50,9415.81,9415.81,9407.13,9414.81,23687,536,3995,
2014-07-17_10:51,9414.43,9414.43,9411.25,9411.63,23005,463,4194,
2014-07-17_10:52,9411.65,9413.13,9404.99,9404.99,25095,458,4027,
2014-07-17_10:53,9409.05,9409.93,9407.57,9407.57,27715,502,4467,
2014-07-17_10:54,9407.65,9407.65,9405.18,9405.41,38209,554,4529,
2014-07-17_10:55,9404.95,9406.03,9399.64,9400.61,32355,670,4651,
2014-07-17_10:56,9400.54,9401.99,9394.44,9394.52,29682,639,4535,
2014-07-17_10:57,9397.75,9397.75,9391.09,9391.09,37688,660,5179,
2014-07-17_10:58,9395.09,9395.09,9385.77,9386.08,42313,742,6249,
2014-07-17_10:59,9390.58,9390.58,9383.83,9386.86,39182,759,6304,
2014-07-17_11:00,9385.93,9386.37,9380.91,9380.91,36657,700,5833,
2014-07-17_11:01,9385.17,9386.74,9378.80,9384.06,41518,786,5752,
2014-07-17_11:02,9382.09,9382.43,9380.04,9380.94,29370,632,5417,
2014-07-17_11:03,9381.27,9381.27,9373.87,9373.87,35486,612,5216,
2014-07-17_11:04,9381.17,9381.55,9376.00,9381.55,32929,577,4880,
2014-07-17_11:05,9382.58,9391.61,9382.58,9391.61,36157,641,5837,
2014-07-17_11:06,9393.38,9397.95,9392.25,9397.95,60679,662,6007,
2014-07-17_11:07,9396.15,9396.51,9394.10,9396.51,28303,452,4170,
2014-07-17_11:08,9388.91,9394.93,9388.31,9388.31,18988,357,3127,
2014-07-17_11:09,9395.32,9397.12,9389.75,9397.12,18543,348,3175,
2014-07-17_11:10,9395.86,9396.87,9391.81,9396.87,17343,348,3017,
2014-07-17_11:11,9395.70,9397.69,9391.15,9391.15,20551,356,3425,
2014-07-17_11:12,9395.93,9398.24,9394.22,9394.22,16019,296,2619,
2014-07-17_11:13,9397.34,9397.34,9393.65,9396.81,12453,278,2475,
2014-07-17_11:14,9394.35,9400.88,9393.12,9400.88,13188,266,2661,
2014-07-17_11:15,9396.73,9400.28,9396.73,9399.34,18468,376,3177,
2014-07-17_11:16,9400.59,9404.99,9397.78,9404.03,18273,345,2954,
2014-07-17_11:17,9404.66,9404.66,9396.82,9396.82,15112,305,2577,
2014-07-17_11:18,9402.84,9402.97,9398.30,9402.86,19240,282,2275,
2014-07-17_11:19,9402.68,9402.68,9399.91,9400.57,17276,327,2597,
2014-07-17_11:20,9404.63,9405.72,9400.35,9405.72,12498,316,2546,
2014-07-17_11:21,9404.92,9404.92,9403.92,9404.53,18858,453,2900,
2014-07-17_11:22,9403.84,9407.00,9402.58,9406.78,22968,400,2838,
2014-07-17_11:23,9403.96,9406.84,9403.47,9403.47,18804,442,2919,
2014-07-17_11:24,9403.96,9406.20,9403.15,9403.55,17992,358,2738,
2014-07-17_11:25,9404.99,9405.13,9398.13,9404.29,13147,254,2569,
2014-07-17_11:26,9402.50,9405.23,9402.50,9403.01,14668,293,2710,
2014-07-17_11:27,9401.45,9404.22,9401.45,9403.82,14296,306,2409,
2014-07-17_11:28,9404.67,9404.67,9399.66,9401.13,12045,351,2337,
2014-07-17_11:29,9399.92,9400.21,9397.88,9400.21,14202,394,2636,
2014-07-17_11:30,9398.23,9403.86,9397.36,9398.47,19576,362,2472,
2014-07-17_11:31,9396.73,9402.68,9395.52,9402.68,12861,248,2327,
2014-07-17_11:32,9398.86,9403.33,9395.64,9395.64,14519,246,2151,
2014-07-17_11:33,9396.89,9400.29,9395.74,9400.29,21278,239,2240,
2014-07-17_11:34,9395.76,9401.94,9395.76,9400.60,16628,210,2004,
2014-07-17_11:35,9397.84,9402.48,9397.51,9402.48,12727,233,2051,
2014-07-17_11:36,9397.52,9400.88,9394.54,9395.11,15480,266,2237,
2014-07-17_11:37,9393.99,9396.73,9393.56,9396.19,10053,213,1941,
2014-07-17_11:38,9394.07,9396.98,9393.85,9396.98,18575,308,2283,
2014-07-17_11:39,9399.56,9399.56,9393.72,9397.75,16282,699,2516,
2014-07-17_11:40,9393.39,9394.81,9392.14,9392.45,12516,260,2277,
2014-07-17_11:41,9391.67,9391.93,9388.20,9388.20,13059,310,2605,
2014-07-17_11:42,9389.77,9392.09,9387.25,9392.09,12719,303,2540,
2014-07-17_11:43,9391.08,9393.90,9386.23,9386.23,15983,298,2568,
2014-07-17_11:44,9390.53,9390.53,9386.02,9390.35,13052,251,2160,
2014-07-17_11:45,9386.67,9389.39,9385.47,9389.39,12592,244,2290,
2014-07-17_11:46,9386.67,9389.42,9383.29,9389.42,12809,272,2621,
2014-07-17_11:47,9386.32,9386.47,9383.75,9386.47,12100,303,2524,
2014-07-17_11:48,9390.69,9391.86,9383.93,9388.10,13789,307,2796,
2014-07-17_11:49,9393.43,9393.43,9385.81,9389.43,13532,251,2344,
2014-07-17_11:50,9388.00,9392.55,9385.45,9390.75,12701,312,2435,
2014-07-17_11:51,9393.92,9393.92,9385.68,9390.41,11115,279,2462,
2014-07-17_11:52,9387.89,9390.32,9387.46,9389.27,9783,222,2093,
2014-07-17_11:53,9392.88,9397.41,9389.76,9390.36,11034,243,2557,
2014-07-17_11:54,9392.67,9398.46,9391.56,9394.19,13250,293,2821,
2014-07-17_11:55,9392.62,9393.38,9388.38,9388.38,13724,293,2327,
2014-07-17_11:56,9388.64,9393.04,9387.84,9392.45,13930,251,2235,
2014-07-17_11:57,9393.49,9396.92,9388.28,9391.39,18329,235,2283,
2014-07-17_11:58,9390.36,9394.21,9387.79,9388.90,17972,285,2402,
2014-07-17_11:59,9388.72,9390.96,9387.33,9387.57,12616,537,3065,
2014-07-17_12:00,9387.12,9393.09,9386.48,9391.48,12797,276,2290,
2014-07-17_12:01,9388.83,9392.82,9385.92,9385.92,13156,262,2372,
2014-07-17_12:02,9386.71,9391.10,9385.74,9391.10,12288,222,1947,
2014-07-17_12:03,9392.96,9392.96,9384.95,9388.99,11235,264,2239,
2014-07-17_12:04,9390.79,9393.03,9385.72,9391.87,15696,282,2334,
2014-07-17_12:05,9392.47,9394.85,9386.85,9386.85,11133,233,2156,
2014-07-17_12:06,9386.73,9394.05,9386.73,9391.68,11809,210,2028,
2014-07-17_12:07,9388.51,9392.80,9386.16,9386.26,9182,206,1951,
2014-07-17_12:08,9390.04,9390.64,9385.36,9387.31,12524,283,2282,
2014-07-17_12:09,9387.72,9389.80,9385.66,9389.80,10315,238,1978,
2014-07-17_12:10,9384.94,9389.85,9384.37,9384.70,9932,277,1937,
2014-07-17_12:11,9384.15,9388.37,9383.90,9385.85,12949,307,2490,
2014-07-17_12:12,9383.52,9387.33,9382.84,9387.17,14576,320,2325,
2014-07-17_12:13,9382.09,9386.80,9381.67,9381.67,14686,319,2487,
2014-07-17_12:14,9382.11,9385.15,9379.86,9385.15,14514,337,2629,
2014-07-17_12:15,9380.15,9382.87,9377.86,9377.86,13372,312,2527,
2014-07-17_12:16,9381.26,9386.97,9381.26,9382.72,14004,321,3058,
2014-07-17_12:17,9381.08,9381.41,9378.57,9378.57,17953,320,2741,
2014-07-17_12:18,9379.28,9381.69,9378.12,9378.12,15712,341,2861,
2014-07-17_12:19,9377.47,9388.07,9377.47,9388.07,15321,358,3143,
2014-07-17_12:20,9382.23,9387.48,9382.23,9382.29,13937,345,2968,
2014-07-17_12:21,9382.99,9387.73,9382.13,9382.87,16801,365,3203,
2014-07-17_12:22,9381.14,9391.56,9381.14,9391.56,12197,281,2744,
2014-07-17_12:23,9392.35,9392.35,9389.12,9389.25,11423,257,2515,
2014-07-17_12:24,9389.28,9394.03,9388.42,9391.20,11635,278,2769,
2014-07-17_12:25,9388.27,9394.78,9385.86,9392.92,15851,438,3194,
2014-07-17_12:26,9391.22,9394.12,9388.49,9393.77,14353,316,3179,
2014-07-17_12:27,9391.54,9392.84,9386.38,9386.38,20144,281,2584,
2014-07-17_12:28,9388.94,9393.19,9385.18,9388.58,12360,241,2379,
2014-07-17_12:29,9393.44,9393.44,9388.97,9392.68,15724,280,2936,
2014-07-17_12:30,9390.08,9396.60,9387.26,9396.60,16540,248,2639,
2014-07-17_12:31,9389.17,9397.33,9388.92,9388.92,13953,279,2738,
2014-07-17_12:32,9387.92,9396.10,9386.37,9396.10,9670,240,2290,
2014-07-17_12:33,9390.46,9393.50,9386.49,9391.99,9858,242,2356,
2014-07-17_12:34,9387.22,9388.87,9386.55,9386.55,12421,265,2647,
2014-07-17_12:35,9385.64,9389.92,9384.90,9385.03,11254,233,2233,
2014-07-17_12:36,9386.54,9388.94,9383.31,9383.98,13753,295,2652,
2014-07-17_12:37,9383.73,9389.10,9383.73,9386.41,16158,290,2618,
2014-07-17_12:38,9386.03,9390.65,9386.03,9390.13,14494,291,2709,
2014-07-17_12:39,9387.51,9391.77,9386.15,9388.89,13888,311,2834,
2014-07-17_12:40,9394.51,9394.51,9386.57,9386.79,18752,321,2834,
2014-07-17_12:41,9386.90,9391.73,9385.82,9387.14,14843,307,2746,
2014-07-17_12:42,9391.85,9391.96,9386.08,9386.58,14505,300,2568,
2014-07-17_12:43,9391.79,9391.79,9385.19,9385.19,13281,230,2304,
2014-07-17_12:44,9384.51,9391.02,9384.51,9389.89,11688,243,2322,
2014-07-17_12:45,9385.73,9389.19,9385.73,9389.19,9250,239,2113,
2014-07-17_12:46,9385.27,9390.42,9384.34,9390.42,12097,260,2359,
2014-07-17_12:47,9384.38,9390.09,9384.38,9389.69,10986,233,2319,
2014-07-17_12:48,9385.55,9391.84,9384.80,9389.92,12560,274,2556,
2014-07-17_12:49,9385.19,9390.56,9384.62,9388.44,12855,251,2430,
2014-07-17_12:50,9387.90,9388.36,9383.44,9383.44,15314,257,2406,
2014-07-17_12:51,9383.41,9390.04,9383.41,9390.04,12950,291,2828,
2014-07-17_12:52,9389.94,9393.04,9386.94,9388.43,12821,257,2675,
2014-07-17_12:53,9393.22,9394.77,9387.96,9391.82,12166,290,2706,
2014-07-17_12:54,9390.92,9390.92,9386.31,9390.91,10793,268,2476,
2014-07-17_12:55,9389.46,9391.17,9389.46,9390.83,11081,271,2403,
2014-07-17_12:56,9390.76,9390.76,9385.89,9390.15,13477,291,2527,
2014-07-17_12:57,9384.61,9392.15,9384.61,9389.91,11469,314,2544,
2014-07-17_12:58,9387.08,9389.81,9385.04,9389.50,11916,303,2719,
2014-07-17_12:59,9390.26,9391.66,9385.32,9385.32,14547,323,2687,
2014-07-17_13:00,9386.51,9393.40,9386.51,9393.40,13698,317,2836,
2014-07-17_13:01,9393.63,9394.79,9389.38,9394.79,14218,352,3219,
2014-07-17_13:02,9394.13,9396.34,9390.98,9396.34,19893,382,3392,
2014-07-17_13:03,9393.64,9393.90,9393.12,9393.12,16638,420,3279,
2014-07-17_13:04,9393.03,9393.16,9391.61,9391.61,12974,329,2617,
2014-07-17_13:05,9391.58,9391.64,9388.93,9389.88,18347,314,2996,
2014-07-17_13:06,9389.25,9393.29,9387.04,9393.29,15744,307,2902,
2014-07-17_13:07,9392.50,9392.50,9389.87,9390.42,16333,345,3107,
2014-07-17_13:08,9389.95,9389.95,9383.81,9388.51,19783,445,3130,
2014-07-17_13:09,9388.90,9389.39,9384.12,9388.64,28933,423,3494,
2014-07-17_13:10,9384.31,9389.72,9384.31,9389.72,18303,370,3265,
2014-07-17_13:11,9384.92,9390.24,9384.90,9390.24,16376,348,3249,
2014-07-17_13:12,9389.13,9389.86,9383.39,9383.68,17323,342,3171,
2014-07-17_13:13,9387.51,9387.67,9382.86,9386.93,16406,377,3514,
2014-07-17_13:14,9383.40,9388.04,9380.14,9380.14,17605,335,3195,
2014-07-17_13:15,9382.80,9387.18,9381.72,9387.18,18778,369,3333,
2014-07-17_13:16,9387.86,9389.51,9383.03,9389.51,24069,483,4226,
2014-07-17_13:17,9391.46,9394.36,9391.46,9394.30,26026,456,4419,
2014-07-17_13:18,9396.61,9396.61,9391.45,9393.93,25391,437,4110,
2014-07-17_13:19,9388.98,9395.72,9388.98,9393.97,23539,540,4781,
2014-07-17_13:20,9389.62,9393.27,9388.63,9393.13,25560,486,4077,
2014-07-17_13:21,9392.99,9393.04,9388.13,9393.04,26912,550,4501,
2014-07-17_13:22,9393.36,9395.17,9393.36,9393.82,26818,565,4782,
2014-07-17_13:23,9393.93,9397.51,9387.89,9397.51,29206,562,4934,
2014-07-17_13:24,9395.42,9399.16,9395.35,9396.24,33236,671,5526,
2014-07-17_13:25,9398.73,9399.14,9392.21,9395.30,41136,807,5867,
2014-07-17_13:26,9395.28,9395.28,9395.28,9395.28,64,2,26,
2014-07-17_13:27,9395.28,9395.28,9395.28,9395.28,0,0,0,
2014-07-17_13:28,9395.28,9395.28,9395.28,9395.28,0,0,0,
2014-07-17_13:29,9395.28,9395.28,9395.28,9395.28,0,0,0,
2014-07-17_13:30,9395.28,9408.24,9395.28,9408.24,166091,6508,33247,
2014-07-18_09:01,9335.38,9344.92,9335.38,9344.92,95184,4422,25209,
2014-07-18_09:02,9350.09,9352.77,9349.94,9350.11,36634,1220,8544,
2014-07-18_09:03,9349.77,9356.96,9349.77,9354.10,55727,1099,8778,
2014-07-18_09:04,9355.27,9358.23,9349.46,9354.33,66420,1080,8848,
2014-07-18_09:05,9349.83,9353.80,9348.05,9348.59,93214,965,8378,
2014-07-18_09:06,9348.28,9352.30,9347.71,9347.85,87920,903,7908,
2014-07-18_09:07,9347.84,9353.11,9347.84,9352.36,88916,960,7925,
2014-07-18_09:08,9347.64,9354.59,9346.67,9354.59,83214,1113,7974,
2014-07-18_09:09,9358.48,9364.39,9358.48,9364.39,58489,727,6872,
2014-07-18_09:10,9367.48,9374.04,9365.35,9374.04,73405,930,7015,
2014-07-18_09:11,9366.95,9370.21,9365.19,9365.19,68798,804,6605,
2014-07-18_09:12,9368.20,9368.20,9361.60,9361.60,49648,632,5555,
2014-07-18_09:13,9367.92,9367.92,9361.41,9365.10,47173,626,5525,
2014-07-18_09:14,9366.18,9367.81,9359.87,9362.34,47717,609,5666,
2014-07-18_09:15,9359.27,9362.01,9358.32,9358.32,42069,505,5123,
2014-07-18_09:16,9360.84,9363.29,9358.25,9362.28,44465,593,5121,
2014-07-18_09:17,9359.38,9364.45,9357.43,9358.62,42007,612,5000,
2014-07-18_09:18,9358.34,9363.29,9358.34,9360.75,35361,526,4551,
2014-07-18_09:19,9355.78,9363.19,9355.78,9360.47,36790,558,4591,
2014-07-18_09:20,9357.64,9359.89,9355.18,9355.18,37456,530,4363,
2014-07-18_09:21,9355.97,9359.18,9355.02,9355.23,31221,485,4123,
2014-07-18_09:22,9358.48,9362.60,9355.42,9357.65,29854,456,4322,
2014-07-18_09:23,9357.51,9359.10,9356.96,9359.10,34073,475,4492,
2014-07-18_09:24,9359.09,9360.63,9358.76,9358.76,29036,445,4246,
2014-07-18_09:25,9359.10,9364.92,9356.27,9360.52,38089,481,4290,
2014-07-18_09:26,9360.68,9366.75,9359.38,9366.75,30324,502,4249,
2014-07-18_09:27,9367.71,9367.71,9360.52,9363.54,33411,513,4577,
2014-07-18_09:28,9368.74,9368.74,9361.63,9362.34,29926,444,4187,
2014-07-18_09:29,9369.09,9369.89,9364.24,9369.89,28784,449,4484,
2014-07-18_09:30,9368.29,9374.10,9368.29,9372.84,31984,465,4220,
2014-07-18_09:31,9373.43,9374.93,9369.21,9372.81,28813,484,3790,
2014-07-18_09:32,9376.00,9376.00,9369.97,9375.37,26637,500,3982,
2014-07-18_09:33,9374.91,9383.74,9371.64,9383.74,41581,631,5116,
2014-07-18_09:34,9385.88,9389.00,9385.88,9389.00,53403,872,5338,
2014-07-18_09:35,9388.64,9389.63,9385.36,9388.38,47100,1109,5020,
2014-07-18_09:36,9392.49,9394.47,9388.51,9392.31,32078,533,4387,
2014-07-18_09:37,9389.76,9393.05,9389.44,9393.05,26524,563,4190,
2014-07-18_09:38,9393.07,9398.67,9392.13,9392.64,32537,451,4335,
2014-07-18_09:39,9393.78,9399.12,9393.78,9394.48,27500,405,4128,
2014-07-18_09:40,9393.86,9398.36,9393.52,9398.36,24282,386,3904,
2014-07-18_09:41,9393.37,9399.51,9393.37,9399.51,20839,503,3687,
2014-07-18_09:42,9399.19,9401.55,9398.84,9400.63,22748,530,3819,
2014-07-18_09:43,9400.29,9404.90,9399.28,9399.28,23391,442,3594,
2014-07-18_09:44,9404.28,9404.95,9399.18,9401.40,21161,427,3416,
2014-07-18_09:45,9401.52,9408.35,9401.52,9403.27,29831,445,3636,
2014-07-18_09:46,9403.06,9405.34,9402.22,9405.34,29604,633,4115,
2014-07-18_09:47,9404.86,9404.87,9399.03,9399.34,30383,445,3694,
2014-07-18_09:48,9398.98,9399.67,9396.18,9398.98,34358,644,4137,
2014-07-18_09:49,9398.60,9398.60,9395.20,9397.21,35286,427,3515,
2014-07-18_09:50,9396.32,9398.04,9393.53,9398.04,34971,505,3688,
2014-07-18_09:51,9398.00,9398.00,9390.33,9396.38,24720,394,3073,
2014-07-18_09:52,9396.20,9396.87,9392.54,9395.66,25913,375,3225,
2014-07-18_09:53,9390.17,9394.67,9390.17,9394.19,24478,351,3004,
2014-07-18_09:54,9390.73,9394.05,9388.17,9394.05,16649,339,3099,
2014-07-18_09:55,9394.35,9396.76,9387.83,9396.76,15790,314,2989,
2014-07-18_09:56,9394.30,9396.88,9391.56,9394.35,24616,339,3150,
2014-07-18_09:57,9394.33,9395.61,9389.18,9394.76,17329,284,2858,
2014-07-18_09:58,9387.55,9395.61,9387.55,9389.56,13943,244,2649,
2014-07-18_09:59,9394.85,9394.85,9387.44,9387.44,14366,258,2604,
2014-07-18_10:00,9393.62,9393.67,9386.96,9388.61,12573,228,2231,
2014-07-18_10:01,9392.53,9394.07,9387.66,9394.07,12471,237,2435,
2014-07-18_10:02,9391.23,9396.00,9387.31,9396.00,11882,247,2665,
2014-07-18_10:03,9396.94,9397.29,9392.08,9392.08,13875,237,2606,
2014-07-18_10:04,9396.28,9397.99,9389.49,9394.89,18575,365,3204,
2014-07-18_10:05,9402.99,9403.82,9397.77,9398.24,19127,519,3345,
2014-07-18_10:06,9394.77,9402.68,9394.77,9400.83,21752,354,2638,
2014-07-18_10:07,9398.66,9403.40,9397.25,9403.22,16565,343,2949,
2014-07-18_10:08,9400.79,9405.35,9398.74,9400.66,19819,326,3070,
2014-07-18_10:09,9407.33,9407.33,9398.33,9402.40,15162,297,2773,
2014-07-18_10:10,9405.05,9405.58,9397.47,9405.58,16078,318,2750,
2014-07-18_10:11,9400.19,9401.35,9398.76,9401.35,11093,230,2231,
2014-07-18_10:12,9403.57,9404.80,9396.40,9400.45,8702,216,2174,
2014-07-18_10:13,9402.16,9404.59,9399.17,9399.81,10923,202,2217,
2014-07-18_10:14,9405.58,9405.58,9396.74,9397.89,12617,238,2385,
2014-07-18_10:15,9400.03,9404.35,9397.40,9402.20,12773,229,2331,
2014-07-18_10:16,9404.22,9404.22,9396.87,9398.02,16462,248,2508,
2014-07-18_10:17,9400.25,9409.20,9400.25,9406.08,19483,329,3154,
2014-07-18_10:18,9407.58,9411.40,9406.97,9406.97,18658,315,2671,
2014-07-18_10:19,9406.55,9410.95,9405.50,9405.50,17717,262,2671,
2014-07-18_10:20,9409.88,9412.24,9405.42,9409.00,13480,239,2528,
2014-07-18_10:21,9404.49,9412.39,9404.49,9408.54,15634,275,2632,
2014-07-18_10:22,9410.26,9410.26,9404.03,9406.59,14185,267,2640,
2014-07-18_10:23,9409.74,9410.23,9404.17,9404.17,20458,304,2641,
2014-07-18_10:24,9411.12,9411.12,9404.89,9404.89,21762,307,2600,
2014-07-18_10:25,9410.03,9410.03,9401.84,9401.84,18189,280,2344,
2014-07-18_10:26,9406.57,9406.57,9401.11,9401.11,15031,249,2384,
2014-07-18_10:27,9401.43,9405.82,9400.82,9401.10,13925,221,2293,
2014-07-18_10:28,9408.08,9408.08,9405.31,9406.81,12118,238,2144,
2014-07-18_10:29,9405.52,9410.72,9405.52,9406.48,10193,217,2056,
2014-07-18_10:30,9407.06,9410.12,9401.82,9404.09,11245,207,2028,
2014-07-18_10:31,9409.05,9417.22,9408.29,9417.22,23049,861,3050,
2014-07-18_10:32,9419.09,9419.09,9411.52,9415.94,16491,303,2654,
2014-07-18_10:33,9415.71,9417.70,9410.30,9410.30,11306,256,2217,
2014-07-18_10:34,9413.84,9421.34,9413.01,9421.34,10943,295,2387,
2014-07-18_10:35,9415.36,9420.46,9415.36,9415.83,13365,264,2496,
2014-07-18_10:36,9414.77,9416.74,9411.76,9416.03,16794,310,2819,
2014-07-18_10:37,9415.36,9417.69,9411.59,9416.07,14878,294,2777,
2014-07-18_10:38,9418.88,9418.88,9411.07,9412.92,11590,239,2441,
2014-07-18_10:39,9418.30,9418.30,9410.83,9412.63,14619,333,2401,
2014-07-18_10:40,9412.62,9412.62,9409.93,9410.18,12049,228,2048,
2014-07-18_10:41,9411.50,9413.33,9404.62,9411.32,17706,542,2792,
2014-07-18_10:42,9408.49,9413.33,9408.49,9412.47,10524,352,2278,
2014-07-18_10:43,9412.13,9412.13,9404.21,9410.01,10108,188,1977,
2014-07-18_10:44,9409.74,9410.03,9403.35,9403.35,12806,240,2262,
2014-07-18_10:45,9407.62,9411.96,9407.62,9411.96,15885,267,2929,
2014-07-18_10:46,9410.21,9415.21,9410.07,9415.21,15950,373,2759,
2014-07-18_10:47,9415.92,9415.92,9411.62,9415.76,33299,571,3119,
2014-07-18_10:48,9414.71,9418.08,9413.01,9416.02,13976,321,2498,
2014-07-18_10:49,9420.38,9420.38,9413.57,9414.93,16337,273,2756,
2014-07-18_10:50,9412.40,9418.90,9412.25,9412.25,18482,248,2502,
2014-07-18_10:51,9414.15,9419.82,9412.67,9419.82,10882,204,2171,
2014-07-18_10:52,9415.63,9418.40,9413.29,9413.47,20480,233,2425,
2014-07-18_10:53,9413.51,9415.34,9411.95,9411.95,13472,247,2332,
2014-07-18_10:54,9412.37,9415.82,9412.37,9413.68,14705,237,2418,
2014-07-18_10:55,9412.82,9416.23,9410.57,9413.53,12040,223,2200,
2014-07-18_10:56,9411.49,9415.12,9410.32,9411.10,10671,219,2152,
2014-07-18_10:57,9418.88,9419.63,9413.17,9413.41,16751,217,2239,
2014-07-18_10:58,9418.83,9418.83,9412.77,9412.77,13333,244,2704,
2014-07-18_10:59,9416.77,9416.77,9411.91,9411.91,10817,170,1975,
2014-07-18_11:00,9418.22,9418.22,9411.26,9411.26,10090,183,1952,
2014-07-18_11:01,9414.34,9414.83,9412.11,9414.01,12200,188,2166,
2014-07-18_11:02,9416.54,9416.54,9411.96,9414.45,12099,216,2024,
2014-07-18_11:03,9418.60,9418.60,9411.77,9414.84,12289,222,2170,
2014-07-18_11:04,9418.72,9418.72,9412.69,9416.82,10198,193,1983,
2014-07-18_11:05,9414.51,9414.51,9410.18,9410.18,11984,238,2086,
2014-07-18_11:06,9410.65,9413.08,9410.07,9410.31,12966,264,2270,
2014-07-18_11:07,9417.01,9417.01,9408.19,9408.19,13440,285,2348,
2014-07-18_11:08,9407.86,9407.91,9406.82,9406.82,14346,280,2270,
2014-07-18_11:09,9410.20,9410.47,9406.10,9410.47,15846,283,2507,
2014-07-18_11:10,9405.86,9408.36,9404.84,9407.03,12846,243,2321,
2014-07-18_11:11,9404.20,9407.34,9403.98,9404.93,13943,437,2584,
2014-07-18_11:12,9404.72,9404.72,9403.19,9403.56,19056,319,2675,
2014-07-18_11:13,9398.48,9399.27,9397.69,9398.09,13752,285,2563,
2014-07-18_11:14,9398.31,9402.67,9397.33,9397.97,12520,228,2318,
2014-07-18_11:15,9401.78,9401.78,9396.07,9396.38,10902,219,2272,
2014-07-18_11:16,9396.82,9396.82,9395.34,9395.37,14820,236,2272,
2014-07-18_11:17,9394.31,9394.80,9392.66,9392.66,19868,422,2974,
2014-07-18_11:18,9391.94,9393.29,9390.25,9392.93,17527,282,2555,
2014-07-18_11:19,9391.94,9392.14,9388.10,9388.92,11223,271,2502,
2014-07-18_11:20,9390.69,9394.61,9387.81,9394.61,14817,331,2693,
2014-07-18_11:21,9389.65,9389.65,9386.60,9388.23,13061,306,2467,
2014-07-18_11:22,9392.00,9394.70,9388.69,9391.30,14071,259,2425,
2014-07-18_11:23,9395.63,9395.63,9389.08,9389.25,18594,274,2383,
2014-07-18_11:24,9392.63,9394.00,9389.27,9389.27,12466,241,2195,
2014-07-18_11:25,9391.51,9393.05,9387.63,9388.74,12556,197,1935,
2014-07-18_11:26,9390.87,9393.23,9388.20,9391.43,9882,227,2018,
2014-07-18_11:27,9395.97,9395.97,9388.24,9392.29,8834,184,1881,
2014-07-18_11:28,9397.31,9397.38,9388.29,9388.56,8595,240,1974,
2014-07-18_11:29,9389.43,9394.00,9388.89,9388.89,12277,261,2296,
2014-07-18_11:30,9388.29,9397.05,9388.29,9391.22,12054,289,2356,
2014-07-18_11:31,9389.64,9394.93,9389.64,9393.55,14253,308,2563,
2014-07-18_11:32,9396.63,9396.63,9391.20,9393.20,9077,208,2042,
2014-07-18_11:33,9392.33,9392.87,9389.05,9389.65,8272,190,1830,
2014-07-18_11:34,9394.49,9394.49,9389.25,9393.04,12239,227,2158,
2014-07-18_11:35,9393.45,9397.70,9392.28,9392.55,10929,243,1981,
2014-07-18_11:36,9391.79,9392.40,9389.49,9389.49,10188,201,1995,
2014-07-18_11:37,9396.11,9398.33,9391.05,9392.67,10867,248,2285,
2014-07-18_11:38,9392.65,9396.85,9389.77,9389.77,10054,203,2050,
2014-07-18_11:39,9389.82,9395.65,9387.75,9389.07,9640,203,1952,
2014-07-18_11:40,9391.22,9395.18,9388.02,9392.54,8803,193,1862,
2014-07-18_11:41,9389.56,9389.84,9386.98,9389.19,11621,232,2180,
2014-07-18_11:42,9389.65,9394.36,9387.32,9390.23,9589,230,2066,
2014-07-18_11:43,9390.76,9393.68,9388.70,9388.70,9358,205,1990,
2014-07-18_11:44,9388.46,9393.46,9388.26,9390.03,9835,174,2048,
2014-07-18_11:45,9390.01,9392.79,9386.98,9392.32,8815,190,1851,
2014-07-18_11:46,9392.73,9392.73,9386.37,9388.18,11353,234,1910,
2014-07-18_11:47,9393.58,9393.58,9386.64,9389.15,11271,199,1930,
2014-07-18_11:48,9390.23,9395.86,9389.67,9389.67,12866,287,2283,
2014-07-18_11:49,9391.09,9396.18,9386.84,9396.18,11437,231,2183,
2014-07-18_11:50,9395.48,9398.80,9392.90,9397.63,10406,229,2299,
2014-07-18_11:51,9397.67,9401.20,9392.89,9394.12,10893,258,2587,
2014-07-18_11:52,9398.93,9399.94,9393.79,9394.87,8435,166,1841,
2014-07-18_11:53,9398.28,9400.19,9396.34,9397.49,10456,190,1867,
2014-07-18_11:54,9397.64,9400.99,9393.10,9400.99,11618,259,2360,
2014-07-18_11:55,9397.00,9398.43,9393.77,9394.77,11653,210,2114,
2014-07-18_11:56,9394.49,9399.73,9394.32,9399.22,9018,185,1773,
2014-07-18_11:57,9398.59,9398.59,9393.40,9393.40,7800,173,1678,
2014-07-18_11:58,9399.02,9399.02,9390.41,9398.12,12420,200,1693,
2014-07-18_11:59,9393.11,9394.19,9390.77,9390.79,20695,234,2064,
2014-07-18_12:00,9393.67,9397.08,9391.11,9393.64,10896,197,1564,
2014-07-18_12:01,9397.85,9397.85,9393.11,9395.46,9409,197,1835,
2014-07-18_12:02,9397.73,9398.48,9390.78,9396.03,10531,225,1736,
2014-07-18_12:03,9398.03,9398.62,9391.79,9391.79,9908,185,1749,
2014-07-18_12:04,9396.74,9401.39,9396.74,9398.80,10728,208,1837,
2014-07-18_12:05,9397.11,9402.43,9393.67,9399.98,8789,183,1910,
2014-07-18_12:06,9397.21,9399.29,9395.05,9399.09,8024,211,1704,
2014-07-18_12:07,9392.25,9398.82,9392.25,9398.82,8867,207,1805,
2014-07-18_12:08,9397.16,9399.63,9393.76,9396.34,9782,190,1730,
2014-07-18_12:09,9393.80,9398.34,9393.80,9394.25,7778,184,1723,
2014-07-18_12:10,9397.89,9397.89,9391.24,9393.17,7706,184,1751,
2014-07-18_12:11,9391.91,9396.54,9391.11,9396.54,14348,254,2206,
2014-07-18_12:12,9392.08,9392.36,9389.40,9389.40,10817,192,1680,
2014-07-18_12:13,9395.58,9396.99,9388.97,9388.97,9828,185,1781,
2014-07-18_12:14,9391.01,9394.47,9389.01,9389.77,9492,212,1927,
2014-07-18_12:15,9392.53,9396.71,9389.39,9396.71,9519,223,2074,
2014-07-18_12:16,9391.30,9394.59,9388.28,9394.59,8382,196,1823,
2014-07-18_12:17,9392.63,9393.99,9387.86,9393.99,8617,193,1878,
2014-07-18_12:18,9391.71,9394.91,9391.19,9391.46,9613,190,1870,
2014-07-18_12:19,9394.44,9396.92,9389.42,9396.92,12814,248,1946,
2014-07-18_12:20,9388.73,9394.20,9388.73,9394.20,9064,222,2003,
2014-07-18_12:21,9392.18,9395.64,9388.60,9390.65,10129,241,2006,
2014-07-18_12:22,9388.78,9396.16,9388.69,9392.13,9913,214,1872,
2014-07-18_12:23,9390.17,9396.22,9388.80,9395.58,7650,183,1772,
2014-07-18_12:24,9390.33,9395.65,9390.33,9395.65,11671,193,1764,
2014-07-18_12:25,9393.80,9395.92,9388.18,9395.92,8521,206,1875,
2014-07-18_12:26,9390.65,9394.94,9390.16,9394.76,11789,235,1867,
2014-07-18_12:27,9392.50,9395.31,9390.31,9392.14,10231,210,2002,
2014-07-18_12:28,9389.87,9394.25,9389.12,9394.25,9315,198,1788,
2014-07-18_12:29,9394.69,9394.69,9389.60,9392.56,9881,209,1873,
2014-07-18_12:30,9392.48,9393.84,9389.37,9389.37,10438,299,2413,
2014-07-18_12:31,9394.39,9394.57,9387.93,9394.57,25583,496,3049,
2014-07-18_12:32,9394.12,9395.66,9388.09,9394.50,13208,266,2158,
2014-07-18_12:33,9387.39,9390.57,9387.39,9387.44,11064,220,1797,
2014-07-18_12:34,9389.42,9393.45,9388.51,9389.55,12991,210,2007,
2014-07-18_12:35,9396.66,9396.66,9389.67,9389.67,13625,251,2236,
2014-07-18_12:36,9398.71,9398.71,9389.79,9391.96,17561,244,2554,
2014-07-18_12:37,9391.98,9396.16,9388.43,9395.08,12833,248,2337,
2014-07-18_12:38,9396.29,9396.29,9389.94,9391.38,49523,327,2278,
2014-07-18_12:39,9395.57,9395.71,9388.46,9389.22,20565,291,2269,
2014-07-18_12:40,9395.46,9395.72,9389.84,9391.75,12789,259,2059,
2014-07-18_12:41,9392.17,9396.98,9391.49,9395.61,12940,282,2251,
2014-07-18_12:42,9395.82,9397.03,9388.60,9395.88,14107,305,2319,
2014-07-18_12:43,9395.33,9396.52,9390.51,9395.16,18223,281,2377,
2014-07-18_12:44,9391.32,9397.98,9390.52,9390.52,32427,508,3137,
2014-07-18_12:45,9395.22,9397.31,9393.89,9396.76,20662,363,2621,
2014-07-18_12:46,9396.29,9402.16,9393.18,9402.16,20539,339,2983,
2014-07-18_12:47,9397.59,9405.02,9397.59,9405.02,22946,379,3029,
2014-07-18_12:48,9406.07,9406.07,9401.51,9401.55,16606,317,2616,
2014-07-18_12:49,9404.03,9404.87,9401.34,9404.87,15011,290,2415,
2014-07-18_12:50,9401.57,9403.28,9401.54,9402.46,14553,459,2179,
2014-07-18_12:51,9404.07,9412.46,9404.07,9410.60,21705,712,3671,
2014-07-18_12:52,9411.51,9411.51,9405.34,9410.06,11506,262,2399,
2014-07-18_12:53,9410.32,9410.32,9408.66,9408.66,13556,314,2676,
2014-07-18_12:54,9409.81,9411.45,9403.95,9411.45,13926,266,2650,
2014-07-18_12:55,9409.58,9410.30,9404.48,9404.48,18481,313,2662,
2014-07-18_12:56,9409.63,9409.63,9407.59,9409.04,17548,306,2645,
2014-07-18_12:57,9409.33,9409.33,9403.54,9403.54,10672,237,2212,
2014-07-18_12:58,9402.95,9407.95,9402.33,9402.33,12200,245,2259,
2014-07-18_12:59,9402.68,9407.60,9402.20,9402.20,12249,217,2174,
2014-07-18_13:00,9406.73,9406.73,9400.44,9403.82,10629,212,2121,
2014-07-18_13:01,9400.92,9405.40,9399.92,9404.89,13842,294,2357,
2014-07-18_13:02,9404.99,9404.99,9397.88,9399.83,12519,249,2344,
2014-07-18_13:03,9400.36,9404.69,9399.66,9403.75,13869,237,2201,
2014-07-18_13:04,9404.73,9407.37,9404.54,9406.04,22927,307,2739,
2014-07-18_13:05,9407.15,9409.46,9402.58,9409.46,15589,331,3229,
2014-07-18_13:06,9407.89,9408.44,9402.80,9403.35,12480,240,2536,
2014-07-18_13:07,9406.76,9408.97,9401.30,9404.93,16843,345,3096,
2014-07-18_13:08,9407.70,9408.40,9400.37,9403.91,12219,281,2656,
2014-07-18_13:09,9406.39,9406.39,9398.34,9399.54,17553,325,2946,
2014-07-18_13:10,9404.97,9406.92,9402.40,9406.77,16313,344,3103,
2014-07-18_13:11,9405.99,9409.94,9402.04,9402.04,16251,322,3215,
2014-07-18_13:12,9407.27,9407.35,9404.45,9405.54,13418,268,2703,
2014-07-18_13:13,9401.32,9405.67,9400.74,9404.31,18155,327,3101,
2014-07-18_13:14,9400.08,9404.47,9400.08,9403.71,16079,310,2794,
2014-07-18_13:15,9399.40,9403.10,9399.40,9403.10,26946,378,3393,
2014-07-18_13:16,9398.62,9402.93,9397.42,9397.71,24490,356,3671,
2014-07-18_13:17,9397.58,9402.10,9396.84,9400.63,21515,347,3348,
2014-07-18_13:18,9398.78,9401.75,9396.92,9401.01,19058,366,3223,
2014-07-18_13:19,9400.55,9401.01,9394.03,9398.17,26656,585,3998,
2014-07-18_13:20,9395.88,9399.68,9395.20,9398.32,21001,442,3743,
2014-07-18_13:21,9398.54,9402.05,9394.10,9398.58,23803,506,3997,
2014-07-18_13:22,9400.23,9400.46,9391.47,9391.48,26298,493,4309,
2014-07-18_13:23,9393.87,9395.72,9392.05,9393.62,23158,501,4339,
2014-07-18_13:24,9394.54,9399.59,9392.34,9399.59,25254,579,4537,
2014-07-18_13:25,9395.37,9398.62,9394.35,9398.39,33202,649,4924,
2014-07-18_13:26,9398.39,9398.39,9398.39,9398.39,0,0,0,
2014-07-18_13:27,9398.39,9398.39,9398.39,9398.39,0,0,0,
2014-07-18_13:28,9398.39,9398.39,9398.39,9398.39,0,0,0,
2014-07-18_13:29,9398.39,9398.39,9398.39,9398.39,0,0,0,
2014-07-18_13:30,9398.39,9400.97,9398.39,9400.97,147687,6024,30359,
2014-07-21_09:01,9453.78,9463.48,9450.99,9463.48,101607,3800,23365,
2014-07-21_09:02,9462.62,9474.08,9462.62,9466.80,50899,1337,8533,
2014-07-21_09:03,9469.97,9475.43,9468.05,9474.77,55510,1074,7757,
2014-07-21_09:04,9474.01,9475.31,9469.62,9471.42,49658,839,6768,
2014-07-21_09:05,9468.74,9474.49,9467.42,9471.14,65527,779,6532,
2014-07-21_09:06,9473.28,9473.28,9465.05,9466.24,69517,694,6057,
2014-07-21_09:07,9464.72,9469.56,9462.92,9465.09,65441,655,5944,
2014-07-21_09:08,9465.41,9466.49,9461.06,9461.06,51378,623,5562,
2014-07-21_09:09,9469.05,9469.05,9462.39,9465.46,56428,608,5695,
2014-07-21_09:10,9465.38,9466.39,9463.52,9465.68,56413,643,6065,
2014-07-21_09:11,9470.34,9470.34,9463.21,9468.41,58478,696,6149,
2014-07-21_09:12,9468.76,9469.43,9465.26,9468.00,40710,570,5475,
2014-07-21_09:13,9471.65,9473.44,9464.65,9471.30,63641,710,5999,
2014-07-21_09:14,9466.53,9473.46,9466.53,9473.46,52770,618,5447,
2014-07-21_09:15,9469.46,9471.17,9468.07,9469.66,45056,583,5273,
2014-07-21_09:16,9468.78,9474.42,9468.53,9469.24,37917,520,4917,
2014-07-21_09:17,9467.65,9469.61,9466.91,9469.61,41940,606,5003,
2014-07-21_09:18,9469.34,9470.19,9468.01,9469.96,29677,519,4710,
2014-07-21_09:19,9470.03,9475.79,9470.03,9475.79,30435,552,4838,
2014-07-21_09:20,9470.71,9475.86,9469.83,9472.07,42089,590,4777,
2014-07-21_09:21,9471.78,9474.34,9471.22,9474.06,46307,486,4415,
2014-07-21_09:22,9472.94,9474.63,9471.20,9474.61,36481,565,4563,
2014-07-21_09:23,9474.06,9479.11,9474.06,9479.11,27174,452,4117,
2014-07-21_09:24,9474.19,9480.14,9474.19,9480.14,33221,480,4164,
2014-07-21_09:25,9479.90,9479.90,9473.08,9473.08,29867,402,3856,
2014-07-21_09:26,9479.13,9479.13,9472.55,9473.49,30875,433,4053,
2014-07-21_09:27,9479.02,9479.02,9470.94,9474.31,25503,434,4175,
2014-07-21_09:28,9473.35,9478.72,9471.38,9472.36,31892,450,4159,
2014-07-21_09:29,9472.23,9475.26,9471.51,9473.05,61431,743,5069,
2014-07-21_09:30,9472.47,9476.90,9472.01,9472.23,44721,526,4274,
2014-07-21_09:31,9473.74,9477.15,9472.15,9472.30,41524,542,4467,
2014-07-21_09:32,9471.21,9474.61,9471.21,9471.72,36203,497,4399,
2014-07-21_09:33,9468.10,9474.82,9468.10,9469.29,33468,510,4617,
2014-07-21_09:34,9471.49,9471.49,9467.29,9470.80,24601,410,3700,
2014-07-21_09:35,9473.78,9473.78,9467.00,9469.83,34312,405,3690,
2014-07-21_09:36,9468.13,9469.32,9466.02,9469.32,21094,330,3204,
2014-07-21_09:37,9466.38,9472.08,9466.38,9471.31,23018,386,3488,
2014-07-21_09:38,9471.43,9472.65,9467.73,9469.69,24444,383,3329,
2014-07-21_09:39,9471.33,9471.90,9466.21,9470.15,25398,374,3336,
2014-07-21_09:40,9473.65,9474.22,9467.52,9471.20,18533,335,3002,
2014-07-21_09:41,9470.87,9474.15,9468.80,9474.15,29715,357,3294,
2014-07-21_09:42,9473.30,9473.30,9465.41,9468.20,15315,300,2805,
2014-07-21_09:43,9469.74,9469.74,9466.01,9469.40,24399,365,3075,
2014-07-21_09:44,9473.74,9473.74,9468.92,9470.34,31445,457,3258,
2014-07-21_09:45,9467.53,9475.83,9467.36,9474.75,26972,393,3157,
2014-07-21_09:46,9475.67,9476.82,9469.44,9469.63,21170,360,2976,
2014-07-21_09:47,9472.44,9476.72,9469.11,9469.69,24002,346,2842,
2014-07-21_09:48,9469.44,9472.51,9469.08,9470.30,21398,427,3142,
2014-07-21_09:49,9472.33,9473.43,9469.47,9469.47,23496,388,3131,
2014-07-21_09:50,9478.00,9478.00,9470.79,9472.65,24931,357,3221,
2014-07-21_09:51,9472.88,9474.41,9470.17,9472.15,19851,359,3121,
2014-07-21_09:52,9468.97,9474.00,9468.97,9471.89,19367,372,3385,
2014-07-21_09:53,9476.15,9476.15,9469.63,9472.03,19016,374,3046,
2014-07-21_09:54,9470.16,9475.51,9468.64,9472.84,17188,311,2678,
2014-07-21_09:55,9470.39,9474.50,9468.66,9470.03,12723,255,2379,
2014-07-21_09:56,9470.19,9472.51,9468.20,9470.15,16544,312,2534,
2014-07-21_09:57,9469.05,9474.06,9468.55,9473.37,13149,225,2302,
2014-07-21_09:58,9468.68,9473.02,9466.96,9471.41,11271,241,2338,
2014-07-21_09:59,9473.43,9473.54,9466.76,9466.76,11255,270,2485,
2014-07-21_10:00,9467.21,9472.17,9467.21,9470.26,15999,326,2567,
2014-07-21_10:01,9472.20,9472.20,9465.18,9470.84,15915,330,2555,
2014-07-21_10:02,9470.08,9472.60,9465.72,9468.80,16458,377,2631,
2014-07-21_10:03,9472.95,9472.95,9468.34,9470.55,24712,368,2775,
2014-07-21_10:04,9470.56,9474.41,9466.27,9466.91,13419,286,2516,
2014-07-21_10:05,9468.81,9473.34,9467.27,9467.27,14223,233,2383,
2014-07-21_10:06,9466.45,9474.29,9466.43,9466.43,13823,291,2414,
2014-07-21_10:07,9473.85,9473.85,9466.86,9467.04,12616,282,2484,
2014-07-21_10:08,9472.57,9473.34,9469.35,9470.91,13069,256,2337,
2014-07-21_10:09,9473.56,9474.28,9466.70,9466.70,10621,222,2163,
2014-07-21_10:10,9467.28,9474.37,9467.28,9472.99,13990,238,2364,
2014-07-21_10:11,9470.84,9474.26,9469.22,9474.24,12497,257,2363,
2014-07-21_10:12,9468.58,9472.38,9466.83,9466.83,14099,291,2506,
2014-07-21_10:13,9469.06,9470.50,9467.42,9469.24,13050,232,2126,
2014-07-21_10:14,9468.96,9474.22,9466.21,9470.51,16822,222,2446,
2014-07-21_10:15,9468.40,9471.67,9466.35,9466.38,13205,234,2308,
2014-07-21_10:16,9469.04,9469.04,9465.37,9466.89,10450,227,2178,
2014-07-21_10:17,9465.38,9467.57,9465.05,9467.15,16111,322,2755,
2014-07-21_10:18,9470.68,9470.68,9463.78,9463.78,18971,342,2809,
2014-07-21_10:19,9469.72,9471.69,9465.55,9466.34,16214,289,2764,
2014-07-21_10:20,9466.19,9468.61,9462.19,9463.02,13590,275,2612,
2014-07-21_10:21,9462.64,9468.02,9461.49,9464.58,18965,296,2733,
2014-07-21_10:22,9465.04,9467.30,9460.92,9463.03,17898,361,2914,
2014-07-21_10:23,9464.93,9467.89,9460.30,9465.42,13793,264,2385,
2014-07-21_10:24,9466.91,9466.91,9460.60,9464.71,14549,251,2421,
2014-07-21_10:25,9463.86,9468.83,9460.46,9462.50,20189,416,2541,
2014-07-21_10:26,9466.06,9470.66,9462.58,9470.66,32411,457,2869,
2014-07-21_10:27,9470.95,9470.95,9463.22,9466.56,23806,422,2584,
2014-07-21_10:28,9469.30,9471.86,9464.52,9471.86,21740,300,2382,
2014-07-21_10:29,9472.25,9472.25,9463.15,9463.15,12808,193,1982,
2014-07-21_10:30,9467.77,9470.69,9464.66,9464.66,10534,203,1970,
2014-07-21_10:31,9463.76,9471.77,9463.76,9469.97,13262,245,2339,
2014-07-21_10:32,9471.61,9471.61,9466.52,9466.52,10715,242,2174,
2014-07-21_10:33,9470.83,9471.79,9466.24,9471.79,14198,223,2205,
2014-07-21_10:34,9468.55,9471.30,9466.42,9466.42,14588,229,2182,
2014-07-21_10:35,9470.31,9470.55,9463.50,9470.55,13210,225,2152,
2014-07-21_10:36,9470.85,9471.28,9464.29,9467.31,22139,891,2953,
2014-07-21_10:37,9458.67,9461.88,9457.56,9460.68,21290,415,2806,
2014-07-21_10:38,9460.71,9460.71,9454.96,9454.96,24754,528,3048,
2014-07-21_10:39,9456.28,9457.68,9452.47,9455.11,18403,357,2704,
2014-07-21_10:40,9455.92,9455.92,9451.35,9451.35,15774,285,2617,
2014-07-21_10:41,9452.80,9458.32,9450.13,9454.35,17129,372,2968,
2014-07-21_10:42,9448.79,9450.81,9447.53,9447.53,25644,484,3355,
2014-07-21_10:43,9447.48,9447.48,9440.65,9445.55,27391,403,3324,
2014-07-21_10:44,9443.09,9443.59,9438.27,9442.75,22759,399,3165,
2014-07-21_10:45,9443.23,9443.23,9438.09,9442.16,21989,396,3030,
2014-07-21_10:46,9437.74,9441.91,9437.52,9437.52,26407,486,3633,
2014-07-21_10:47,9438.33,9441.10,9438.21,9441.10,17004,367,2631,
2014-07-21_10:48,9440.03,9440.62,9438.03,9438.28,16870,245,2339,
2014-07-21_10:49,9441.99,9445.89,9440.29,9443.97,19286,207,2134,
2014-07-21_10:50,9444.14,9444.14,9438.83,9438.83,13212,205,2055,
2014-07-21_10:51,9444.27,9447.30,9440.11,9440.11,9581,171,1668,
2014-07-21_10:52,9440.20,9443.00,9440.20,9442.67,12215,205,1977,
2014-07-21_10:53,9448.02,9448.02,9441.14,9443.06,11463,200,1980,
2014-07-21_10:54,9443.52,9443.66,9437.38,9442.64,10360,176,1756,
2014-07-21_10:55,9440.97,9442.93,9439.88,9442.93,8409,169,1755,
2014-07-21_10:56,9442.26,9443.26,9436.38,9443.26,7779,149,1521,
2014-07-21_10:57,9440.46,9442.91,9436.92,9442.29,7497,151,1664,
2014-07-21_10:58,9441.57,9442.74,9439.94,9439.94,8134,166,1770,
2014-07-21_10:59,9440.84,9443.23,9440.84,9442.35,8181,163,1694,
2014-07-21_11:00,9438.04,9443.42,9438.04,9443.42,9520,197,1802,
2014-07-21_11:01,9438.96,9444.51,9438.96,9441.58,9037,173,1783,
2014-07-21_11:02,9441.90,9443.84,9436.76,9443.84,9479,152,1688,
2014-07-21_11:03,9443.81,9445.76,9443.81,9444.40,7811,160,1576,
2014-07-21_11:04,9444.68,9444.68,9441.93,9444.42,9371,209,1762,
2014-07-21_11:05,9442.34,9445.09,9442.34,9444.02,11134,201,1713,
2014-07-21_11:06,9443.76,9443.90,9442.08,9443.09,9700,205,1953,
2014-07-21_11:07,9443.24,9445.10,9442.52,9443.79,8746,170,1742,
2014-07-21_11:08,9443.28,9444.26,9437.15,9444.26,8908,168,1618,
2014-07-21_11:09,9444.58,9445.53,9441.86,9444.74,9077,159,1593,
2014-07-21_11:10,9444.41,9444.96,9442.00,9444.56,8169,175,1682,
2014-07-21_11:11,9441.99,9442.08,9440.64,9441.01,9701,175,1553,
2014-07-21_11:12,9442.81,9442.81,9436.96,9436.96,8201,194,1835,
2014-07-21_11:13,9440.77,9444.01,9440.52,9442.30,9855,272,1802,
2014-07-21_11:14,9445.21,9447.56,9439.68,9444.42,9694,216,1868,
2014-07-21_11:15,9446.49,9446.49,9438.52,9441.58,9758,163,1716,
2014-07-21_11:16,9446.22,9446.22,9439.69,9439.81,9411,178,1750,
2014-07-21_11:17,9443.92,9443.92,9437.55,9443.73,9051,205,1923,
2014-07-21_11:18,9438.78,9441.23,9436.80,9436.80,7213,150,1657,
2014-07-21_11:19,9441.91,9444.36,9437.00,9437.00,6221,127,1433,
2014-07-21_11:20,9442.24,9443.24,9437.77,9437.77,7852,159,1536,
2014-07-21_11:21,9438.15,9442.94,9437.97,9438.83,7813,170,1603,
2014-07-21_11:22,9444.67,9444.67,9436.92,9442.00,8591,179,1749,
2014-07-21_11:23,9441.63,9441.64,9437.03,9437.04,9914,160,1701,
2014-07-21_11:24,9437.88,9444.91,9437.15,9444.91,7003,137,1578,
2014-07-21_11:25,9443.00,9444.16,9436.90,9440.30,7270,164,1523,
2014-07-21_11:26,9438.08,9441.35,9436.84,9436.84,7423,171,1596,
2014-07-21_11:27,9443.96,9444.46,9439.31,9443.95,8509,161,1539,
2014-07-21_11:28,9439.28,9439.57,9436.97,9436.97,8812,210,1821,
2014-07-21_11:29,9436.85,9444.35,9436.34,9444.35,8469,209,1683,
2014-07-21_11:30,9436.95,9443.66,9436.95,9443.66,9617,207,1772,
2014-07-21_11:31,9438.48,9438.99,9436.32,9437.89,7311,171,1751,
2014-07-21_11:32,9443.27,9443.42,9438.79,9443.41,7341,175,1635,
2014-07-21_11:33,9443.85,9443.85,9436.79,9440.67,6500,139,1477,
2014-07-21_11:34,9441.78,9444.34,9438.71,9444.34,8747,176,1656,
2014-07-21_11:35,9444.96,9444.96,9439.65,9439.71,9865,199,1692,
2014-07-21_11:36,9444.73,9444.73,9436.53,9439.42,9623,188,1799,
2014-07-21_11:37,9439.36,9444.95,9439.36,9443.47,10067,210,1803,
2014-07-21_11:38,9443.37,9444.93,9439.05,9439.05,7784,144,1642,
2014-07-21_11:39,9438.89,9445.45,9438.89,9440.05,9580,158,1590,
2014-07-21_11:40,9438.11,9445.54,9438.11,9439.44,11179,223,2042,
2014-07-21_11:41,9436.84,9443.83,9436.84,9438.50,9349,212,1886,
2014-07-21_11:42,9438.95,9444.70,9438.72,9444.70,8479,170,1587,
2014-07-21_11:43,9444.17,9444.17,9436.80,9442.05,8390,189,1810,
2014-07-21_11:44,9443.32,9443.32,9439.88,9439.91,7757,162,1781,
2014-07-21_11:45,9443.69,9443.69,9436.69,9437.24,6903,161,1571,
2014-07-21_11:46,9441.84,9445.40,9437.66,9444.32,8845,172,1765,
2014-07-21_11:47,9440.45,9442.28,9438.09,9438.09,9334,202,1822,
2014-07-21_11:48,9444.62,9445.86,9440.62,9441.90,8020,197,1742,
2014-07-21_11:49,9445.63,9445.63,9440.72,9441.40,13048,210,1858,
2014-07-21_11:50,9443.09,9443.09,9437.52,9440.89,11148,166,1799,
2014-07-21_11:51,9440.10,9444.59,9440.10,9440.69,8446,185,1803,
2014-07-21_11:52,9437.74,9444.60,9436.04,9438.45,9931,186,1821,
2014-07-21_11:53,9438.42,9442.64,9437.69,9438.03,7588,160,1751,
2014-07-21_11:54,9438.19,9442.10,9435.69,9437.73,7780,185,2025,
2014-07-21_11:55,9435.57,9442.18,9435.50,9437.67,9452,220,2058,
2014-07-21_11:56,9437.00,9441.95,9434.01,9434.01,11423,246,2063,
2014-07-21_11:57,9437.45,9442.15,9435.64,9439.03,16103,395,2320,
2014-07-21_11:58,9432.03,9433.51,9430.80,9431.90,10982,204,2020,
2014-07-21_11:59,9435.11,9435.61,9428.09,9428.92,10520,199,2027,
2014-07-21_12:00,9435.28,9435.28,9430.21,9431.58,9683,201,2035,
2014-07-21_12:01,9431.89,9435.56,9428.61,9433.10,14008,227,2316,
2014-07-21_12:02,9430.88,9431.78,9427.59,9427.91,10249,209,1987,
2014-07-21_12:03,9429.18,9435.74,9428.43,9428.55,9850,183,1863,
2014-07-21_12:04,9435.76,9436.98,9429.16,9435.07,8869,167,1668,
2014-07-21_12:05,9435.02,9436.33,9427.48,9435.51,7397,128,1525,
2014-07-21_12:06,9434.97,9436.88,9433.02,9436.06,7975,193,1891,
2014-07-21_12:07,9432.81,9436.36,9428.97,9434.77,6725,162,1591,
2014-07-21_12:08,9429.10,9435.38,9429.10,9430.90,7634,181,1805,
2014-07-21_12:09,9428.20,9435.29,9428.13,9431.91,7744,148,1673,
2014-07-21_12:10,9430.00,9434.26,9430.00,9434.12,5934,129,1509,
2014-07-21_12:11,9434.81,9434.81,9426.79,9433.95,7710,149,1560,
2014-07-21_12:12,9434.98,9436.88,9434.53,9434.70,6688,142,1408,
2014-07-21_12:13,9434.38,9434.73,9431.29,9431.29,6261,145,1578,
2014-07-21_12:14,9429.38,9435.12,9429.38,9434.70,7301,174,1725,
2014-07-21_12:15,9428.25,9434.32,9428.25,9433.96,8537,178,1571,
2014-07-21_12:16,9430.54,9434.76,9426.30,9433.62,8355,215,1827,
2014-07-21_12:17,9433.66,9434.66,9429.61,9434.66,8452,165,1685,
2014-07-21_12:18,9434.85,9434.85,9428.85,9432.61,8205,184,1835,
2014-07-21_12:19,9434.03,9435.49,9434.03,9434.61,8727,173,1763,
2014-07-21_12:20,9434.53,9436.19,9429.54,9434.20,11149,225,1758,
2014-07-21_12:21,9435.13,9436.18,9434.32,9436.18,9975,206,2032,
2014-07-21_12:22,9435.45,9436.09,9432.67,9436.09,10880,221,2099,
2014-07-21_12:23,9435.40,9435.40,9430.65,9434.44,8792,218,1942,
2014-07-21_12:24,9434.18,9435.93,9434.18,9435.81,14455,191,1974,
2014-07-21_12:25,9435.10,9435.19,9427.77,9435.19,9839,192,1920,
2014-07-21_12:26,9430.13,9436.43,9429.63,9435.90,9343,258,2072,
2014-07-21_12:27,9435.70,9435.70,9432.94,9434.89,12822,268,2081,
2014-07-21_12:28,9432.69,9435.61,9432.69,9435.09,13159,278,2070,
2014-07-21_12:29,9434.29,9435.82,9430.40,9435.04,11825,226,2036,
2014-07-21_12:30,9435.44,9436.93,9432.13,9436.93,7247,184,1896,
2014-07-21_12:31,9435.48,9435.48,9431.63,9435.03,10482,184,2017,
2014-07-21_12:32,9434.59,9435.74,9430.79,9433.65,10748,230,2031,
2014-07-21_12:33,9435.08,9439.43,9435.00,9439.43,11556,250,2087,
2014-07-21_12:34,9437.01,9437.55,9434.15,9434.38,10011,206,1979,
2014-07-21_12:35,9435.66,9437.95,9435.66,9437.95,10948,208,1977,
2014-07-21_12:36,9438.13,9438.26,9436.25,9437.68,12044,233,2227,
2014-07-21_12:37,9437.04,9437.98,9430.42,9437.03,10660,241,2134,
2014-07-21_12:38,9439.46,9439.46,9434.47,9434.47,10434,200,2064,
2014-07-21_12:39,9436.09,9436.09,9434.45,9435.74,12097,214,2206,
2014-07-21_12:40,9433.40,9437.27,9430.84,9430.84,10383,231,2258,
2014-07-21_12:41,9436.87,9436.87,9432.27,9435.90,9841,191,2008,
2014-07-21_12:42,9438.80,9438.80,9431.53,9437.68,10316,255,2043,
2014-07-21_12:43,9437.66,9441.29,9437.66,9441.29,11736,352,2383,
2014-07-21_12:44,9439.12,9440.86,9435.51,9437.96,11441,277,2187,
2014-07-21_12:45,9441.18,9442.06,9439.94,9441.39,12186,324,2596,
2014-07-21_12:46,9438.22,9444.02,9438.06,9438.35,12146,268,2482,
2014-07-21_12:47,9441.17,9441.17,9434.55,9437.48,12146,258,2405,
2014-07-21_12:48,9440.71,9441.07,9433.71,9433.71,11973,216,2039,
2014-07-21_12:49,9438.62,9440.99,9432.95,9440.32,10691,239,2140,
2014-07-21_12:50,9433.43,9439.59,9433.43,9437.08,14508,215,2248,
2014-07-21_12:51,9439.31,9439.31,9436.90,9438.09,13985,279,2635,
2014-07-21_12:52,9437.18,9440.77,9437.02,9438.01,14971,251,2408,
2014-07-21_12:53,9437.40,9439.73,9431.93,9435.47,13451,228,2449,
2014-07-21_12:54,9435.70,9440.21,9435.70,9438.73,11365,204,2076,
2014-07-21_12:55,9434.80,9439.52,9434.80,9438.73,9592,190,2052,
2014-07-21_12:56,9439.04,9441.52,9434.43,9438.25,10925,218,2153,
2014-07-21_12:57,9439.46,9439.46,9434.50,9438.02,12974,226,2280,
2014-07-21_12:58,9433.42,9442.18,9433.42,9439.72,14501,257,2520,
2014-07-21_12:59,9440.51,9440.57,9439.55,9439.55,14301,261,2505,
2014-07-21_13:00,9443.15,9443.15,9436.30,9442.83,13029,254,2494,
2014-07-21_13:01,9442.42,9443.46,9438.23,9443.46,17569,284,2635,
2014-07-21_13:02,9440.03,9440.33,9434.31,9440.33,13255,260,2259,
2014-07-21_13:03,9441.21,9443.23,9437.81,9438.96,15778,286,2289,
2014-07-21_13:04,9436.09,9443.65,9436.09,9440.40,16897,325,2921,
2014-07-21_13:05,9442.55,9443.20,9440.67,9443.05,13757,273,2512,
2014-07-21_13:06,9438.25,9442.19,9438.25,9441.79,15390,299,2924,
2014-07-21_13:07,9443.66,9443.66,9439.72,9439.72,14285,305,2668,
2014-07-21_13:08,9442.90,9443.24,9434.32,9435.87,16938,319,2912,
2014-07-21_13:09,9443.03,9443.03,9436.92,9442.47,21120,328,3036,
2014-07-21_13:10,9442.87,9442.87,9433.17,9433.17,23232,810,4117,
2014-07-21_13:11,9432.96,9436.26,9431.52,9435.33,17783,331,3059,
2014-07-21_13:12,9433.50,9435.66,9433.13,9434.35,18844,349,3193,
2014-07-21_13:13,9433.64,9436.05,9430.05,9436.05,17630,298,3186,
2014-07-21_13:14,9438.75,9438.75,9431.03,9431.03,21463,350,3114,
2014-07-21_13:15,9434.80,9437.49,9433.04,9437.12,19593,452,3643,
2014-07-21_13:16,9438.23,9438.34,9433.54,9438.14,20703,427,3765,
2014-07-21_13:17,9433.60,9436.79,9432.31,9435.73,23204,332,3664,
2014-07-21_13:18,9438.76,9439.13,9433.95,9437.47,17991,320,3430,
2014-07-21_13:19,9432.79,9436.77,9427.68,9427.68,18646,380,3644,
2014-07-21_13:20,9432.91,9433.03,9429.51,9433.03,23513,435,3919,
2014-07-21_13:21,9433.23,9437.88,9431.04,9431.04,18379,378,3528,
2014-07-21_13:22,9431.95,9434.74,9431.50,9434.74,36081,589,4627,
2014-07-21_13:23,9435.28,9435.28,9431.21,9434.43,29144,587,5013,
2014-07-21_13:24,9440.70,9440.70,9433.13,9434.74,35584,637,5578,
2014-07-21_13:25,9439.67,9440.63,9434.09,9434.59,31223,492,4988,
2014-07-21_13:26,9434.59,9434.59,9434.59,9434.59,45,0,2,
2014-07-21_13:27,9434.59,9434.59,9434.59,9434.59,0,0,0,
2014-07-21_13:28,9434.59,9434.59,9434.59,9434.59,0,0,0,
2014-07-21_13:29,9434.59,9434.59,9434.59,9434.59,0,0,0,
2014-07-21_13:30,9434.59,9440.97,9434.59,9440.97,150447,5750,30135,
2014-07-22_09:01,9453.23,9455.43,9450.61,9455.43,65297,2683,18035,
2014-07-22_09:02,9454.31,9454.31,9448.49,9448.49,32049,950,6704,
2014-07-22_09:03,9449.61,9450.47,9446.06,9446.52,48789,883,6816,
2014-07-22_09:04,9445.96,9445.96,9440.19,9440.19,58363,870,6412,
2014-07-22_09:05,9440.62,9443.47,9439.52,9441.06,64652,661,5790,
2014-07-22_09:06,9437.35,9443.33,9436.84,9439.27,68443,606,5379,
2014-07-22_09:07,9438.54,9438.54,9435.13,9435.60,55353,598,5643,
2014-07-22_09:08,9435.75,9435.75,9430.75,9430.75,65062,746,5975,
2014-07-22_09:09,9430.54,9430.54,9428.15,9428.15,45705,635,5628,
2014-07-22_09:10,9422.35,9426.99,9422.35,9424.00,46000,635,5526,
2014-07-22_09:11,9418.74,9423.51,9418.74,9421.85,49991,546,5026,
2014-07-22_09:12,9423.58,9425.06,9420.21,9425.06,54375,627,5289,
2014-07-22_09:13,9427.20,9427.20,9424.20,9426.55,54834,595,5211,
2014-07-22_09:14,9427.03,9429.55,9426.68,9429.55,49636,554,4724,
2014-07-22_09:15,9430.49,9430.51,9427.42,9430.51,53463,641,5268,
2014-07-22_09:16,9431.42,9436.06,9430.56,9434.70,47083,547,4865,
2014-07-22_09:17,9430.61,9435.31,9430.61,9432.27,49463,585,5237,
2014-07-22_09:18,9427.01,9435.83,9427.01,9435.83,40077,493,4848,
2014-07-22_09:19,9435.41,9435.41,9428.68,9430.27,30625,413,4162,
2014-07-22_09:20,9431.89,9432.40,9431.53,9432.40,29181,379,4071,
2014-07-22_09:21,9431.89,9432.51,9426.58,9431.68,45663,487,4514,
2014-07-22_09:22,9432.56,9437.00,9432.20,9432.20,35305,480,4432,
2014-07-22_09:23,9435.56,9435.56,9430.12,9430.90,24207,405,4122,
2014-07-22_09:24,9433.17,9436.75,9430.68,9433.34,28215,441,4252,
2014-07-22_09:25,9435.91,9440.38,9431.85,9437.44,35488,501,5164,
2014-07-22_09:26,9432.22,9440.77,9432.22,9439.57,32547,582,4809,
2014-07-22_09:27,9433.97,9438.88,9433.95,9434.75,26864,385,3595,
2014-07-22_09:28,9433.48,9439.44,9433.48,9439.44,26268,441,3774,
2014-07-22_09:29,9434.26,9438.07,9433.19,9438.07,37514,437,3669,
2014-07-22_09:30,9432.99,9437.40,9432.87,9436.82,27592,368,3352,
2014-07-22_09:31,9432.89,9437.95,9432.60,9437.81,23273,342,3399,
2014-07-22_09:32,9437.07,9437.60,9433.14,9433.14,25624,408,3737,
2014-07-22_09:33,9437.41,9437.57,9430.45,9430.45,32572,401,3840,
2014-07-22_09:34,9432.62,9437.59,9432.62,9433.76,29728,391,3885,
2014-07-22_09:35,9429.15,9435.69,9428.83,9435.69,24964,403,3806,
2014-07-22_09:36,9428.68,9434.71,9428.66,9434.57,25426,384,3409,
2014-07-22_09:37,9429.92,9434.60,9429.67,9434.60,34105,493,4056,
2014-07-22_09:38,9432.27,9437.88,9431.09,9437.88,20756,385,3344,
2014-07-22_09:39,9438.52,9438.56,9434.89,9434.89,26422,371,3531,
2014-07-22_09:40,9434.61,9440.77,9434.61,9439.96,27624,357,3131,
2014-07-22_09:41,9431.78,9441.25,9431.78,9441.25,23893,385,3188,
2014-07-22_09:42,9436.19,9439.54,9435.47,9439.54,21348,337,3068,
2014-07-22_09:43,9439.82,9439.82,9432.72,9435.09,19399,346,2961,
2014-07-22_09:44,9440.19,9440.23,9434.89,9437.42,19874,305,2800,
2014-07-22_09:45,9432.88,9440.52,9432.88,9433.14,18672,282,2680,
2014-07-22_09:46,9432.69,9439.84,9432.69,9439.84,24349,280,2803,
2014-07-22_09:47,9434.39,9438.94,9430.38,9434.55,16569,297,2727,
2014-07-22_09:48,9435.78,9439.17,9432.29,9437.09,25064,442,3424,
2014-07-22_09:49,9435.97,9436.19,9432.13,9432.13,22883,369,3213,
2014-07-22_09:50,9433.37,9438.35,9432.34,9432.34,26562,314,2931,
2014-07-22_09:51,9433.53,9443.82,9433.53,9443.82,22748,383,3522,
2014-07-22_09:52,9444.09,9445.54,9444.09,9445.54,30732,521,3811,
2014-07-22_09:53,9445.23,9446.30,9445.23,9445.80,31589,444,3319,
2014-07-22_09:54,9442.54,9453.69,9442.54,9453.04,28976,426,3707,
2014-07-22_09:55,9451.00,9456.43,9451.00,9456.41,33751,506,4462,
2014-07-22_09:56,9456.96,9461.94,9456.96,9456.99,24521,475,4426,
2014-07-22_09:57,9454.73,9462.42,9454.73,9458.77,24829,416,3592,
2014-07-22_09:58,9455.71,9463.46,9455.71,9460.87,21700,331,3144,
2014-07-22_09:59,9462.46,9462.46,9458.91,9460.98,27492,377,3090,
2014-07-22_10:00,9460.34,9463.60,9455.86,9459.77,20113,337,3404,
2014-07-22_10:01,9455.42,9464.22,9455.42,9464.22,16071,278,2952,
2014-07-22_10:02,9458.18,9464.29,9458.18,9460.16,16204,311,2824,
2014-07-22_10:03,9457.73,9463.67,9457.73,9462.28,15585,292,2962,
2014-07-22_10:04,9460.63,9463.12,9458.29,9460.52,18153,285,2589,
2014-07-22_10:05,9460.70,9462.48,9458.35,9461.07,21726,254,2413,
2014-07-22_10:06,9461.60,9461.84,9457.72,9457.72,13000,234,2368,
2014-07-22_10:07,9461.52,9462.47,9459.43,9459.94,13274,225,2198,
2014-07-22_10:08,9457.31,9462.95,9457.31,9459.83,16986,357,2571,
2014-07-22_10:09,9462.21,9464.30,9459.57,9464.30,20877,341,2882,
2014-07-22_10:10,9463.69,9468.12,9461.38,9468.12,21072,497,3215,
2014-07-22_10:11,9466.85,9471.97,9463.11,9469.76,17378,301,3299,
2014-07-22_10:12,9465.53,9475.09,9465.53,9475.09,17839,310,3342,
2014-07-22_10:13,9470.63,9475.59,9468.90,9472.40,18904,295,3427,
2014-07-22_10:14,9468.90,9475.34,9468.90,9473.34,16924,327,2912,
2014-07-22_10:15,9467.92,9475.30,9467.92,9474.59,15940,280,3000,
2014-07-22_10:16,9475.26,9478.38,9470.86,9478.38,17648,368,3475,
2014-07-22_10:17,9477.09,9480.25,9476.72,9477.32,15567,275,3247,
2014-07-22_10:18,9471.43,9479.50,9471.43,9478.58,17772,295,3005,
2014-07-22_10:19,9475.37,9476.88,9474.42,9476.88,17627,263,2854,
2014-07-22_10:20,9477.36,9480.28,9476.08,9476.08,18917,274,3224,
2014-07-22_10:21,9475.31,9475.31,9471.92,9471.92,21645,287,2749,
2014-07-22_10:22,9473.58,9475.73,9471.55,9475.73,20137,300,2688,
2014-07-22_10:23,9467.78,9474.23,9467.62,9474.23,20193,313,2695,
2014-07-22_10:24,9474.68,9475.18,9471.19,9475.18,15145,296,2687,
2014-07-22_10:25,9474.33,9477.59,9469.33,9473.24,19354,335,3446,
2014-07-22_10:26,9471.41,9476.46,9471.41,9476.14,17882,269,2625,
2014-07-22_10:27,9474.57,9475.77,9468.13,9468.13,16239,309,3283,
2014-07-22_10:28,9469.83,9475.54,9469.83,9473.41,15838,299,3514,
2014-07-22_10:29,9470.79,9474.91,9467.15,9469.73,12128,235,2491,
2014-07-22_10:30,9471.69,9472.70,9470.20,9471.05,10945,224,2648,
2014-07-22_10:31,9473.47,9475.95,9470.04,9475.25,13461,237,3002,
2014-07-22_10:32,9472.63,9473.09,9466.23,9473.09,11672,210,2179,
2014-07-22_10:33,9468.99,9475.14,9468.44,9475.14,14146,293,3462,
2014-07-22_10:34,9470.74,9478.15,9470.74,9476.47,20558,372,3709,
2014-07-22_10:35,9467.75,9474.30,9467.26,9473.77,19731,287,2727,
2014-07-22_10:36,9466.91,9471.62,9466.91,9468.00,16428,277,2858,
2014-07-22_10:37,9476.73,9476.73,9468.57,9476.49,15165,291,3487,
2014-07-22_10:38,9474.44,9477.72,9468.85,9472.14,16519,258,3136,
2014-07-22_10:39,9469.56,9471.14,9465.94,9469.83,14784,253,2499,
2014-07-22_10:40,9470.79,9471.72,9466.22,9469.17,14276,265,2422,
2014-07-22_10:41,9469.55,9469.55,9465.69,9467.86,11472,221,2098,
2014-07-22_10:42,9467.80,9472.04,9463.73,9466.97,13680,291,2500,
2014-07-22_10:43,9465.46,9466.98,9463.60,9463.60,9655,219,2072,
2014-07-22_10:44,9463.66,9463.72,9462.73,9462.91,10361,201,1871,
2014-07-22_10:45,9464.72,9464.72,9461.91,9464.04,10154,223,2024,
2014-07-22_10:46,9461.25,9468.53,9461.13,9466.09,10560,209,2092,
2014-07-22_10:47,9461.64,9471.97,9461.64,9467.56,11449,228,2843,
2014-07-22_10:48,9469.04,9471.55,9466.21,9471.55,9658,233,2656,
2014-07-22_10:49,9472.91,9472.91,9464.68,9472.33,10212,222,2147,
2014-07-22_10:50,9464.05,9471.26,9464.05,9465.40,11273,218,2099,
2014-07-22_10:51,9465.18,9470.16,9465.04,9465.04,10972,225,2230,
2014-07-22_10:52,9462.68,9468.85,9462.68,9467.05,9288,204,2156,
2014-07-22_10:53,9468.66,9471.67,9465.11,9470.57,10691,239,2269,
2014-07-22_10:54,9466.32,9471.21,9463.83,9468.46,11193,207,2010,
2014-07-22_10:55,9467.02,9467.02,9462.36,9462.36,11462,189,1870,
2014-07-22_10:56,9468.38,9470.87,9461.45,9470.87,10437,208,2035,
2014-07-22_10:57,9464.12,9470.53,9462.62,9462.62,8562,190,1828,
2014-07-22_10:58,9462.83,9469.98,9462.68,9462.68,10028,193,1998,
2014-07-22_10:59,9463.39,9468.41,9463.39,9464.82,12935,197,1978,
2014-07-22_11:00,9464.56,9469.50,9462.86,9465.10,8575,197,2021,
2014-07-22_11:01,9465.07,9474.02,9465.07,9471.60,11171,226,2738,
2014-07-22_11:02,9467.42,9473.34,9465.58,9465.58,8816,205,2185,
2014-07-22_11:03,9464.55,9470.90,9462.96,9470.18,9971,181,1914,
2014-07-22_11:04,9466.62,9474.07,9466.62,9469.37,11936,232,2755,
2014-07-22_11:05,9468.81,9474.20,9465.26,9465.26,12864,267,2214,
2014-07-22_11:06,9465.63,9473.37,9465.63,9469.19,12404,241,2301,
2014-07-22_11:07,9469.73,9476.77,9469.73,9476.77,12134,257,3460,
2014-07-22_11:08,9477.83,9480.20,9475.30,9475.30,14852,358,3562,
2014-07-22_11:09,9479.72,9480.17,9472.36,9478.10,12735,325,2784,
2014-07-22_11:10,9472.58,9479.38,9472.58,9476.17,13063,221,2263,
2014-07-22_11:11,9473.23,9478.56,9472.96,9477.90,18300,269,2529,
2014-07-22_11:12,9476.57,9480.22,9476.57,9480.22,16958,325,3162,
2014-07-22_11:13,9476.09,9482.05,9476.09,9481.37,24531,529,4820,
2014-07-22_11:14,9477.43,9481.52,9476.43,9478.60,13247,312,2596,
2014-07-22_11:15,9478.82,9482.08,9475.95,9479.61,16291,271,2369,
2014-07-22_11:16,9473.84,9478.94,9471.55,9471.55,20365,295,2344,
2014-07-22_11:17,9473.28,9478.28,9473.28,9473.96,11696,235,2066,
2014-07-22_11:18,9476.92,9476.93,9468.78,9476.93,8964,204,1851,
2014-07-22_11:19,9472.36,9477.62,9468.57,9473.56,11541,209,1900,
2014-07-22_11:20,9473.61,9476.65,9468.09,9468.09,10447,208,2004,
2014-07-22_11:21,9469.78,9476.56,9468.07,9470.89,12620,337,2587,
2014-07-22_11:22,9476.22,9476.22,9472.64,9474.54,13462,314,2217,
2014-07-22_11:23,9472.18,9473.52,9470.60,9473.52,10481,260,2226,
2014-07-22_11:24,9467.78,9477.26,9467.78,9476.54,17653,320,2503,
2014-07-22_11:25,9473.76,9477.87,9471.90,9475.34,12760,260,2341,
2014-07-22_11:26,9477.14,9477.85,9470.48,9477.83,12587,239,2265,
2014-07-22_11:27,9477.82,9477.82,9467.99,9467.99,11890,232,2197,
2014-07-22_11:28,9473.22,9476.39,9473.22,9473.25,12844,232,2424,
2014-07-22_11:29,9477.18,9477.75,9471.42,9477.75,8367,202,2174,
2014-07-22_11:30,9476.44,9476.44,9473.39,9476.14,10154,232,2110,
2014-07-22_11:31,9477.82,9479.19,9470.64,9478.73,11487,215,2210,
2014-07-22_11:32,9479.60,9480.50,9474.76,9474.76,10300,222,2052,
2014-07-22_11:33,9468.93,9476.17,9468.93,9472.88,16389,207,2014,
2014-07-22_11:34,9471.95,9475.77,9468.39,9475.77,9886,186,1780,
2014-07-22_11:35,9475.22,9475.22,9468.93,9468.93,7700,177,1731,
2014-07-22_11:36,9473.92,9475.33,9466.75,9472.35,8747,181,1761,
2014-07-22_11:37,9473.97,9474.73,9469.24,9471.61,8107,163,1766,
2014-07-22_11:38,9474.11,9477.78,9474.11,9476.10,10641,226,2227,
2014-07-22_11:39,9471.96,9474.21,9468.38,9472.04,7418,164,1590,
2014-07-22_11:40,9467.10,9474.34,9467.10,9467.53,8010,167,1667,
2014-07-22_11:41,9468.48,9472.81,9468.48,9472.57,8673,196,1865,
2014-07-22_11:42,9467.95,9473.98,9466.40,9473.18,9701,183,1847,
2014-07-22_11:43,9468.42,9474.41,9468.42,9474.11,10568,309,2438,
2014-07-22_11:44,9469.85,9472.91,9468.73,9472.72,9026,198,2312,
2014-07-22_11:45,9472.42,9474.91,9467.19,9473.15,13402,288,2571,
2014-07-22_11:46,9472.04,9474.45,9468.49,9468.49,9121,217,2095,
2014-07-22_11:47,9476.51,9478.94,9472.51,9475.35,9770,218,2066,
2014-07-22_11:48,9476.71,9479.86,9474.47,9474.47,11561,265,2257,
2014-07-22_11:49,9478.87,9478.92,9475.48,9475.57,8953,195,1999,
2014-07-22_11:50,9476.27,9476.63,9472.96,9474.11,8879,176,1666,
2014-07-22_11:51,9474.74,9475.00,9470.21,9472.23,11079,195,1908,
2014-07-22_11:52,9468.46,9474.81,9466.39,9474.22,8065,187,1716,
2014-07-22_11:53,9468.25,9477.79,9468.25,9477.32,10101,185,1947,
2014-07-22_11:54,9475.49,9475.49,9471.66,9474.42,8786,211,1916,
2014-07-22_11:55,9473.83,9475.44,9469.45,9472.74,8093,200,1784,
2014-07-22_11:56,9469.54,9477.49,9469.54,9475.97,10096,225,1995,
2014-07-22_11:57,9474.62,9478.22,9473.08,9476.76,9834,201,1874,
2014-07-22_11:58,9470.22,9475.39,9470.22,9472.29,8139,173,1673,
2014-07-22_11:59,9468.73,9473.73,9468.73,9473.66,7260,193,1768,
2014-07-22_12:00,9467.44,9477.31,9467.44,9472.66,9613,181,1882,
2014-07-22_12:01,9473.09,9479.32,9472.93,9479.32,12188,265,2419,
2014-07-22_12:02,9479.26,9479.26,9476.47,9476.47,8751,226,1937,
2014-07-22_12:03,9478.99,9479.69,9475.46,9479.25,8477,205,2086,
2014-07-22_12:04,9479.52,9481.45,9476.24,9476.24,9888,223,2159,
2014-07-22_12:05,9479.59,9481.68,9479.59,9480.28,11023,226,2363,
2014-07-22_12:06,9478.08,9480.00,9478.08,9478.97,9578,211,1947,
2014-07-22_12:07,9474.07,9477.46,9474.07,9476.83,8134,181,1810,
2014-07-22_12:08,9476.18,9476.18,9472.12,9474.67,7616,180,1660,
2014-07-22_12:09,9470.77,9476.11,9470.77,9471.67,8353,176,1592,
2014-07-22_12:10,9474.53,9481.27,9474.26,9481.27,12086,327,2715,
2014-07-22_12:11,9477.75,9479.95,9474.69,9479.41,9608,254,2182,
2014-07-22_12:12,9481.06,9481.06,9473.39,9478.91,8592,228,2201,
2014-07-22_12:13,9476.60,9481.05,9473.65,9478.72,10279,211,2091,
2014-07-22_12:14,9470.09,9476.57,9470.09,9475.63,10212,193,1985,
2014-07-22_12:15,9470.62,9480.03,9470.62,9478.15,10456,206,2039,
2014-07-22_12:16,9473.69,9479.58,9469.49,9473.61,9833,222,2225,
2014-07-22_12:17,9472.07,9480.15,9470.44,9473.38,9496,227,2204,
2014-07-22_12:18,9472.26,9474.34,9468.58,9471.27,10974,202,2017,
2014-07-22_12:19,9467.40,9476.11,9467.40,9471.24,12801,248,2269,
2014-07-22_12:20,9468.19,9473.18,9466.58,9467.06,18425,331,2592,
2014-07-22_12:21,9468.73,9474.28,9468.73,9473.16,24851,294,2421,
2014-07-22_12:22,9469.79,9476.16,9465.68,9470.30,14928,259,2513,
2014-07-22_12:23,9474.70,9476.17,9469.90,9473.71,12004,262,2450,
2014-07-22_12:24,9471.70,9475.71,9469.69,9471.21,13224,258,2481,
2014-07-22_12:25,9475.07,9477.37,9471.38,9476.62,30579,521,3376,
2014-07-22_12:26,9475.34,9479.82,9475.34,9479.58,19169,335,3089,
2014-07-22_12:27,9477.99,9477.99,9474.02,9476.22,10881,231,2134,
2014-07-22_12:28,9477.05,9477.43,9474.74,9477.43,11163,248,1893,
2014-07-22_12:29,9474.13,9476.74,9468.93,9476.39,14407,237,2166,
2014-07-22_12:30,9476.11,9476.88,9472.66,9472.66,10603,197,2082,
2014-07-22_12:31,9473.42,9475.81,9472.61,9475.81,11856,240,2227,
2014-07-22_12:32,9476.03,9477.15,9475.95,9476.23,11418,247,2232,
2014-07-22_12:33,9474.10,9479.62,9473.67,9479.62,13066,347,2709,
2014-07-22_12:34,9478.82,9480.10,9476.43,9477.70,13948,362,2572,
2014-07-22_12:35,9475.63,9477.76,9475.63,9477.25,13701,312,2660,
2014-07-22_12:36,9477.11,9477.53,9476.63,9477.39,21450,408,3041,
2014-07-22_12:37,9477.91,9484.83,9477.91,9484.25,28720,637,3885,
2014-07-22_12:38,9484.71,9486.41,9479.57,9479.57,17196,281,2574,
2014-07-22_12:39,9484.28,9484.46,9477.00,9484.27,19808,316,2893,
2014-07-22_12:40,9484.46,9485.39,9477.16,9482.01,16665,264,2615,
2014-07-22_12:41,9480.25,9484.95,9477.52,9480.57,21117,312,2850,
2014-07-22_12:42,9485.01,9485.01,9479.65,9480.11,15998,276,2349,
2014-07-22_12:43,9478.37,9484.19,9477.35,9478.35,11613,232,2350,
2014-07-22_12:44,9485.82,9485.82,9478.83,9484.25,10590,241,2365,
2014-07-22_12:45,9477.46,9481.06,9476.03,9478.11,16934,219,2056,
2014-07-22_12:46,9477.94,9481.75,9476.74,9481.75,14967,221,2276,
2014-07-22_12:47,9479.55,9484.19,9476.64,9480.74,10904,215,2217,
2014-07-22_12:48,9477.94,9478.58,9475.67,9477.98,16608,216,2270,
2014-07-22_12:49,9478.76,9482.88,9477.11,9477.47,12656,244,2344,
2014-07-22_12:50,9475.82,9482.43,9474.83,9477.48,9653,223,2071,
2014-07-22_12:51,9479.06,9483.83,9476.69,9476.69,11325,256,2283,
2014-07-22_12:52,9479.97,9480.68,9475.80,9477.91,11138,288,2141,
2014-07-22_12:53,9479.03,9479.55,9477.66,9477.70,12633,250,2352,
2014-07-22_12:54,9479.13,9483.92,9475.70,9483.15,12811,257,2519,
2014-07-22_12:55,9483.49,9483.49,9475.20,9475.20,13980,304,2689,
2014-07-22_12:56,9476.90,9483.29,9476.63,9477.89,13135,256,2418,
2014-07-22_12:57,9478.51,9482.69,9478.51,9480.91,21673,1474,2554,
2014-07-22_12:58,9483.81,9485.80,9482.17,9485.80,20548,423,2981,
2014-07-22_12:59,9484.85,9488.51,9483.79,9484.29,14991,312,2679,
2014-07-22_13:00,9487.88,9490.82,9484.20,9484.20,17085,324,2620,
2014-07-22_13:01,9485.44,9485.64,9483.44,9483.44,19879,339,2724,
2014-07-22_13:02,9485.62,9485.62,9480.58,9480.58,17138,326,2660,
2014-07-22_13:03,9481.13,9483.53,9481.13,9482.63,15594,289,2486,
2014-07-22_13:04,9483.36,9484.84,9480.24,9481.90,15192,356,2622,
2014-07-22_13:05,9483.77,9488.45,9481.22,9481.95,18280,385,2828,
2014-07-22_13:06,9481.26,9486.19,9481.26,9483.94,19828,419,3174,
2014-07-22_13:07,9483.57,9484.06,9481.76,9481.76,23444,354,2967,
2014-07-22_13:08,9483.04,9485.09,9482.29,9482.29,21142,357,2902,
2014-07-22_13:09,9482.50,9482.50,9481.25,9481.50,18233,515,3066,
2014-07-22_13:10,9482.13,9483.92,9482.13,9483.68,18699,368,3280,
2014-07-22_13:11,9483.38,9483.93,9482.38,9482.54,16876,310,2913,
2014-07-22_13:12,9483.44,9483.44,9482.37,9482.96,18013,323,2942,
2014-07-22_13:13,9483.25,9483.25,9481.68,9481.75,18750,395,3050,
2014-07-22_13:14,9482.20,9482.26,9476.08,9481.10,20220,334,2998,
2014-07-22_13:15,9480.85,9482.11,9476.52,9481.12,18099,336,3259,
2014-07-22_13:16,9480.91,9481.21,9477.07,9479.07,17030,367,3451,
2014-07-22_13:17,9480.56,9481.91,9480.41,9480.41,21022,406,3519,
2014-07-22_13:18,9481.32,9481.32,9476.75,9480.67,21245,401,3548,
2014-07-22_13:19,9483.12,9483.94,9478.04,9480.28,21436,489,3801,
2014-07-22_13:20,9483.48,9485.70,9479.51,9483.49,19612,380,3549,
2014-07-22_13:21,9482.53,9483.57,9482.38,9483.57,24639,438,3712,
2014-07-22_13:22,9478.29,9482.97,9477.30,9482.97,21828,443,3934,
2014-07-22_13:23,9483.49,9486.59,9479.84,9486.55,25433,571,4506,
2014-07-22_13:24,9488.04,9488.48,9482.81,9488.48,30526,727,5648,
2014-07-22_13:25,9484.25,9490.00,9484.25,9488.40,38338,748,6034,
2014-07-22_13:26,9488.40,9488.40,9488.40,9488.40,0,0,0,
2014-07-22_13:27,9488.40,9488.40,9488.40,9488.40,0,0,0,
2014-07-22_13:28,9488.40,9488.40,9488.40,9488.40,0,0,0,
2014-07-22_13:29,9488.40,9488.40,9488.40,9488.40,0,0,0,
2014-07-22_13:30,9488.40,9499.36,9488.40,9499.36,164232,6238,31407,
2014-07-24_09:01,9508.26,9537.87,9508.26,9537.87,105862,5591,25115,
2014-07-24_09:02,9537.16,9538.07,9528.03,9531.00,43598,1576,8928,
2014-07-24_09:03,9527.11,9528.43,9520.01,9520.01,50360,1216,7968,
2014-07-24_09:04,9525.34,9525.34,9517.33,9521.19,71827,1283,7848,
2014-07-24_09:05,9516.69,9520.05,9516.69,9520.05,76737,1015,7837,
2014-07-24_09:06,9517.90,9520.75,9516.75,9520.75,99155,1080,7910,
2014-07-24_09:07,9520.73,9523.84,9518.32,9523.84,85986,918,7236,
2014-07-24_09:08,9519.97,9524.16,9518.95,9522.22,73131,877,6942,
2014-07-24_09:09,9521.85,9526.19,9518.66,9526.19,72089,1066,7059,
2014-07-24_09:10,9523.98,9526.80,9523.70,9525.52,67196,1065,7161,
2014-07-24_09:11,9522.03,9525.53,9522.03,9525.21,73045,853,6768,
2014-07-24_09:12,9522.60,9522.60,9517.32,9519.83,65475,741,6139,
2014-07-24_09:13,9523.30,9523.30,9515.20,9515.20,58070,776,6064,
2014-07-24_09:14,9519.97,9520.56,9518.32,9518.32,49333,688,5478,
2014-07-24_09:15,9517.86,9522.67,9516.90,9517.43,63127,940,5657,
2014-07-24_09:16,9522.20,9525.57,9518.61,9518.61,59755,849,5910,
2014-07-24_09:17,9524.90,9526.49,9520.90,9520.90,51617,789,5744,
2014-07-24_09:18,9527.46,9528.66,9523.96,9525.64,63717,905,6612,
2014-07-24_09:19,9520.39,9529.17,9520.39,9528.92,52086,788,6241,
2014-07-24_09:20,9522.21,9527.65,9522.21,9527.65,52802,738,6185,
2014-07-24_09:21,9525.53,9528.27,9523.31,9523.77,76581,783,6308,
2014-07-24_09:22,9525.02,9529.59,9524.74,9525.73,48153,739,5811,
2014-07-24_09:23,9530.30,9533.38,9525.71,9528.91,41725,689,5399,
2014-07-24_09:24,9527.77,9533.00,9527.77,9529.37,44316,626,5198,
2014-07-24_09:25,9533.87,9534.09,9528.75,9529.68,47687,823,5825,
2014-07-24_09:26,9528.70,9528.86,9524.78,9528.24,49600,965,5994,
2014-07-24_09:27,9528.15,9528.93,9524.96,9526.88,43256,624,5372,
2014-07-24_09:28,9521.33,9527.91,9521.33,9527.14,44491,674,5780,
2014-07-24_09:29,9526.13,9526.13,9518.73,9524.70,46655,597,5454,
2014-07-24_09:30,9523.96,9524.26,9516.31,9516.31,36234,578,4720,
2014-07-24_09:31,9523.50,9524.51,9516.70,9522.23,36304,539,4770,
2014-07-24_09:32,9521.09,9521.62,9513.60,9513.60,34479,515,4449,
2014-07-24_09:33,9517.52,9519.94,9511.85,9519.94,32840,546,4749,
2014-07-24_09:34,9511.67,9519.20,9511.67,9518.75,33612,493,4436,
2014-07-24_09:35,9510.71,9518.46,9510.71,9511.55,28981,483,4311,
2014-07-24_09:36,9511.24,9514.21,9508.17,9508.17,30167,527,4441,
2014-07-24_09:37,9508.21,9512.43,9505.76,9510.15,28808,474,4258,
2014-07-24_09:38,9510.05,9511.01,9507.64,9510.97,31355,703,4296,
2014-07-24_09:39,9510.09,9510.09,9507.41,9507.73,28171,516,4100,
2014-07-24_09:40,9509.32,9509.91,9502.40,9507.05,26884,495,4019,
2014-07-24_09:41,9509.05,9509.84,9502.45,9509.53,32135,502,4090,
2014-07-24_09:42,9503.47,9509.98,9503.47,9505.68,29352,477,3994,
2014-07-24_09:43,9505.30,9511.89,9505.30,9511.89,25315,447,3829,
2014-07-24_09:44,9505.79,9511.27,9503.84,9503.84,27800,434,3695,
2014-07-24_09:45,9510.15,9510.15,9504.31,9509.79,27709,432,3790,
2014-07-24_09:46,9510.16,9510.24,9507.89,9507.89,24397,426,3573,
2014-07-24_09:47,9508.55,9510.61,9508.55,9510.47,17119,317,2998,
2014-07-24_09:48,9507.67,9512.16,9507.67,9511.65,16805,360,3283,
2014-07-24_09:49,9510.58,9512.93,9506.50,9510.33,17223,357,3228,
2014-07-24_09:50,9508.34,9512.40,9508.34,9511.33,34858,516,3962,
2014-07-24_09:51,9509.34,9516.21,9506.52,9516.21,43197,566,4638,
2014-07-24_09:52,9515.73,9515.77,9512.76,9515.77,30435,472,4281,
2014-07-24_09:53,9513.42,9514.91,9512.52,9512.52,37143,430,3923,
2014-07-24_09:54,9507.09,9511.73,9506.74,9507.27,19501,377,3690,
2014-07-24_09:55,9506.56,9514.50,9506.56,9514.19,23098,498,3371,
2014-07-24_09:56,9510.27,9514.65,9510.27,9513.30,19289,487,3258,
2014-07-24_09:57,9513.11,9514.78,9512.80,9514.05,21044,394,3370,
2014-07-24_09:58,9512.88,9518.07,9510.45,9517.50,21905,441,3154,
2014-07-24_09:59,9516.40,9518.07,9511.41,9513.10,24625,498,3675,
2014-07-24_10:00,9513.75,9518.26,9511.92,9516.67,20784,457,3553,
2014-07-24_10:01,9516.55,9517.70,9511.41,9511.41,23387,472,3877,
2014-07-24_10:02,9509.21,9514.56,9509.21,9511.62,21377,424,3454,
2014-07-24_10:03,9509.23,9516.15,9508.63,9508.63,16492,311,2911,
2014-07-24_10:04,9514.36,9515.97,9508.80,9508.80,21544,360,3305,
2014-07-24_10:05,9508.78,9512.46,9508.07,9510.53,17934,346,2975,
2014-07-24_10:06,9509.32,9514.33,9507.50,9507.65,22635,383,3614,
2014-07-24_10:07,9506.37,9513.68,9506.19,9506.82,25312,353,3232,
2014-07-24_10:08,9506.73,9511.65,9506.37,9506.37,14757,286,2882,
2014-07-24_10:09,9510.97,9514.66,9506.47,9514.66,15871,341,2790,
2014-07-24_10:10,9511.25,9515.54,9510.25,9515.54,15116,329,2996,
2014-07-24_10:11,9511.61,9515.50,9510.74,9515.50,16727,290,2905,
2014-07-24_10:12,9505.93,9514.37,9505.93,9513.51,18460,343,3145,
2014-07-24_10:13,9512.62,9513.59,9508.47,9512.08,16958,313,2854,
2014-07-24_10:14,9508.43,9514.07,9508.43,9514.07,16001,306,2805,
2014-07-24_10:15,9509.48,9514.78,9506.49,9514.78,13637,289,2822,
2014-07-24_10:16,9510.24,9514.66,9507.37,9514.66,20421,356,3025,
2014-07-24_10:17,9512.50,9512.50,9508.97,9512.32,17039,382,3199,
2014-07-24_10:18,9511.66,9512.46,9507.74,9507.74,18958,361,3139,
2014-07-24_10:19,9507.92,9513.50,9507.92,9513.50,13831,337,2916,
2014-07-24_10:20,9514.81,9514.81,9507.31,9512.23,15895,365,2933,
2014-07-24_10:21,9512.95,9512.95,9507.30,9511.40,17991,355,3362,
2014-07-24_10:22,9504.48,9512.41,9504.48,9512.18,15568,280,2906,
2014-07-24_10:23,9505.44,9513.02,9505.44,9513.02,13860,239,2544,
2014-07-24_10:24,9506.00,9512.21,9505.16,9505.16,14983,257,2736,
2014-07-24_10:25,9510.98,9512.32,9509.30,9512.00,17543,320,3005,
2014-07-24_10:26,9509.31,9511.95,9504.36,9511.62,14792,325,2969,
2014-07-24_10:27,9504.88,9511.44,9504.88,9505.96,17368,378,3419,
2014-07-24_10:28,9512.53,9513.79,9506.43,9506.43,18231,413,3365,
2014-07-24_10:29,9510.97,9515.38,9510.97,9515.38,22188,392,3364,
2014-07-24_10:30,9512.19,9516.00,9512.19,9513.72,22423,422,3700,
2014-07-24_10:31,9512.42,9517.03,9512.42,9514.73,16452,324,3056,
2014-07-24_10:32,9513.09,9516.10,9509.89,9514.27,17063,356,3226,
2014-07-24_10:33,9515.02,9516.91,9515.02,9515.27,13565,298,2844,
2014-07-24_10:34,9512.97,9517.07,9511.97,9517.07,17841,377,2919,
2014-07-24_10:35,9509.02,9516.60,9509.02,9516.60,15397,361,2940,
2014-07-24_10:36,9510.88,9517.20,9510.88,9515.53,17069,452,3184,
2014-07-24_10:37,9507.98,9514.91,9507.98,9513.32,12477,300,2777,
2014-07-24_10:38,9508.90,9516.11,9508.79,9514.71,16070,296,2766,
2014-07-24_10:39,9506.97,9514.77,9506.97,9510.15,13037,266,2580,
2014-07-24_10:40,9511.90,9514.52,9507.51,9513.93,13441,276,2701,
2014-07-24_10:41,9511.73,9513.75,9507.19,9507.75,12103,267,2531,
2014-07-24_10:42,9506.71,9514.17,9506.71,9514.17,11192,291,2689,
2014-07-24_10:43,9507.02,9514.67,9507.02,9507.62,15307,269,2521,
2014-07-24_10:44,9511.28,9514.83,9507.23,9511.95,14606,272,2537,
2014-07-24_10:45,9512.17,9512.89,9507.85,9507.85,13885,322,2534,
2014-07-24_10:46,9513.41,9514.77,9506.70,9506.70,13532,284,2519,
2014-07-24_10:47,9508.32,9514.81,9507.06,9508.91,12964,328,2592,
2014-07-24_10:48,9511.95,9514.06,9508.58,9512.10,13420,262,2455,
2014-07-24_10:49,9506.35,9508.14,9506.35,9507.89,13424,295,2643,
2014-07-24_10:50,9507.40,9512.12,9507.22,9507.89,13342,263,2572,
2014-07-24_10:51,9511.88,9513.90,9506.06,9507.41,10878,278,2489,
2014-07-24_10:52,9507.02,9514.28,9506.10,9509.15,11440,298,2594,
2014-07-24_10:53,9511.88,9515.53,9507.40,9515.53,12391,244,2484,
2014-07-24_10:54,9515.77,9515.77,9508.17,9514.93,10864,209,2192,
2014-07-24_10:55,9512.27,9512.66,9507.66,9507.66,13013,224,2179,
2014-07-24_10:56,9511.17,9513.66,9508.05,9508.14,12358,249,2223,
2014-07-24_10:57,9506.74,9513.27,9506.74,9512.70,10556,227,2232,
2014-07-24_10:58,9511.65,9512.64,9507.13,9507.13,11578,260,2426,
2014-07-24_10:59,9506.32,9511.72,9506.32,9508.69,12201,279,2464,
2014-07-24_11:00,9510.84,9511.91,9507.03,9507.24,12229,296,2653,
2014-07-24_11:01,9513.67,9514.39,9507.94,9511.80,19258,312,2993,
2014-07-24_11:02,9511.90,9512.92,9507.33,9508.44,34342,456,3666,
2014-07-24_11:03,9510.90,9512.16,9505.98,9512.16,16447,342,2734,
2014-07-24_11:04,9507.02,9512.45,9507.02,9511.73,17391,746,2713,
2014-07-24_11:05,9512.77,9512.77,9507.10,9512.46,13505,422,2637,
2014-07-24_11:06,9510.35,9512.51,9505.99,9512.25,13775,422,2843,
2014-07-24_11:07,9511.38,9512.03,9510.18,9512.03,10759,297,2380,
2014-07-24_11:08,9510.34,9511.21,9506.24,9511.14,15625,269,2335,
2014-07-24_11:09,9510.52,9514.75,9507.03,9507.03,8699,241,2065,
2014-07-24_11:10,9506.39,9513.78,9506.39,9508.67,17415,372,2506,
2014-07-24_11:11,9506.44,9508.73,9505.30,9507.39,16714,308,2690,
2014-07-24_11:12,9509.97,9510.19,9505.44,9505.44,13579,274,2530,
2014-07-24_11:13,9505.74,9511.02,9505.20,9511.02,11280,266,2245,
2014-07-24_11:14,9509.55,9512.92,9505.04,9505.04,12686,257,2148,
2014-07-24_11:15,9508.72,9508.72,9504.40,9504.40,13660,219,2156,
2014-07-24_11:16,9509.38,9510.55,9505.22,9506.11,13180,277,2425,
2014-07-24_11:17,9505.47,9506.06,9503.80,9505.01,19698,359,2836,
2014-07-24_11:18,9502.31,9504.13,9500.19,9502.12,29939,499,3333,
2014-07-24_11:19,9501.60,9501.60,9497.81,9498.52,36985,553,3904,
2014-07-24_11:20,9497.79,9501.84,9495.98,9497.65,20825,422,3568,
2014-07-24_11:21,9496.40,9500.39,9496.02,9500.39,16023,346,3199,
2014-07-24_11:22,9495.84,9499.57,9495.17,9499.57,15298,313,3090,
2014-07-24_11:23,9494.26,9502.30,9494.26,9502.30,17694,385,2939,
2014-07-24_11:24,9498.88,9502.16,9494.04,9497.22,19815,350,2895,
2014-07-24_11:25,9499.11,9501.04,9494.86,9501.04,13822,252,2498,
2014-07-24_11:26,9497.57,9503.53,9497.57,9503.27,12016,222,2261,
2014-07-24_11:27,9498.20,9504.33,9498.20,9503.16,10832,217,1989,
2014-07-24_11:28,9495.64,9504.34,9495.64,9503.84,10641,189,1896,
2014-07-24_11:29,9503.38,9503.38,9497.76,9501.16,10331,242,2070,
2014-07-24_11:30,9501.32,9503.78,9496.84,9496.84,11406,219,2014,
2014-07-24_11:31,9495.92,9501.00,9495.92,9498.16,12621,236,2226,
2014-07-24_11:32,9499.28,9501.31,9497.68,9498.15,10774,193,1899,
2014-07-24_11:33,9494.88,9502.72,9494.76,9496.82,12687,235,2084,
2014-07-24_11:34,9494.48,9497.13,9493.71,9493.71,10949,275,2196,
2014-07-24_11:35,9501.08,9501.94,9496.64,9497.77,10912,218,2081,
2014-07-24_11:36,9496.90,9500.86,9494.05,9497.03,10959,202,2134,
2014-07-24_11:37,9498.34,9501.33,9496.16,9496.90,13401,267,2293,
2014-07-24_11:38,9496.99,9502.22,9494.46,9502.22,10343,214,2180,
2014-07-24_11:39,9498.70,9500.12,9497.07,9497.97,9542,220,2221,
2014-07-24_11:40,9495.78,9501.10,9494.97,9497.12,15738,287,2302,
2014-07-24_11:41,9501.59,9501.71,9496.44,9501.71,18514,341,2546,
2014-07-24_11:42,9501.41,9501.96,9496.98,9501.19,14518,253,2300,
2014-07-24_11:43,9496.16,9501.21,9495.20,9495.58,14794,318,2528,
2014-07-24_11:44,9497.73,9500.22,9493.12,9500.10,13500,215,1913,
2014-07-24_11:45,9498.47,9498.47,9491.99,9497.77,12121,219,1965,
2014-07-24_11:46,9492.21,9498.19,9491.77,9498.19,12027,300,2275,
2014-07-24_11:47,9493.73,9498.57,9492.08,9492.08,12998,277,2309,
2014-07-24_11:48,9493.79,9499.50,9493.79,9496.72,10213,212,1905,
2014-07-24_11:49,9497.53,9499.02,9491.19,9499.02,9893,208,1922,
2014-07-24_11:50,9491.21,9498.94,9491.21,9498.94,8982,214,2029,
2014-07-24_11:51,9493.97,9498.87,9493.92,9498.87,8139,206,1872,
2014-07-24_11:52,9492.97,9497.64,9492.34,9492.34,11608,242,1986,
2014-07-24_11:53,9492.88,9498.71,9492.58,9492.58,12504,293,2534,
2014-07-24_11:54,9496.18,9498.27,9493.14,9498.27,10869,229,2007,
2014-07-24_11:55,9493.11,9498.69,9493.11,9493.90,13433,260,2303,
2014-07-24_11:56,9490.78,9498.88,9490.78,9493.43,10652,237,2192,
2014-07-24_11:57,9490.33,9497.85,9490.33,9493.94,10840,226,2073,
2014-07-24_11:58,9495.00,9497.58,9491.15,9491.30,14691,287,2559,
2014-07-24_11:59,9490.66,9498.65,9490.66,9498.31,11447,265,2183,
2014-07-24_12:00,9497.76,9497.94,9491.33,9497.79,12782,206,1971,
2014-07-24_12:01,9493.05,9498.51,9493.05,9493.97,11339,229,2218,
2014-07-24_12:02,9498.68,9499.04,9492.49,9492.49,9619,220,1994,
2014-07-24_12:03,9497.86,9497.86,9490.97,9494.94,9128,191,1908,
2014-07-24_12:04,9492.42,9495.53,9490.88,9492.04,11279,197,2199,
2014-07-24_12:05,9492.18,9497.31,9492.18,9495.40,11773,225,2347,
2014-07-24_12:06,9489.80,9498.04,9489.80,9498.03,11336,249,2514,
2014-07-24_12:07,9497.84,9498.45,9489.91,9489.91,17854,398,2491,
2014-07-24_12:08,9489.59,9492.57,9489.59,9489.69,12798,253,2141,
2014-07-24_12:09,9490.60,9494.31,9486.90,9491.33,11686,236,2189,
2014-07-24_12:10,9491.17,9492.94,9488.78,9488.78,11609,238,2096,
2014-07-24_12:11,9488.48,9494.09,9486.44,9493.60,10252,216,2203,
2014-07-24_12:12,9491.32,9493.81,9487.04,9493.81,9515,229,2269,
2014-07-24_12:13,9489.33,9494.22,9489.03,9494.05,11729,279,2300,
2014-07-24_12:14,9493.82,9494.20,9486.10,9494.20,9958,215,2081,
2014-07-24_12:15,9491.04,9494.49,9489.74,9489.77,9982,226,2091,
2014-07-24_12:16,9490.73,9494.14,9490.73,9493.55,9741,229,2078,
2014-07-24_12:17,9492.47,9493.03,9485.35,9493.03,8874,207,2000,
2014-07-24_12:18,9491.63,9493.76,9491.09,9493.29,8391,180,1817,
2014-07-24_12:19,9491.52,9493.02,9486.43,9488.90,12218,223,2197,
2014-07-24_12:20,9490.89,9492.95,9488.01,9488.01,12097,260,2296,
2014-07-24_12:21,9487.28,9494.63,9487.28,9491.89,9918,275,2298,
2014-07-24_12:22,9491.88,9492.80,9484.66,9492.80,11335,227,2237,
2014-07-24_12:23,9489.95,9493.00,9488.26,9490.28,14224,272,2426,
2014-07-24_12:24,9491.91,9491.91,9483.77,9486.81,15452,240,2260,
2014-07-24_12:25,9486.08,9489.82,9486.08,9487.78,10193,215,2179,
2014-07-24_12:26,9487.28,9491.72,9484.11,9488.65,10473,249,2197,
2014-07-24_12:27,9489.07,9490.73,9484.95,9485.97,9666,258,2364,
2014-07-24_12:28,9490.54,9492.88,9488.89,9490.00,10703,270,2263,
2014-07-24_12:29,9484.53,9490.50,9483.52,9488.67,33829,317,2767,
2014-07-24_12:30,9489.19,9492.07,9484.55,9486.84,12503,304,2740,
2014-07-24_12:31,9484.59,9490.79,9484.59,9490.79,22712,287,3027,
2014-07-24_12:32,9487.69,9491.46,9486.54,9490.81,10060,212,2314,
2014-07-24_12:33,9485.55,9490.86,9485.55,9490.08,11024,262,2596,
2014-07-24_12:34,9490.64,9491.91,9484.14,9491.41,11916,268,2590,
2014-07-24_12:35,9487.85,9492.20,9486.74,9490.84,12937,246,2581,
2014-07-24_12:36,9489.08,9491.59,9486.22,9486.22,12228,269,2551,
2014-07-24_12:37,9486.89,9491.64,9486.89,9491.18,12445,313,2659,
2014-07-24_12:38,9491.18,9492.39,9489.79,9491.87,13495,363,2836,
2014-07-24_12:39,9489.91,9493.44,9489.87,9493.44,11709,243,2428,
2014-07-24_12:40,9493.68,9494.59,9489.40,9494.59,14271,305,2859,
2014-07-24_12:41,9492.45,9496.06,9490.85,9494.90,16273,268,2824,
2014-07-24_12:42,9490.49,9495.17,9486.46,9489.08,12459,282,2652,
2014-07-24_12:43,9493.66,9496.62,9493.66,9495.41,19836,310,2745,
2014-07-24_12:44,9491.24,9498.12,9491.24,9498.12,13443,262,2586,
2014-07-24_12:45,9498.79,9498.79,9495.34,9495.34,17416,368,3435,
2014-07-24_12:46,9496.49,9497.49,9495.86,9496.11,19029,338,3440,
2014-07-24_12:47,9491.81,9497.78,9491.81,9497.68,24802,302,3069,
2014-07-24_12:48,9498.48,9498.48,9494.27,9498.14,25085,382,3094,
2014-07-24_12:49,9493.38,9499.11,9493.38,9497.79,18640,355,3058,
2014-07-24_12:50,9497.87,9498.80,9496.48,9497.59,16302,303,2803,
2014-07-24_12:51,9497.62,9498.00,9494.23,9496.81,15495,272,2849,
2014-07-24_12:52,9492.77,9496.59,9492.77,9495.85,11350,238,2627,
2014-07-24_12:53,9495.23,9496.51,9495.23,9496.30,19304,275,2847,
2014-07-24_12:54,9495.40,9496.76,9495.09,9495.72,14503,293,2880,
2014-07-24_12:55,9495.13,9496.61,9495.13,9496.04,14106,295,2722,
2014-07-24_12:56,9494.83,9495.81,9494.83,9495.81,17545,350,3505,
2014-07-24_12:57,9491.46,9498.42,9491.46,9496.83,13138,291,2780,
2014-07-24_12:58,9492.23,9499.75,9492.23,9498.61,16824,312,3064,
2014-07-24_12:59,9496.40,9499.74,9496.32,9496.32,14984,289,2852,
2014-07-24_13:00,9499.30,9499.30,9494.86,9498.22,19717,342,3334,
2014-07-24_13:01,9499.08,9499.08,9497.26,9497.26,23561,443,3566,
2014-07-24_13:02,9498.11,9499.66,9498.11,9499.66,15261,314,2834,
2014-07-24_13:03,9499.25,9500.42,9499.25,9499.55,17524,324,2969,
2014-07-24_13:04,9494.49,9499.06,9494.49,9498.94,20576,341,2932,
2014-07-24_13:05,9499.51,9499.51,9498.65,9499.02,17952,317,2726,
2014-07-24_13:06,9499.65,9499.65,9498.68,9499.48,15179,300,2929,
2014-07-24_13:07,9500.99,9502.11,9499.73,9501.89,16291,338,3314,
2014-07-24_13:08,9501.54,9505.05,9501.54,9503.57,18937,389,3627,
2014-07-24_13:09,9503.75,9507.07,9502.43,9507.07,18295,435,3869,
2014-07-24_13:10,9506.74,9506.74,9503.39,9503.39,15919,364,3302,
2014-07-24_13:11,9503.89,9504.59,9502.76,9502.76,15706,354,3523,
2014-07-24_13:12,9505.58,9505.58,9502.67,9502.67,14604,369,3247,
2014-07-24_13:13,9506.18,9507.13,9504.70,9505.96,19197,371,3483,
2014-07-24_13:14,9506.80,9506.80,9503.14,9503.14,35385,558,4971,
2014-07-24_13:15,9504.34,9507.29,9499.77,9504.97,28711,574,4554,
2014-07-24_13:16,9504.48,9512.79,9503.39,9510.16,26230,480,4113,
2014-07-24_13:17,9511.24,9514.33,9507.15,9512.02,27120,395,4224,
2014-07-24_13:18,9515.05,9515.05,9507.89,9513.10,28133,500,4354,
2014-07-24_13:19,9514.39,9514.99,9513.30,9514.99,20539,436,4022,
2014-07-24_13:20,9515.19,9516.11,9514.17,9514.31,24097,471,4199,
2014-07-24_13:21,9510.29,9515.01,9510.29,9511.33,32614,502,4586,
2014-07-24_13:22,9508.41,9517.33,9508.41,9517.33,28672,595,5161,
2014-07-24_13:23,9513.32,9514.02,9510.19,9514.02,36700,671,5716,
2014-07-24_13:24,9513.92,9517.31,9511.93,9512.29,32062,596,5425,
2014-07-24_13:25,9512.63,9516.55,9507.43,9507.43,39829,715,5752,
2014-07-24_13:26,9507.43,9507.43,9507.43,9507.43,0,0,0,
2014-07-24_13:27,9507.43,9507.43,9507.43,9507.43,0,0,0,
2014-07-24_13:28,9507.43,9507.43,9507.43,9507.43,0,0,0,
2014-07-24_13:29,9507.43,9507.43,9507.43,9507.43,0,0,0,
2014-07-24_13:30,9507.43,9527.54,9507.43,9527.54,169723,7054,34914,
2014-07-25_09:01,9519.99,9528.70,9519.99,9524.20,68287,2962,20087,
2014-07-25_09:02,9526.54,9526.54,9524.41,9525.19,33039,906,7350,
2014-07-25_09:03,9525.50,9527.57,9525.49,9527.57,44087,795,6872,
2014-07-25_09:04,9526.60,9526.64,9520.36,9525.00,66144,807,7021,
2014-07-25_09:05,9519.35,9523.41,9518.09,9518.09,71325,722,6638,
2014-07-25_09:06,9521.18,9522.00,9519.85,9519.85,77843,723,6906,
2014-07-25_09:07,9518.72,9518.73,9514.45,9514.45,78465,716,6671,
2014-07-25_09:08,9512.69,9517.98,9512.69,9516.77,63603,664,6175,
2014-07-25_09:09,9516.42,9518.38,9513.50,9513.50,66852,682,6341,
2014-07-25_09:10,9518.03,9519.20,9513.89,9516.84,65472,692,6201,
2014-07-25_09:11,9519.39,9519.39,9512.68,9517.03,47988,566,5524,
2014-07-25_09:12,9512.49,9517.32,9512.49,9514.09,46336,674,5718,
2014-07-25_09:13,9515.78,9515.78,9512.88,9512.88,47404,560,5351,
2014-07-25_09:14,9515.36,9515.36,9513.00,9515.34,44139,493,4986,
2014-07-25_09:15,9512.87,9517.00,9509.47,9509.77,43799,517,4982,
2014-07-25_09:16,9513.76,9515.19,9513.33,9515.19,37661,524,4843,
2014-07-25_09:17,9515.78,9515.78,9506.09,9511.53,38830,587,5225,
2014-07-25_09:18,9508.86,9511.00,9508.86,9511.00,35663,529,4845,
2014-07-25_09:19,9506.11,9512.61,9506.11,9510.14,36297,540,4928,
2014-07-25_09:20,9511.72,9512.78,9508.13,9512.78,39526,546,5243,
2014-07-25_09:21,9507.67,9512.26,9507.67,9510.13,41357,536,5247,
2014-07-25_09:22,9510.14,9510.88,9508.15,9508.86,33251,454,4489,
2014-07-25_09:23,9511.51,9512.27,9508.81,9510.51,27844,447,4092,
2014-07-25_09:24,9511.19,9512.56,9510.36,9510.47,26793,441,4092,
2014-07-25_09:25,9513.00,9514.07,9511.09,9511.09,27733,440,4428,
2014-07-25_09:26,9514.52,9514.52,9511.61,9513.24,27546,429,4495,
2014-07-25_09:27,9514.77,9514.77,9511.20,9513.06,33528,526,5284,
2014-07-25_09:28,9514.56,9514.56,9512.32,9512.68,57880,525,5191,
2014-07-25_09:29,9513.03,9516.93,9511.74,9516.84,33404,460,4598,
2014-07-25_09:30,9514.20,9515.96,9510.32,9512.20,39576,532,4791,
2014-07-25_09:31,9512.15,9516.93,9510.59,9513.90,31106,408,4211,
2014-07-25_09:32,9513.50,9516.26,9508.99,9508.99,31766,494,4323,
2014-07-25_09:33,9509.45,9514.06,9508.73,9508.73,32964,517,4418,
2014-07-25_09:34,9513.01,9514.45,9511.24,9512.31,29634,495,4638,
2014-07-25_09:35,9515.23,9515.23,9512.11,9512.90,38136,546,5245,
2014-07-25_09:36,9511.77,9511.81,9506.27,9511.44,39519,569,4981,
2014-07-25_09:37,9512.01,9513.07,9505.55,9505.55,32789,485,4632,
2014-07-25_09:38,9507.77,9510.90,9505.46,9510.90,31010,501,4308,
2014-07-25_09:39,9513.38,9513.75,9506.22,9506.22,25706,412,3859,
2014-07-25_09:40,9513.86,9513.86,9506.54,9513.33,24726,426,3827,
2014-07-25_09:41,9510.11,9511.65,9506.76,9507.49,22422,371,3360,
2014-07-25_09:42,9510.37,9510.37,9504.98,9509.42,24355,407,3585,
2014-07-25_09:43,9509.16,9510.35,9503.64,9507.25,21057,431,3686,
2014-07-25_09:44,9508.45,9508.45,9501.66,9501.66,20439,405,3328,
2014-07-25_09:45,9501.44,9504.04,9500.08,9503.51,22587,433,3545,
2014-07-25_09:46,9504.74,9504.74,9498.42,9502.80,33610,522,3834,
2014-07-25_09:47,9501.50,9504.89,9501.50,9501.82,30063,560,4019,
2014-07-25_09:48,9501.41,9503.28,9501.23,9501.33,26152,514,3720,
2014-07-25_09:49,9499.21,9504.56,9496.52,9500.17,24154,430,3595,
2014-07-25_09:50,9502.69,9502.69,9495.34,9499.37,34466,517,4356,
2014-07-25_09:51,9501.33,9501.38,9494.53,9494.53,25158,455,4116,
2014-07-25_09:52,9501.12,9501.12,9493.80,9496.66,25612,462,3782,
2014-07-25_09:53,9498.29,9498.36,9491.05,9491.05,26747,444,3770,
2014-07-25_09:54,9497.76,9497.76,9493.25,9493.25,26312,476,4332,
2014-07-25_09:55,9493.43,9493.81,9491.27,9491.34,23721,455,4030,
2014-07-25_09:56,9486.76,9491.87,9486.76,9489.16,24013,547,4270,
2014-07-25_09:57,9488.47,9489.37,9488.47,9488.87,26595,581,4441,
2014-07-25_09:58,9487.54,9488.11,9479.41,9479.41,30575,540,4561,
2014-07-25_09:59,9484.26,9486.15,9472.70,9472.70,45258,804,4869,
2014-07-25_10:00,9475.82,9477.86,9471.32,9476.90,50805,569,5063,
2014-07-25_10:01,9471.75,9473.30,9469.74,9473.30,30840,501,4591,
2014-07-25_10:02,9471.32,9472.65,9470.32,9470.32,44136,584,5056,
2014-07-25_10:03,9472.20,9476.45,9469.98,9472.50,36999,526,4810,
2014-07-25_10:04,9477.10,9478.37,9469.35,9472.02,33333,439,4351,
2014-07-25_10:05,9474.35,9475.50,9471.60,9475.50,30337,548,4266,
2014-07-25_10:06,9473.21,9476.33,9473.21,9476.03,22004,352,3250,
2014-07-25_10:07,9480.93,9481.77,9478.59,9478.59,27647,335,3120,
2014-07-25_10:08,9480.99,9481.95,9475.36,9475.36,18496,321,3063,
2014-07-25_10:09,9480.98,9481.06,9479.97,9480.83,23773,281,2713,
2014-07-25_10:10,9481.67,9481.70,9474.18,9480.54,13430,252,2337,
2014-07-25_10:11,9481.16,9481.16,9473.98,9473.98,13139,262,2318,
2014-07-25_10:12,9475.08,9480.34,9474.02,9478.97,12532,221,2244,
2014-07-25_10:13,9481.26,9481.26,9474.03,9474.03,15235,303,2804,
2014-07-25_10:14,9475.16,9480.26,9473.20,9476.83,18161,295,2611,
2014-07-25_10:15,9475.81,9479.22,9471.81,9479.22,21376,437,2846,
2014-07-25_10:16,9478.60,9478.69,9473.06,9474.10,18053,405,2738,
2014-07-25_10:17,9473.83,9477.06,9470.38,9477.06,19519,400,2764,
2014-07-25_10:18,9477.55,9477.55,9471.37,9471.93,16089,296,2499,
2014-07-25_10:19,9472.59,9475.52,9469.75,9475.52,15011,290,2474,
2014-07-25_10:20,9476.20,9476.50,9472.44,9472.70,15203,271,2515,
2014-07-25_10:21,9470.39,9473.57,9468.61,9468.61,18426,332,2636,
2014-07-25_10:22,9467.77,9472.50,9466.09,9466.16,13367,244,2461,
2014-07-25_10:23,9473.70,9473.70,9464.93,9464.93,16657,326,2777,
2014-07-25_10:24,9467.97,9467.97,9460.66,9460.66,29219,473,3342,
2014-07-25_10:25,9468.69,9468.69,9463.34,9463.34,19697,393,3165,
2014-07-25_10:26,9458.31,9464.10,9458.31,9459.40,20315,372,3229,
2014-07-25_10:27,9463.43,9463.43,9458.68,9463.01,22040,385,3037,
2014-07-25_10:28,9461.42,9461.45,9459.60,9460.73,16944,349,3107,
2014-07-25_10:29,9459.52,9461.42,9457.68,9457.68,20819,361,3102,
2014-07-25_10:30,9462.06,9462.06,9458.86,9459.62,22053,302,3000,
2014-07-25_10:31,9457.23,9460.07,9454.97,9459.96,24982,365,3210,
2014-07-25_10:32,9457.92,9460.04,9455.99,9455.99,19547,428,3009,
2014-07-25_10:33,9455.97,9457.99,9452.79,9456.16,31410,466,3204,
2014-07-25_10:34,9451.53,9456.60,9451.53,9454.50,17018,409,3183,
2014-07-25_10:35,9449.96,9453.00,9447.02,9453.00,20411,404,3449,
2014-07-25_10:36,9451.13,9451.82,9446.31,9446.31,20731,378,3383,
2014-07-25_10:37,9446.89,9454.80,9446.89,9454.79,20215,347,3003,
2014-07-25_10:38,9449.11,9454.40,9447.77,9453.39,20693,330,3262,
2014-07-25_10:39,9449.41,9454.64,9449.37,9450.42,20717,337,3411,
2014-07-25_10:40,9455.29,9456.04,9447.84,9449.91,19022,313,3160,
2014-07-25_10:41,9448.80,9456.15,9448.80,9451.65,17193,309,3077,
2014-07-25_10:42,9451.56,9453.80,9450.16,9450.16,16404,270,2809,
2014-07-25_10:43,9452.33,9456.25,9451.87,9452.21,13906,277,2775,
2014-07-25_10:44,9452.01,9454.42,9449.58,9451.10,15669,276,2628,
2014-07-25_10:45,9451.68,9451.68,9448.19,9448.36,13133,306,2415,
2014-07-25_10:46,9450.93,9456.02,9448.03,9456.02,13549,323,2478,
2014-07-25_10:47,9456.80,9457.20,9452.27,9457.20,11454,231,2192,
2014-07-25_10:48,9457.17,9458.23,9453.47,9453.47,11638,210,2319,
2014-07-25_10:49,9458.93,9460.46,9457.93,9460.46,14361,286,2592,
2014-07-25_10:50,9462.49,9462.64,9456.80,9460.94,31050,407,3540,
2014-07-25_10:51,9464.67,9464.67,9460.06,9463.87,26652,386,3628,
2014-07-25_10:52,9465.85,9466.41,9464.40,9466.07,18903,344,3066,
2014-07-25_10:53,9464.95,9465.04,9460.13,9464.45,15966,268,2761,
2014-07-25_10:54,9466.18,9468.30,9461.73,9461.73,14186,269,2766,
2014-07-25_10:55,9469.44,9469.44,9465.54,9465.54,20412,332,2791,
2014-07-25_10:56,9467.70,9468.27,9464.18,9465.96,13729,232,2368,
2014-07-25_10:57,9466.55,9468.04,9464.98,9465.43,14990,312,2867,
2014-07-25_10:58,9468.49,9468.49,9459.67,9461.14,12282,250,2414,
2014-07-25_10:59,9465.88,9468.52,9465.47,9467.47,10989,240,2336,
2014-07-25_11:00,9465.88,9465.88,9460.00,9463.29,14863,235,2395,
2014-07-25_11:01,9465.14,9466.10,9460.03,9462.63,10947,214,2109,
2014-07-25_11:02,9463.30,9466.45,9459.63,9459.63,9365,211,1928,
2014-07-25_11:03,9464.02,9464.02,9458.26,9458.26,13403,238,2066,
2014-07-25_11:04,9464.07,9465.50,9460.15,9460.15,10601,190,1981,
2014-07-25_11:05,9461.73,9462.48,9455.08,9462.05,16028,288,2285,
2014-07-25_11:06,9462.02,9462.02,9454.92,9459.89,14517,309,2234,
2014-07-25_11:07,9459.19,9459.19,9453.67,9454.28,16850,608,2854,
2014-07-25_11:08,9457.53,9457.53,9450.19,9454.18,22504,787,2794,
2014-07-25_11:09,9455.98,9455.98,9448.67,9452.66,18830,471,2797,
2014-07-25_11:10,9455.42,9455.42,9443.23,9443.23,30057,713,3838,
2014-07-25_11:11,9451.30,9451.30,9444.38,9449.84,24558,563,3884,
2014-07-25_11:12,9443.28,9447.72,9442.79,9444.87,31069,633,4099,
2014-07-25_11:13,9439.91,9444.91,9439.91,9440.73,30097,606,4190,
2014-07-25_11:14,9440.06,9445.07,9439.95,9439.95,23482,465,3550,
2014-07-25_11:15,9444.03,9444.03,9436.30,9436.30,17774,409,2780,
2014-07-25_11:16,9444.24,9444.24,9437.92,9437.92,19473,430,3001,
2014-07-25_11:17,9443.71,9444.28,9437.53,9443.02,30451,409,3011,
2014-07-25_11:18,9443.10,9443.75,9437.88,9438.75,18366,288,2463,
2014-07-25_11:19,9444.01,9444.51,9438.65,9444.51,17229,280,2242,
2014-07-25_11:20,9439.42,9445.95,9439.42,9439.89,14222,276,2502,
2014-07-25_11:21,9445.79,9449.62,9440.49,9446.58,19362,271,2395,
2014-07-25_11:22,9446.81,9450.74,9443.47,9450.74,13230,279,2513,
2014-07-25_11:23,9448.78,9451.18,9444.29,9444.29,13474,224,2276,
2014-07-25_11:24,9448.62,9448.62,9443.52,9443.59,12502,257,2193,
2014-07-25_11:25,9448.75,9448.75,9443.73,9445.31,17098,204,1892,
2014-07-25_11:26,9444.97,9445.32,9440.80,9441.97,12303,198,1866,
2014-07-25_11:27,9444.72,9445.10,9440.30,9440.30,9703,217,1900,
2014-07-25_11:28,9444.59,9444.59,9438.82,9439.31,12334,199,1710,
2014-07-25_11:29,9443.75,9445.10,9441.24,9445.10,10942,214,1972,
2014-07-25_11:30,9444.38,9445.27,9438.80,9444.38,9793,233,1786,
2014-07-25_11:31,9440.67,9445.29,9440.67,9441.42,16404,225,2271,
2014-07-25_11:32,9441.25,9443.46,9437.66,9443.09,10081,218,1977,
2014-07-25_11:33,9446.13,9446.91,9441.56,9444.31,10788,239,2337,
2014-07-25_11:34,9448.07,9448.29,9447.21,9447.68,10437,220,2118,
2014-07-25_11:35,9453.32,9453.32,9445.20,9447.16,12012,268,2402,
2014-07-25_11:36,9453.29,9453.29,9443.62,9448.28,17883,290,2641,
2014-07-25_11:37,9448.36,9450.00,9440.79,9446.78,9803,231,1929,
2014-07-25_11:38,9444.45,9449.09,9443.48,9443.48,8745,200,1925,
2014-07-25_11:39,9450.15,9450.15,9443.09,9443.09,10313,236,2177,
2014-07-25_11:40,9451.50,9451.68,9445.90,9445.90,8488,204,1885,
2014-07-25_11:41,9450.09,9452.41,9446.11,9452.41,8941,249,2128,
2014-07-25_11:42,9449.07,9454.56,9444.18,9450.43,11042,239,2030,
2014-07-25_11:43,9449.80,9454.14,9446.72,9451.40,11381,227,2298,
2014-07-25_11:44,9446.20,9450.91,9446.20,9450.74,14254,245,2205,
2014-07-25_11:45,9450.80,9450.80,9444.46,9444.46,9704,223,1987,
2014-07-25_11:46,9444.33,9448.42,9444.33,9446.23,11134,218,2002,
2014-07-25_11:47,9445.70,9447.71,9439.60,9447.71,8872,191,1830,
2014-07-25_11:48,9445.39,9447.07,9439.50,9445.11,10638,243,2113,
2014-07-25_11:49,9447.46,9447.46,9438.79,9439.57,10941,209,2065,
2014-07-25_11:50,9440.43,9445.16,9440.43,9443.25,8333,169,1749,
2014-07-25_11:51,9440.85,9445.45,9438.83,9445.45,11205,217,1998,
2014-07-25_11:52,9442.71,9446.28,9442.71,9443.61,9686,210,1989,
2014-07-25_11:53,9440.50,9445.28,9438.47,9440.02,8655,210,1902,
2014-07-25_11:54,9438.94,9444.94,9438.14,9443.55,8940,221,1934,
2014-07-25_11:55,9445.92,9445.92,9439.71,9445.18,9565,231,1867,
2014-07-25_11:56,9440.21,9440.21,9436.69,9439.30,12286,233,2073,
2014-07-25_11:57,9439.27,9441.91,9434.51,9440.31,10549,237,2211,
2014-07-25_11:58,9439.69,9440.96,9434.86,9436.52,12030,311,2630,
2014-07-25_11:59,9439.04,9442.09,9436.22,9436.22,8642,223,1963,
2014-07-25_12:00,9440.39,9441.29,9434.04,9440.26,11582,245,2079,
2014-07-25_12:01,9433.51,9441.29,9433.51,9433.71,10059,202,2037,
2014-07-25_12:02,9438.03,9441.08,9433.02,9437.06,10325,243,2060,
2014-07-25_12:03,9437.58,9439.76,9432.80,9436.33,13152,247,2145,
2014-07-25_12:04,9436.19,9438.95,9431.52,9437.05,12280,244,2165,
2014-07-25_12:05,9436.94,9438.99,9432.58,9432.58,9913,220,2138,
2014-07-25_12:06,9431.40,9436.82,9431.40,9436.82,9526,217,2071,
2014-07-25_12:07,9436.33,9438.87,9432.11,9433.94,10345,251,2204,
2014-07-25_12:08,9431.51,9436.75,9431.51,9436.42,11167,272,2290,
2014-07-25_12:09,9438.85,9438.85,9432.57,9435.70,10709,230,2068,
2014-07-25_12:10,9439.07,9441.11,9433.21,9433.21,11703,243,2104,
2014-07-25_12:11,9440.31,9440.31,9435.79,9435.79,15723,293,2527,
2014-07-25_12:12,9440.83,9440.83,9433.06,9437.06,10250,240,2242,
2014-07-25_12:13,9435.67,9439.53,9435.67,9439.18,11343,257,2316,
2014-07-25_12:14,9441.23,9442.79,9437.54,9442.79,15386,292,2776,
2014-07-25_12:15,9442.98,9444.17,9440.36,9444.17,14830,327,3068,
2014-07-25_12:16,9437.65,9442.77,9434.96,9442.77,12313,274,2723,
2014-07-25_12:17,9441.23,9442.43,9437.41,9437.41,11855,264,2570,
2014-07-25_12:18,9442.51,9442.51,9437.16,9442.06,12823,303,3046,
2014-07-25_12:19,9436.69,9440.38,9435.36,9435.36,14014,350,2988,
2014-07-25_12:20,9441.40,9441.40,9436.30,9440.36,13627,246,2552,
2014-07-25_12:21,9438.70,9442.50,9434.07,9434.07,14901,268,2403,
2014-07-25_12:22,9438.73,9441.20,9432.26,9432.26,13452,253,2359,
2014-07-25_12:23,9435.98,9437.33,9430.30,9430.65,9974,248,2246,
2014-07-25_12:24,9439.84,9439.84,9433.71,9436.47,12631,250,2476,
2014-07-25_12:25,9431.80,9438.38,9430.75,9430.75,19292,295,2692,
2014-07-25_12:26,9431.96,9439.76,9430.23,9432.99,15306,354,2893,
2014-07-25_12:27,9433.05,9433.05,9429.88,9429.88,17374,329,2879,
2014-07-25_12:28,9436.02,9436.02,9427.69,9433.12,14305,314,2829,
2014-07-25_12:29,9432.57,9436.12,9426.14,9436.12,14963,336,3019,
2014-07-25_12:30,9434.72,9435.35,9428.85,9433.04,12251,257,2637,
2014-07-25_12:31,9427.11,9435.80,9426.61,9433.17,11810,219,2559,
2014-07-25_12:32,9430.64,9434.29,9428.86,9428.86,12086,236,2368,
2014-07-25_12:33,9429.53,9433.16,9428.18,9429.87,15918,316,2539,
2014-07-25_12:34,9432.42,9433.83,9426.05,9429.49,12174,232,2407,
2014-07-25_12:35,9433.66,9434.04,9425.30,9426.01,12119,225,2413,
2014-07-25_12:36,9425.60,9430.51,9425.60,9427.68,14392,376,2816,
2014-07-25_12:37,9428.73,9430.28,9427.15,9427.15,16318,397,2571,
2014-07-25_12:38,9429.17,9433.47,9426.66,9427.35,10920,266,2326,
2014-07-25_12:39,9427.33,9433.22,9426.50,9426.50,11966,258,2418,
2014-07-25_12:40,9426.92,9428.55,9426.19,9426.19,12556,244,2228,
2014-07-25_12:41,9426.44,9431.14,9426.00,9427.76,10519,249,2515,
2014-07-25_12:42,9427.09,9427.33,9426.19,9426.37,14106,403,2927,
2014-07-25_12:43,9426.80,9426.80,9422.82,9422.82,12789,300,2694,
2014-07-25_12:44,9422.22,9422.22,9419.39,9419.91,13791,325,2956,
2014-07-25_12:45,9423.44,9423.44,9416.88,9419.05,19394,420,3500,
2014-07-25_12:46,9418.85,9420.16,9415.58,9420.16,21065,433,3502,
2014-07-25_12:47,9416.65,9418.10,9413.96,9413.96,16846,482,3553,
2014-07-25_12:48,9414.80,9415.30,9414.80,9414.98,23264,523,3823,
2014-07-25_12:49,9414.64,9418.76,9413.72,9414.79,16377,342,3131,
2014-07-25_12:50,9413.30,9418.78,9413.30,9418.78,14985,307,2997,
2014-07-25_12:51,9414.30,9418.94,9414.30,9414.55,14262,275,2738,
2014-07-25_12:52,9414.75,9419.17,9413.18,9413.18,13346,287,2810,
2014-07-25_12:53,9413.94,9416.37,9413.94,9414.42,13927,253,2616,
2014-07-25_12:54,9413.80,9419.59,9413.65,9413.65,13984,284,2788,
2014-07-25_12:55,9413.00,9418.25,9412.49,9418.07,15389,304,2715,
2014-07-25_12:56,9415.96,9418.37,9412.48,9418.37,16210,314,2841,
2014-07-25_12:57,9415.76,9416.07,9415.25,9415.25,14144,286,2914,
2014-07-25_12:58,9415.23,9422.22,9414.31,9414.31,14458,361,3029,
2014-07-25_12:59,9419.63,9421.37,9415.42,9415.42,14264,291,2869,
2014-07-25_13:00,9415.33,9420.60,9415.33,9420.52,13043,298,2640,
2014-07-25_13:01,9415.01,9424.91,9415.01,9418.54,15738,310,3340,
2014-07-25_13:02,9419.85,9423.44,9418.55,9418.96,14277,284,2688,
2014-07-25_13:03,9419.29,9424.29,9419.16,9419.49,19922,357,3059,
2014-07-25_13:04,9419.39,9424.94,9419.39,9420.25,18013,322,2853,
2014-07-25_13:05,9420.64,9425.70,9420.64,9422.69,13515,288,2990,
2014-07-25_13:06,9422.74,9426.72,9421.58,9421.58,16173,318,3140,
2014-07-25_13:07,9421.55,9427.51,9421.55,9427.51,14887,290,2883,
2014-07-25_13:08,9422.31,9428.35,9421.73,9423.23,16910,329,3021,
2014-07-25_13:09,9423.82,9427.91,9423.82,9424.09,22715,392,3761,
2014-07-25_13:10,9424.38,9424.64,9423.40,9423.68,15669,322,3512,
2014-07-25_13:11,9429.71,9430.09,9423.93,9423.93,16967,366,3573,
2014-07-25_13:12,9426.14,9430.07,9425.24,9425.68,15659,310,3270,
2014-07-25_13:13,9425.44,9429.56,9424.24,9425.02,19597,417,3851,
2014-07-25_13:14,9428.29,9431.96,9424.34,9425.10,28877,500,4139,
2014-07-25_13:15,9424.09,9428.45,9424.05,9425.33,24966,415,3835,
2014-07-25_13:16,9425.64,9431.71,9424.94,9428.94,24398,479,4368,
2014-07-25_13:17,9425.68,9431.24,9425.68,9431.03,21941,396,3916,
2014-07-25_13:18,9426.24,9429.73,9426.24,9428.47,19146,429,4100,
2014-07-25_13:19,9429.50,9430.08,9427.58,9430.00,20239,477,4574,
2014-07-25_13:20,9430.46,9433.14,9429.39,9431.19,22926,474,4204,
2014-07-25_13:21,9428.50,9433.60,9428.50,9429.92,25846,520,4378,
2014-07-25_13:22,9429.47,9432.00,9428.81,9432.00,27767,520,4884,
2014-07-25_13:23,9428.52,9433.54,9423.07,9423.07,35045,604,5667,
2014-07-25_13:24,9423.59,9429.85,9423.03,9428.84,33624,601,5369,
2014-07-25_13:25,9423.29,9432.87,9423.29,9432.87,35306,661,5904,
2014-07-25_13:26,9432.87,9432.87,9432.87,9432.87,30,1,14,
2014-07-25_13:27,9432.87,9432.87,9432.87,9432.87,0,0,0,
2014-07-25_13:28,9432.87,9432.87,9432.87,9432.87,0,0,0,
2014-07-25_13:29,9432.87,9432.87,9432.87,9432.87,0,0,0,
2014-07-25_13:30,9432.87,9439.29,9432.87,9439.29,148341,5424,31296,
2014-07-28_09:01,9415.90,9424.14,9412.06,9415.22,85846,3928,24141,
2014-07-28_09:02,9412.48,9418.13,9412.48,9418.13,35696,934,7146,
2014-07-28_09:03,9417.57,9417.57,9410.56,9411.75,47737,930,6780,
2014-07-28_09:04,9409.41,9409.41,9407.19,9407.96,57814,734,6628,
2014-07-28_09:05,9403.06,9406.25,9399.79,9399.79,80719,794,6851,
2014-07-28_09:06,9398.61,9399.76,9397.14,9397.84,87484,852,6789,
2014-07-28_09:07,9398.35,9401.30,9398.35,9399.89,85942,893,7462,
2014-07-28_09:08,9400.91,9407.72,9400.77,9407.72,77657,770,6598,
2014-07-28_09:09,9401.58,9407.60,9400.63,9401.33,65436,683,6018,
2014-07-28_09:10,9405.83,9405.83,9400.76,9401.72,68670,689,5996,
2014-07-28_09:11,9400.50,9406.60,9400.50,9403.42,67457,651,6366,
2014-07-28_09:12,9404.63,9406.14,9397.83,9405.68,66077,672,6676,
2014-07-28_09:13,9403.88,9403.88,9398.70,9402.90,58364,582,5509,
2014-07-28_09:14,9400.79,9400.79,9395.46,9399.16,45065,532,4967,
2014-07-28_09:15,9399.66,9400.79,9397.03,9397.03,47539,500,5051,
2014-07-28_09:16,9398.47,9398.47,9391.06,9396.22,36705,495,4823,
2014-07-28_09:17,9394.84,9396.88,9390.14,9396.88,33744,451,4676,
2014-07-28_09:18,9391.77,9391.77,9387.98,9388.37,33795,479,4582,
2014-07-28_09:19,9387.97,9392.00,9386.77,9387.14,39585,539,4773,
2014-07-28_09:20,9387.89,9391.08,9386.01,9386.21,43482,570,5197,
2014-07-28_09:21,9385.56,9393.94,9385.56,9393.94,42249,667,5123,
2014-07-28_09:22,9390.48,9401.87,9390.48,9398.51,46237,697,5504,
2014-07-28_09:23,9395.57,9403.56,9395.57,9403.56,37833,599,4662,
2014-07-28_09:24,9400.15,9405.94,9398.46,9405.94,35215,537,4627,
2014-07-28_09:25,9408.61,9408.61,9403.89,9407.47,42404,587,4908,
2014-07-28_09:26,9407.62,9407.62,9400.57,9400.57,43073,532,4592,
2014-07-28_09:27,9404.90,9412.81,9401.95,9412.81,31566,548,4447,
2014-07-28_09:28,9409.03,9413.98,9409.03,9413.18,32826,461,4362,
2014-07-28_09:29,9410.32,9414.87,9405.60,9414.87,33587,538,4225,
2014-07-28_09:30,9414.44,9415.08,9408.49,9412.50,31854,512,4541,
2014-07-28_09:31,9410.67,9415.69,9410.67,9412.88,30682,535,4120,
2014-07-28_09:32,9413.03,9416.79,9413.03,9416.79,30310,541,4189,
2014-07-28_09:33,9409.22,9419.68,9409.22,9419.68,35285,493,4470,
2014-07-28_09:34,9422.15,9428.64,9421.62,9428.64,46966,692,6060,
2014-07-28_09:35,9429.65,9435.02,9429.65,9430.16,48315,730,5785,
2014-07-28_09:36,9433.01,9439.24,9432.59,9439.24,30189,471,3939,
2014-07-28_09:37,9434.43,9439.93,9432.20,9435.12,28396,466,4172,
2014-07-28_09:38,9435.19,9440.25,9435.19,9440.25,34536,499,4054,
2014-07-28_09:39,9438.11,9442.30,9435.45,9435.45,26448,499,4202,
2014-07-28_09:40,9433.24,9435.91,9433.18,9435.91,24852,441,3841,
2014-07-28_09:41,9439.70,9439.70,9432.94,9436.27,26239,454,3627,
2014-07-28_09:42,9442.45,9442.45,9434.79,9434.79,29247,368,3789,
2014-07-28_09:43,9434.01,9437.01,9431.33,9431.33,20821,354,3604,
2014-07-28_09:44,9437.37,9437.37,9429.42,9429.42,17671,309,2930,
2014-07-28_09:45,9434.78,9436.99,9430.27,9434.36,21865,289,2906,
2014-07-28_09:46,9434.32,9434.32,9428.28,9434.21,24106,472,3540,
2014-07-28_09:47,9435.53,9435.53,9428.97,9429.80,22118,336,3369,
2014-07-28_09:48,9434.49,9436.49,9429.96,9431.03,18923,336,3124,
2014-07-28_09:49,9429.46,9430.00,9423.47,9423.47,23561,371,3172,
2014-07-28_09:50,9428.77,9432.37,9427.71,9430.68,21958,317,3308,
2014-07-28_09:51,9432.55,9436.83,9430.83,9436.83,23674,359,3427,
2014-07-28_09:52,9441.01,9444.93,9440.80,9444.93,31635,693,4630,
2014-07-28_09:53,9443.81,9444.09,9441.65,9443.71,25658,584,4080,
2014-07-28_09:54,9439.93,9441.15,9431.02,9431.02,30879,820,4442,
2014-07-28_09:55,9431.82,9443.89,9431.45,9435.92,30667,748,4406,
2014-07-28_09:56,9437.02,9441.63,9436.78,9438.36,23012,388,3437,
2014-07-28_09:57,9442.44,9442.44,9434.90,9436.16,24835,544,3206,
2014-07-28_09:58,9440.12,9442.06,9437.03,9439.24,22567,434,3449,
2014-07-28_09:59,9436.80,9437.31,9435.49,9437.14,25925,427,3190,
2014-07-28_10:00,9437.87,9441.32,9437.87,9441.05,24699,383,3338,
2014-07-28_10:01,9443.11,9449.75,9443.11,9449.75,29976,602,5205,
2014-07-28_10:02,9450.03,9454.33,9450.03,9453.02,32169,823,5483,
2014-07-28_10:03,9458.89,9458.89,9451.58,9453.28,25256,447,4006,
2014-07-28_10:04,9457.20,9457.20,9453.59,9453.59,30415,420,3698,
2014-07-28_10:05,9457.23,9459.76,9457.23,9459.76,27342,429,3857,
2014-07-28_10:06,9455.35,9459.62,9450.35,9456.00,29574,548,4266,
2014-07-28_10:07,9460.43,9460.43,9455.40,9459.02,22138,393,3638,
2014-07-28_10:08,9458.70,9458.70,9454.40,9456.83,29150,379,3374,
2014-07-28_10:09,9458.45,9458.45,9454.37,9456.12,18344,348,3143,
2014-07-28_10:10,9453.64,9459.19,9453.33,9459.19,22311,342,3484,
2014-07-28_10:11,9457.60,9457.60,9449.42,9452.18,18530,278,2801,
2014-07-28_10:12,9451.71,9456.09,9447.48,9453.10,16674,318,2852,
2014-07-28_10:13,9449.92,9451.95,9446.74,9446.74,14877,232,2495,
2014-07-28_10:14,9451.39,9452.11,9442.43,9452.11,12064,231,2562,
2014-07-28_10:15,9452.38,9452.38,9450.01,9450.86,14785,280,2688,
2014-07-28_10:16,9444.30,9451.41,9443.57,9451.41,14615,252,2684,
2014-07-28_10:17,9446.82,9450.19,9445.14,9445.14,13198,293,2744,
2014-07-28_10:18,9450.28,9450.28,9445.32,9446.61,14160,249,2741,
2014-07-28_10:19,9447.79,9449.46,9443.80,9449.46,12530,274,2636,
2014-07-28_10:20,9447.37,9449.37,9442.13,9444.54,12185,262,2652,
2014-07-28_10:21,9444.40,9447.48,9440.74,9447.48,16075,295,2859,
2014-07-28_10:22,9442.07,9447.72,9439.45,9439.45,19252,289,2780,
2014-07-28_10:23,9441.49,9445.91,9440.24,9445.91,15139,266,2655,
2014-07-28_10:24,9446.88,9446.88,9438.60,9445.37,17595,316,2701,
2014-07-28_10:25,9443.46,9446.27,9440.12,9440.62,16540,319,2776,
2014-07-28_10:26,9444.92,9444.92,9438.61,9443.83,16889,282,2604,
2014-07-28_10:27,9439.35,9441.58,9436.14,9441.58,19127,268,2673,
2014-07-28_10:28,9435.03,9439.20,9434.32,9434.32,17910,296,2775,
2014-07-28_10:29,9438.85,9439.27,9436.85,9437.04,15118,275,2492,
2014-07-28_10:30,9439.63,9439.63,9432.66,9433.92,11445,239,2311,
2014-07-28_10:31,9432.15,9438.37,9430.89,9430.89,12554,261,2529,
2014-07-28_10:32,9438.33,9441.08,9433.37,9438.10,15184,265,2462,
2014-07-28_10:33,9435.78,9440.81,9432.95,9440.81,16523,328,3022,
2014-07-28_10:34,9441.69,9442.95,9435.48,9437.37,12774,280,2561,
2014-07-28_10:35,9437.96,9439.78,9435.24,9437.97,15121,254,2478,
2014-07-28_10:36,9435.50,9441.74,9434.47,9441.74,14024,297,2450,
2014-07-28_10:37,9437.44,9440.32,9433.54,9435.90,11940,241,2335,
2014-07-28_10:38,9438.55,9439.99,9436.19,9439.99,16992,282,2610,
2014-07-28_10:39,9439.36,9440.43,9435.99,9436.65,16401,326,2680,
2014-07-28_10:40,9440.98,9441.87,9440.38,9440.38,17665,262,2753,
2014-07-28_10:41,9447.51,9447.51,9440.08,9446.10,16518,347,3120,
2014-07-28_10:42,9441.87,9446.59,9441.87,9446.59,17026,316,2694,
2014-07-28_10:43,9443.38,9449.50,9443.38,9449.50,16982,363,2997,
2014-07-28_10:44,9447.76,9451.20,9447.76,9450.44,23881,489,3747,
2014-07-28_10:45,9444.32,9451.19,9444.32,9451.19,19650,356,3217,
2014-07-28_10:46,9449.56,9452.71,9445.60,9451.93,17724,344,2840,
2014-07-28_10:47,9450.97,9451.37,9446.31,9447.02,14453,251,2517,
2014-07-28_10:48,9445.83,9452.48,9445.83,9451.91,12627,231,2480,
2014-07-28_10:49,9451.54,9454.12,9450.06,9450.91,12620,315,2645,
2014-07-28_10:50,9450.18,9455.46,9450.18,9453.30,15007,292,2639,
2014-07-28_10:51,9446.76,9455.34,9446.76,9447.17,14103,287,2625,
2014-07-28_10:52,9447.64,9456.24,9447.40,9453.95,11122,259,2615,
2014-07-28_10:53,9457.41,9457.41,9447.16,9449.84,12494,237,2271,
2014-07-28_10:54,9447.98,9451.31,9444.55,9449.64,11902,257,2089,
2014-07-28_10:55,9444.26,9452.07,9443.59,9443.75,13986,303,2390,
2014-07-28_10:56,9448.66,9453.52,9446.16,9453.52,12885,292,2732,
2014-07-28_10:57,9445.68,9452.85,9445.68,9452.60,12161,236,2427,
2014-07-28_10:58,9449.33,9449.33,9442.10,9446.81,13152,273,2307,
2014-07-28_10:59,9448.01,9451.29,9444.09,9445.18,12715,266,2154,
2014-07-28_11:00,9442.80,9448.69,9441.26,9441.26,11402,249,2213,
2014-07-28_11:01,9442.04,9446.42,9442.04,9446.42,11175,241,2328,
2014-07-28_11:02,9444.64,9451.57,9443.99,9451.57,12754,267,3116,
2014-07-28_11:03,9452.66,9454.45,9444.95,9454.45,16446,297,3361,
2014-07-28_11:04,9453.21,9454.34,9445.47,9453.15,14915,288,2895,
2014-07-28_11:05,9449.20,9453.89,9448.15,9453.51,12915,292,2870,
2014-07-28_11:06,9455.04,9455.04,9446.87,9446.90,18017,237,2246,
2014-07-28_11:07,9450.34,9451.47,9445.01,9445.26,13528,235,2000,
2014-07-28_11:08,9449.55,9451.49,9446.57,9451.49,12841,235,1979,
2014-07-28_11:09,9448.66,9454.91,9448.66,9454.91,16384,288,2585,
2014-07-28_11:10,9451.09,9451.09,9443.39,9444.19,12371,227,2174,
2014-07-28_11:11,9449.79,9449.79,9444.09,9448.70,13768,296,2448,
2014-07-28_11:12,9448.67,9449.48,9442.70,9449.48,14669,259,2365,
2014-07-28_11:13,9443.76,9448.22,9442.72,9443.22,12244,241,2229,
2014-07-28_11:14,9443.55,9447.53,9443.24,9447.32,9734,180,2013,
2014-07-28_11:15,9446.46,9447.15,9440.66,9443.26,14078,277,2277,
2014-07-28_11:16,9441.43,9446.79,9441.43,9444.73,14452,261,2361,
2014-07-28_11:17,9445.73,9448.99,9445.22,9448.25,11275,241,2308,
2014-07-28_11:18,9447.58,9447.58,9440.25,9443.72,13460,255,2370,
2014-07-28_11:19,9449.04,9449.04,9441.94,9444.24,12702,240,2431,
2014-07-28_11:20,9444.31,9444.33,9439.11,9444.27,11623,228,2125,
2014-07-28_11:21,9445.51,9446.82,9440.88,9446.38,10973,243,2355,
2014-07-28_11:22,9446.46,9448.56,9442.35,9448.56,9455,195,2092,
2014-07-28_11:23,9448.74,9451.06,9442.00,9444.20,10853,225,2352,
2014-07-28_11:24,9446.88,9446.88,9441.44,9445.06,11683,210,2183,
2014-07-28_11:25,9446.17,9446.57,9441.36,9443.19,8934,218,2111,
2014-07-28_11:26,9439.38,9444.39,9439.38,9439.40,10567,228,2215,
2014-07-28_11:27,9444.54,9445.45,9440.26,9445.00,8933,186,1949,
2014-07-28_11:28,9442.81,9443.89,9437.98,9438.58,8739,232,2019,
2014-07-28_11:29,9438.67,9443.46,9437.75,9443.46,14345,396,2473,
2014-07-28_11:30,9439.28,9439.68,9437.87,9438.65,17765,354,2567,
2014-07-28_11:31,9436.88,9441.95,9433.14,9438.27,20271,365,2840,
2014-07-28_11:32,9434.54,9435.28,9433.87,9435.28,21217,386,2618,
2014-07-28_11:33,9436.62,9436.62,9432.21,9435.41,19041,365,2773,
2014-07-28_11:34,9431.63,9433.15,9427.87,9430.70,23571,490,3305,
2014-07-28_11:35,9427.80,9435.00,9427.80,9432.18,21941,374,2826,
2014-07-28_11:36,9431.83,9433.52,9428.12,9430.07,16556,330,2686,
2014-07-28_11:37,9434.53,9435.50,9428.48,9433.32,18806,334,2706,
2014-07-28_11:38,9433.18,9433.97,9432.28,9432.28,17308,429,3262,
2014-07-28_11:39,9436.38,9436.38,9428.76,9434.89,17968,315,3072,
2014-07-28_11:40,9432.67,9433.47,9426.38,9432.18,16186,247,2805,
2014-07-28_11:41,9435.36,9435.36,9429.57,9432.33,16010,317,3039,
2014-07-28_11:42,9435.22,9435.22,9427.55,9431.77,11712,303,2739,
2014-07-28_11:43,9432.44,9432.74,9426.34,9432.09,16025,457,3316,
2014-07-28_11:44,9429.18,9429.18,9421.28,9426.07,13021,351,2621,
2014-07-28_11:45,9424.58,9424.99,9420.55,9424.02,18562,407,2930,
2014-07-28_11:46,9424.37,9424.95,9418.71,9424.73,16263,315,3056,
2014-07-28_11:47,9421.75,9426.57,9421.75,9423.32,15777,373,2826,
2014-07-28_11:48,9419.02,9424.87,9419.02,9422.73,12507,308,2556,
2014-07-28_11:49,9421.88,9421.88,9417.19,9421.72,16608,335,2840,
2014-07-28_11:50,9417.41,9421.68,9416.60,9419.74,25284,377,3277,
2014-07-28_11:51,9419.41,9419.41,9414.63,9418.49,16462,341,3411,
2014-07-28_11:52,9414.17,9419.08,9414.17,9419.04,19594,352,3790,
2014-07-28_11:53,9418.57,9418.57,9414.91,9417.92,17378,375,3458,
2014-07-28_11:54,9414.19,9418.41,9413.86,9416.39,24150,458,3789,
2014-07-28_11:55,9415.80,9416.20,9411.18,9416.20,22420,373,3310,
2014-07-28_11:56,9415.01,9415.53,9414.40,9415.53,15506,343,2802,
2014-07-28_11:57,9415.38,9418.98,9410.82,9412.10,20930,341,2952,
2014-07-28_11:58,9416.44,9416.44,9410.33,9410.81,15363,292,2666,
2014-07-28_11:59,9415.23,9416.85,9410.24,9416.85,13995,280,2853,
2014-07-28_12:00,9417.44,9422.32,9414.78,9422.11,19634,376,3521,
2014-07-28_12:01,9423.99,9423.99,9414.59,9420.19,14806,340,3165,
2014-07-28_12:02,9424.82,9426.46,9419.66,9425.42,13917,306,3181,
2014-07-28_12:03,9424.66,9425.47,9415.43,9422.50,11570,229,2030,
2014-07-28_12:04,9423.82,9423.82,9417.36,9420.89,11323,232,2132,
2014-07-28_12:05,9423.38,9423.49,9417.82,9417.82,10257,224,2159,
2014-07-28_12:06,9418.93,9420.14,9414.61,9418.20,8141,207,1913,
2014-07-28_12:07,9413.64,9421.05,9413.64,9418.19,9766,214,2057,
2014-07-28_12:08,9418.46,9420.13,9416.62,9418.37,12050,272,2371,
2014-07-28_12:09,9420.59,9423.40,9414.78,9423.40,13183,345,2801,
2014-07-28_12:10,9419.24,9423.34,9415.87,9417.54,12278,321,2505,
2014-07-28_12:11,9419.33,9419.33,9413.75,9414.65,11948,255,2406,
2014-07-28_12:12,9419.27,9419.98,9415.12,9417.97,12642,261,2113,
2014-07-28_12:13,9418.70,9418.70,9410.16,9414.74,9907,273,2376,
2014-07-28_12:14,9417.76,9417.76,9413.19,9414.73,14067,286,2578,
2014-07-28_12:15,9416.89,9421.26,9413.58,9417.46,17811,459,3350,
2014-07-28_12:16,9416.82,9416.82,9412.49,9413.86,14665,341,2973,
2014-07-28_12:17,9418.23,9422.67,9414.31,9415.98,12511,289,2913,
2014-07-28_12:18,9422.69,9422.69,9414.67,9414.67,16266,285,2934,
2014-07-28_12:19,9422.40,9422.40,9416.16,9418.76,12846,261,2597,
2014-07-28_12:20,9422.47,9422.47,9414.14,9414.14,10156,240,2498,
2014-07-28_12:21,9420.52,9420.52,9412.89,9417.11,12232,195,2024,
2014-07-28_12:22,9411.84,9419.08,9410.89,9414.67,12650,282,2318,
2014-07-28_12:23,9415.57,9419.46,9410.26,9416.05,9660,228,2241,
2014-07-28_12:24,9413.99,9417.34,9413.99,9417.31,12526,270,2464,
2014-07-28_12:25,9413.25,9421.71,9411.31,9419.39,9119,236,2522,
2014-07-28_12:26,9417.31,9421.48,9412.57,9412.57,10540,270,2753,
2014-07-28_12:27,9417.58,9417.96,9412.41,9416.65,11640,258,2369,
2014-07-28_12:28,9412.23,9421.23,9412.23,9420.86,13316,310,3422,
2014-07-28_12:29,9419.76,9420.14,9414.74,9418.87,11164,241,2505,
2014-07-28_12:30,9414.15,9419.41,9413.58,9418.59,10494,230,2280,
2014-07-28_12:31,9420.03,9420.03,9413.42,9418.76,12802,228,2503,
2014-07-28_12:32,9419.06,9419.40,9415.79,9417.19,9639,214,2240,
2014-07-28_12:33,9417.71,9417.71,9412.78,9416.36,14539,323,2881,
2014-07-28_12:34,9417.09,9420.05,9417.09,9417.51,10604,229,2411,
2014-07-28_12:35,9420.08,9422.56,9417.70,9420.61,14804,300,2954,
2014-07-28_12:36,9420.36,9421.30,9417.88,9420.07,12834,227,2460,
2014-07-28_12:37,9417.02,9422.11,9417.02,9418.39,11120,243,2633,
2014-07-28_12:38,9416.39,9425.31,9416.39,9425.31,22076,323,2939,
2014-07-28_12:39,9420.32,9426.40,9420.32,9422.92,14856,335,3244,
2014-07-28_12:40,9423.10,9427.09,9423.10,9426.83,14897,347,3030,
2014-07-28_12:41,9424.93,9427.26,9424.07,9427.26,12408,279,2288,
2014-07-28_12:42,9427.10,9428.09,9421.50,9426.92,15765,272,2566,
2014-07-28_12:43,9426.85,9427.85,9426.85,9427.74,17338,255,2519,
2014-07-28_12:44,9425.65,9426.80,9424.01,9424.13,14078,294,2463,
2014-07-28_12:45,9427.02,9429.54,9423.58,9427.30,12983,306,2791,
2014-07-28_12:46,9429.35,9429.35,9424.75,9428.24,12575,285,2372,
2014-07-28_12:47,9427.77,9429.23,9426.81,9427.88,12378,236,2289,
2014-07-28_12:48,9428.86,9428.89,9426.21,9426.21,14467,310,2496,
2014-07-28_12:49,9427.56,9429.37,9426.10,9429.37,15830,317,2778,
2014-07-28_12:50,9429.14,9430.63,9424.76,9428.76,16900,314,2573,
2014-07-28_12:51,9427.01,9434.67,9427.01,9433.39,18246,355,3580,
2014-07-28_12:52,9433.21,9433.37,9427.84,9430.98,18416,290,2766,
2014-07-28_12:53,9433.11,9434.89,9432.47,9434.84,19776,381,3283,
2014-07-28_12:54,9438.57,9438.57,9433.38,9435.73,29252,434,3688,
2014-07-28_12:55,9435.81,9437.05,9430.84,9437.05,19290,349,2939,
2014-07-28_12:56,9437.03,9437.03,9433.17,9435.89,19364,392,2711,
2014-07-28_12:57,9435.82,9439.66,9435.82,9439.66,16517,418,2947,
2014-07-28_12:58,9431.35,9441.23,9431.35,9441.23,15131,343,2942,
2014-07-28_12:59,9439.73,9439.73,9434.66,9437.74,13346,337,2605,
2014-07-28_13:00,9437.09,9437.55,9431.96,9432.27,14849,356,2499,
2014-07-28_13:01,9436.91,9440.56,9436.91,9439.91,17107,362,2773,
2014-07-28_13:02,9440.47,9444.37,9440.47,9443.26,20349,391,3783,
2014-07-28_13:03,9440.98,9444.46,9435.75,9443.26,22857,412,3073,
2014-07-28_13:04,9442.14,9443.10,9438.19,9440.85,18152,298,2664,
2014-07-28_13:05,9441.24,9441.24,9435.74,9439.18,16881,392,2731,
2014-07-28_13:06,9439.55,9439.75,9437.09,9438.03,15131,340,3003,
2014-07-28_13:07,9437.41,9437.41,9434.00,9434.08,15286,268,2677,
2014-07-28_13:08,9437.29,9439.86,9435.95,9438.49,15940,345,2952,
2014-07-28_13:09,9437.66,9437.66,9432.54,9436.40,16681,407,3082,
2014-07-28_13:10,9431.52,9435.65,9431.52,9435.37,16582,292,2752,
2014-07-28_13:11,9429.73,9433.88,9426.62,9426.62,20208,382,3258,
2014-07-28_13:12,9430.31,9433.30,9430.31,9431.07,18378,332,3188,
2014-07-28_13:13,9426.39,9432.09,9426.39,9432.09,16496,321,3130,
2014-07-28_13:14,9427.40,9432.08,9427.32,9427.32,21239,358,3409,
2014-07-28_13:15,9424.64,9432.13,9424.64,9426.78,23685,584,4413,
2014-07-28_13:16,9427.53,9432.41,9427.17,9427.30,19359,401,3636,
2014-07-28_13:17,9427.30,9434.56,9426.44,9434.56,18366,373,3467,
2014-07-28_13:18,9430.37,9436.57,9430.37,9432.67,22098,429,3965,
2014-07-28_13:19,9436.30,9437.30,9432.16,9434.61,19337,398,3957,
2014-07-28_13:20,9432.82,9434.31,9426.70,9433.89,22458,528,4049,
2014-07-28_13:21,9433.08,9434.26,9430.65,9430.79,22749,478,4294,
2014-07-28_13:22,9429.24,9431.44,9424.88,9431.44,28184,459,4492,
2014-07-28_13:23,9423.61,9430.44,9423.61,9430.44,24986,480,4623,
2014-07-28_13:24,9426.67,9428.69,9423.84,9423.84,30437,507,4956,
2014-07-28_13:25,9424.28,9427.69,9423.32,9423.32,32090,539,5197,
2014-07-28_13:26,9423.32,9423.32,9423.32,9423.32,0,0,0,
2014-07-28_13:27,9423.32,9423.32,9423.32,9423.32,0,0,0,
2014-07-28_13:28,9423.32,9423.32,9423.32,9423.32,0,0,0,
2014-07-28_13:29,9423.32,9423.32,9423.32,9423.32,0,0,0,
2014-07-28_13:30,9423.32,9423.32,9420.18,9420.18,159611,5653,30794,
2014-07-29_09:01,9457.80,9478.62,9457.80,9478.62,128287,4051,28755,
2014-07-29_09:02,9472.32,9483.75,9472.32,9476.45,48443,1354,9805,
2014-07-29_09:03,9475.27,9480.82,9474.31,9476.82,56448,1103,9072,
2014-07-29_09:04,9480.17,9481.94,9479.12,9481.30,71711,1054,9244,
2014-07-29_09:05,9481.55,9481.55,9479.30,9480.77,88112,980,8306,
2014-07-29_09:06,9480.94,9481.80,9475.01,9480.49,106561,902,7989,
2014-07-29_09:07,9480.16,9482.21,9480.16,9481.22,88391,909,8119,
2014-07-29_09:08,9479.51,9482.79,9477.63,9479.23,81752,921,7788,
2014-07-29_09:09,9479.31,9479.74,9475.32,9475.88,74751,879,7644,
2014-07-29_09:10,9476.01,9477.45,9474.93,9476.89,89603,1122,8657,
2014-07-29_09:11,9475.44,9481.21,9473.48,9474.27,78354,887,7335,
2014-07-29_09:12,9476.73,9476.73,9471.71,9475.81,75803,897,7315,
2014-07-29_09:13,9476.27,9476.27,9465.10,9465.10,78757,965,6843,
2014-07-29_09:14,9467.75,9467.75,9463.68,9463.68,60669,707,6276,
2014-07-29_09:15,9465.50,9468.37,9460.97,9466.02,55866,793,6541,
2014-07-29_09:16,9464.36,9468.37,9462.26,9467.14,51134,792,6312,
2014-07-29_09:17,9467.64,9471.13,9467.64,9468.79,55192,749,6006,
2014-07-29_09:18,9461.56,9466.36,9459.95,9459.95,41639,651,5366,
2014-07-29_09:19,9463.73,9468.49,9460.84,9460.84,34322,492,4775,
2014-07-29_09:20,9460.17,9467.27,9460.17,9467.27,36728,589,5172,
2014-07-29_09:21,9462.71,9468.02,9462.71,9467.49,40880,589,5106,
2014-07-29_09:22,9462.13,9469.61,9462.13,9469.61,43843,596,5444,
2014-07-29_09:23,9461.77,9468.62,9461.35,9462.67,35768,508,4674,
2014-07-29_09:24,9462.90,9467.07,9459.87,9467.07,33682,434,4277,
2014-07-29_09:25,9465.33,9465.33,9458.38,9464.19,37609,486,4455,
2014-07-29_09:26,9463.76,9465.49,9458.17,9464.47,40601,481,4708,
2014-07-29_09:27,9459.00,9466.17,9459.00,9464.71,35857,470,4608,
2014-07-29_09:28,9460.73,9463.54,9456.21,9459.86,29715,526,4918,
2014-07-29_09:29,9461.67,9461.67,9452.57,9453.36,41337,929,6465,
2014-07-29_09:30,9452.64,9452.64,9445.95,9445.95,47233,732,5528,
2014-07-29_09:31,9446.04,9452.44,9446.04,9452.44,46678,648,5567,
2014-07-29_09:32,9452.27,9454.78,9446.66,9454.78,37178,522,5148,
2014-07-29_09:33,9449.00,9454.07,9448.49,9448.49,35061,567,4804,
2014-07-29_09:34,9448.79,9451.26,9442.63,9442.63,48202,652,5041,
2014-07-29_09:35,9444.24,9444.24,9442.68,9443.84,33316,457,4042,
2014-07-29_09:36,9445.66,9448.69,9443.85,9443.85,40032,574,5238,
2014-07-29_09:37,9449.92,9455.24,9446.19,9451.10,37820,574,5199,
2014-07-29_09:38,9451.22,9454.87,9448.20,9448.71,47033,490,4606,
2014-07-29_09:39,9452.01,9454.17,9448.00,9448.00,29901,422,3844,
2014-07-29_09:40,9446.01,9455.48,9446.01,9453.89,36042,445,4036,
2014-07-29_09:41,9452.69,9455.72,9451.40,9451.40,26988,465,4692,
2014-07-29_09:42,9451.94,9456.63,9450.49,9456.63,26819,433,4002,
2014-07-29_09:43,9448.77,9453.78,9448.76,9449.06,28787,426,4001,
2014-07-29_09:44,9448.88,9454.56,9445.84,9446.31,32986,507,4247,
2014-07-29_09:45,9446.01,9449.58,9443.56,9443.56,28867,432,3831,
2014-07-29_09:46,9442.60,9451.81,9442.33,9451.81,32644,578,4127,
2014-07-29_09:47,9443.61,9445.14,9443.19,9443.66,33548,564,4745,
2014-07-29_09:48,9446.74,9446.94,9443.84,9446.94,25980,449,4139,
2014-07-29_09:49,9446.99,9453.37,9446.99,9447.34,30263,527,5090,
2014-07-29_09:50,9450.42,9453.88,9446.38,9446.38,27199,483,4547,
2014-07-29_09:51,9453.53,9453.57,9445.44,9453.57,28046,431,4077,
2014-07-29_09:52,9447.86,9453.99,9447.86,9448.30,20985,340,3437,
2014-07-29_09:53,9453.14,9455.65,9447.18,9455.65,23349,443,4166,
2014-07-29_09:54,9447.92,9456.45,9447.38,9453.16,24854,555,4802,
2014-07-29_09:55,9456.50,9457.29,9452.30,9455.63,32452,459,4713,
2014-07-29_09:56,9455.56,9458.87,9453.10,9453.10,25391,499,4402,
2014-07-29_09:57,9451.78,9460.93,9451.78,9459.22,31371,397,4273,
2014-07-29_09:58,9454.06,9459.61,9451.62,9452.85,21169,364,3795,
2014-07-29_09:59,9456.50,9459.97,9456.19,9459.26,26089,401,4154,
2014-07-29_10:00,9456.17,9459.31,9451.88,9451.88,28719,457,4144,
2014-07-29_10:01,9455.21,9459.67,9450.56,9459.67,35019,455,4793,
2014-07-29_10:02,9457.05,9457.05,9449.31,9449.94,35682,457,4756,
2014-07-29_10:03,9450.65,9458.29,9449.07,9454.82,26610,414,3709,
2014-07-29_10:04,9454.44,9454.44,9446.27,9446.27,40979,528,4270,
2014-07-29_10:05,9448.98,9449.07,9446.32,9446.32,40020,588,4407,
2014-07-29_10:06,9446.24,9446.54,9444.59,9444.59,34143,630,4563,
2014-07-29_10:07,9443.62,9443.62,9441.46,9441.46,31087,528,4100,
2014-07-29_10:08,9441.78,9442.13,9440.11,9440.48,43167,586,4483,
2014-07-29_10:09,9440.23,9445.31,9439.40,9445.31,30954,489,4252,
2014-07-29_10:10,9440.87,9441.22,9439.67,9440.03,44074,544,4568,
2014-07-29_10:11,9440.98,9440.98,9433.76,9433.76,29151,429,3952,
2014-07-29_10:12,9439.42,9444.74,9438.15,9438.15,27949,465,4674,
2014-07-29_10:13,9435.48,9439.08,9433.34,9437.52,27518,444,4362,
2014-07-29_10:14,9436.43,9436.43,9433.34,9435.60,29750,462,4574,
2014-07-29_10:15,9439.39,9440.47,9431.90,9431.90,29513,490,4818,
2014-07-29_10:16,9432.88,9432.88,9428.24,9428.24,27433,452,4511,
2014-07-29_10:17,9429.83,9431.58,9428.17,9429.29,35256,516,4942,
2014-07-29_10:18,9426.99,9431.48,9426.74,9431.48,29764,495,5196,
2014-07-29_10:19,9435.77,9438.44,9429.80,9438.44,28714,497,5591,
2014-07-29_10:20,9433.06,9438.53,9433.06,9438.14,32975,559,5402,
2014-07-29_10:21,9438.18,9438.56,9432.52,9438.56,29780,534,5134,
2014-07-29_10:22,9437.64,9442.40,9433.51,9442.40,32271,452,4462,
2014-07-29_10:23,9435.25,9444.10,9435.25,9439.54,23014,433,4252,
2014-07-29_10:24,9445.38,9445.38,9438.17,9439.01,20426,376,3586,
2014-07-29_10:25,9440.43,9444.18,9436.95,9436.95,19862,329,3232,
2014-07-29_10:26,9435.84,9439.16,9435.03,9435.03,17042,280,2846,
2014-07-29_10:27,9439.38,9439.38,9435.03,9435.96,18298,344,3170,
2014-07-29_10:28,9435.54,9435.54,9432.48,9432.67,17559,358,3262,
2014-07-29_10:29,9432.26,9432.26,9428.96,9429.58,23307,386,3579,
2014-07-29_10:30,9430.83,9430.83,9421.62,9421.62,28665,529,4254,
2014-07-29_10:31,9420.89,9424.41,9419.57,9424.41,32559,558,4562,
2014-07-29_10:32,9418.31,9418.38,9414.79,9414.79,30604,578,5328,
2014-07-29_10:33,9413.32,9417.51,9411.34,9411.34,39912,642,5935,
2014-07-29_10:34,9411.54,9417.11,9407.81,9410.42,31148,564,5600,
2014-07-29_10:35,9413.61,9415.27,9409.14,9415.27,33599,574,5940,
2014-07-29_10:36,9411.06,9411.06,9408.20,9409.97,27460,558,5658,
2014-07-29_10:37,9416.10,9420.23,9413.93,9420.23,32685,704,7196,
2014-07-29_10:38,9423.42,9423.47,9420.61,9421.45,26069,505,4890,
2014-07-29_10:39,9424.91,9425.87,9420.03,9422.50,18111,353,3836,
2014-07-29_10:40,9424.85,9424.85,9421.07,9424.07,17530,351,3465,
2014-07-29_10:41,9425.41,9425.41,9420.21,9424.96,17911,308,3182,
2014-07-29_10:42,9424.19,9425.11,9420.36,9422.87,16446,305,3261,
2014-07-29_10:43,9423.80,9423.80,9419.04,9423.13,19515,355,3390,
2014-07-29_10:44,9424.26,9426.11,9420.50,9424.30,17015,339,3713,
2014-07-29_10:45,9418.07,9420.54,9416.07,9420.54,15076,312,3052,
2014-07-29_10:46,9413.80,9418.10,9412.57,9418.10,15168,317,3286,
2014-07-29_10:47,9414.70,9416.52,9409.43,9409.43,26892,502,3863,
2014-07-29_10:48,9410.12,9412.92,9407.40,9411.07,19518,382,3894,
2014-07-29_10:49,9413.15,9413.15,9405.12,9411.87,22079,394,4035,
2014-07-29_10:50,9404.81,9409.42,9404.81,9409.42,24286,400,4079,
2014-07-29_10:51,9413.22,9413.66,9407.75,9410.18,24947,444,4664,
2014-07-29_10:52,9412.65,9415.70,9406.71,9413.05,23051,423,4381,
2014-07-29_10:53,9411.86,9418.69,9411.86,9414.42,18501,390,4147,
2014-07-29_10:54,9414.57,9414.90,9414.35,9414.82,17997,340,3658,
2014-07-29_10:55,9415.44,9418.25,9414.42,9416.13,15372,289,3153,
2014-07-29_10:56,9416.93,9416.93,9410.29,9411.13,14574,285,2757,
2014-07-29_10:57,9408.52,9414.59,9408.11,9414.59,12398,283,2713,
2014-07-29_10:58,9410.72,9414.85,9406.45,9406.45,18371,337,3525,
2014-07-29_10:59,9405.30,9408.43,9404.38,9407.64,16010,315,3257,
2014-07-29_11:00,9407.45,9410.70,9402.88,9410.70,22564,363,3666,
2014-07-29_11:01,9413.44,9413.44,9405.12,9412.96,18262,425,4219,
2014-07-29_11:02,9413.99,9414.67,9412.43,9414.67,20768,560,4648,
2014-07-29_11:03,9418.35,9422.03,9415.84,9417.83,22317,420,4286,
2014-07-29_11:04,9415.07,9420.57,9413.61,9420.57,21572,366,3803,
2014-07-29_11:05,9424.23,9424.23,9418.51,9421.59,18214,350,4226,
2014-07-29_11:06,9423.06,9429.44,9420.75,9429.44,18547,361,3867,
2014-07-29_11:07,9425.27,9425.27,9422.08,9422.61,17128,331,3777,
2014-07-29_11:08,9422.93,9424.32,9419.56,9419.72,12072,246,2906,
2014-07-29_11:09,9420.25,9426.94,9420.25,9421.64,13951,289,3087,
2014-07-29_11:10,9425.67,9425.67,9419.83,9419.83,14714,251,2767,
2014-07-29_11:11,9419.36,9423.31,9419.07,9419.07,12991,245,2654,
2014-07-29_11:12,9418.16,9423.24,9417.04,9417.04,12061,224,2225,
2014-07-29_11:13,9422.08,9422.08,9418.80,9418.80,13473,277,3214,
2014-07-29_11:14,9423.26,9423.26,9417.67,9418.84,11431,284,2629,
2014-07-29_11:15,9416.60,9422.25,9416.50,9422.25,16225,486,2839,
2014-07-29_11:16,9419.09,9419.09,9414.42,9417.95,14097,300,2846,
2014-07-29_11:17,9414.10,9419.93,9413.00,9419.93,14688,285,2682,
2014-07-29_11:18,9414.84,9420.99,9414.83,9420.99,11820,288,2622,
2014-07-29_11:19,9418.77,9421.94,9412.63,9421.94,13393,269,2827,
2014-07-29_11:20,9413.09,9420.25,9410.48,9420.25,15749,296,3006,
2014-07-29_11:21,9411.67,9417.40,9409.04,9409.04,20509,350,3145,
2014-07-29_11:22,9410.86,9410.86,9406.48,9406.48,15221,301,2881,
2014-07-29_11:23,9410.56,9411.67,9406.53,9411.67,15596,298,3154,
2014-07-29_11:24,9413.88,9413.88,9407.33,9412.63,17747,361,3232,
2014-07-29_11:25,9408.90,9408.90,9402.32,9402.32,19509,348,3287,
2014-07-29_11:26,9401.26,9401.26,9396.13,9396.13,23465,411,3430,
2014-07-29_11:27,9396.15,9398.00,9395.63,9396.75,27797,447,3910,
2014-07-29_11:28,9396.15,9403.97,9396.15,9402.82,30511,466,4560,
2014-07-29_11:29,9404.86,9410.98,9404.86,9410.18,24112,614,6038,
2014-07-29_11:30,9407.81,9410.41,9401.99,9410.41,16593,353,3584,
2014-07-29_11:31,9402.55,9411.13,9402.55,9407.78,19245,397,3984,
2014-07-29_11:32,9409.49,9409.49,9401.08,9408.23,26183,445,3420,
2014-07-29_11:33,9409.32,9410.20,9403.15,9406.88,20414,377,3396,
2014-07-29_11:34,9409.78,9409.78,9402.53,9407.85,14561,289,2684,
2014-07-29_11:35,9409.26,9409.26,9401.05,9401.87,13241,276,2514,
2014-07-29_11:36,9402.85,9402.85,9400.66,9400.66,14676,253,2557,
2014-07-29_11:37,9405.58,9406.70,9399.53,9401.22,11110,230,2472,
2014-07-29_11:38,9403.84,9411.65,9403.84,9411.65,13718,302,3462,
2014-07-29_11:39,9402.62,9407.52,9401.05,9407.22,12862,328,2723,
2014-07-29_11:40,9400.15,9406.50,9399.07,9399.07,16196,364,2849,
2014-07-29_11:41,9398.78,9398.78,9397.20,9397.20,21593,461,3660,
2014-07-29_11:42,9397.18,9401.65,9394.46,9394.46,21581,426,3850,
2014-07-29_11:43,9394.15,9394.15,9389.59,9389.59,24927,447,4277,
2014-07-29_11:44,9390.22,9390.22,9385.79,9385.79,47809,806,6547,
2014-07-29_11:45,9389.29,9389.29,9379.47,9381.69,66856,1082,7943,
2014-07-29_11:46,9381.71,9382.78,9377.29,9382.78,51916,1002,8026,
2014-07-29_11:47,9381.14,9387.02,9381.14,9385.55,41284,1012,8456,
2014-07-29_11:48,9385.94,9385.94,9377.00,9378.61,36091,766,7140,
2014-07-29_11:49,9376.11,9382.57,9375.36,9375.99,36513,604,6024,
2014-07-29_11:50,9373.46,9373.46,9369.61,9369.61,35161,667,6584,
2014-07-29_11:51,9370.21,9370.21,9366.24,9367.24,42294,761,7417,
2014-07-29_11:52,9376.11,9377.69,9374.39,9376.46,39051,854,8132,
2014-07-29_11:53,9378.51,9379.64,9374.66,9378.36,39838,677,6685,
2014-07-29_11:54,9380.06,9380.06,9372.33,9372.33,31133,598,5622,
2014-07-29_11:55,9379.98,9379.98,9372.29,9373.25,22515,423,4336,
2014-07-29_11:56,9370.23,9377.24,9369.43,9375.62,19471,439,4504,
2014-07-29_11:57,9371.39,9377.47,9371.39,9376.97,21275,443,4223,
2014-07-29_11:58,9372.96,9378.06,9371.91,9374.15,19274,417,4502,
2014-07-29_11:59,9377.64,9379.01,9374.64,9378.26,29295,517,4406,
2014-07-29_12:00,9377.49,9379.94,9371.72,9379.94,25418,457,4498,
2014-07-29_12:01,9371.32,9378.98,9369.56,9376.70,18698,459,4006,
2014-07-29_12:02,9375.82,9380.97,9372.60,9380.97,14682,340,3706,
2014-07-29_12:03,9374.21,9376.75,9374.21,9376.75,15112,309,3246,
2014-07-29_12:04,9373.51,9377.05,9373.51,9377.05,14793,307,3062,
2014-07-29_12:05,9376.45,9381.28,9375.33,9379.82,22273,414,4266,
2014-07-29_12:06,9378.84,9378.84,9375.41,9377.58,15469,299,3032,
2014-07-29_12:07,9375.70,9378.26,9373.45,9376.03,14248,283,2993,
2014-07-29_12:08,9375.61,9375.92,9369.81,9369.81,15412,346,3201,
2014-07-29_12:09,9374.61,9374.61,9366.95,9366.95,20610,462,3511,
2014-07-29_12:10,9367.55,9367.55,9362.41,9367.50,18969,387,3427,
2014-07-29_12:11,9360.50,9367.21,9360.50,9361.22,19339,438,4057,
2014-07-29_12:12,9363.32,9364.86,9357.32,9364.86,31267,704,4912,
2014-07-29_12:13,9365.39,9374.55,9365.39,9373.14,32573,863,6406,
2014-07-29_12:14,9379.26,9379.71,9374.83,9374.83,25165,480,4351,
2014-07-29_12:15,9371.55,9377.59,9371.55,9373.52,19007,327,3582,
2014-07-29_12:16,9375.46,9376.89,9367.94,9367.94,21160,383,3609,
2014-07-29_12:17,9376.68,9378.02,9371.34,9372.28,21242,342,3361,
2014-07-29_12:18,9375.32,9375.32,9370.72,9374.95,14945,274,3094,
2014-07-29_12:19,9369.99,9372.29,9368.34,9368.79,13707,304,2941,
2014-07-29_12:20,9368.52,9374.15,9367.82,9367.82,14835,353,3434,
2014-07-29_12:21,9367.50,9372.54,9366.62,9372.25,20910,410,3379,
2014-07-29_12:22,9365.93,9372.78,9364.60,9372.78,18834,385,3887,
2014-07-29_12:23,9374.02,9375.36,9373.49,9374.42,17384,359,4104,
2014-07-29_12:24,9371.51,9379.27,9370.17,9370.17,13389,294,3205,
2014-07-29_12:25,9374.89,9378.48,9371.83,9378.48,14508,277,3083,
2014-07-29_12:26,9375.76,9375.81,9371.79,9373.44,14337,321,3046,
2014-07-29_12:27,9372.67,9377.26,9370.51,9377.26,12538,284,3260,
2014-07-29_12:28,9374.75,9376.63,9369.47,9376.63,11821,279,2926,
2014-07-29_12:29,9376.35,9376.35,9367.59,9376.04,13186,265,2803,
2014-07-29_12:30,9375.86,9375.86,9366.88,9366.88,15186,296,3144,
2014-07-29_12:31,9375.81,9375.81,9366.05,9366.05,18196,342,3641,
2014-07-29_12:32,9365.56,9372.54,9365.56,9372.13,15107,289,2992,
2014-07-29_12:33,9365.18,9369.44,9364.16,9369.44,13024,287,3020,
2014-07-29_12:34,9364.93,9364.93,9364.28,9364.28,22416,316,2879,
2014-07-29_12:35,9364.06,9369.96,9364.06,9369.71,18435,356,3504,
2014-07-29_12:36,9367.41,9369.39,9362.96,9366.32,18819,397,3601,
2014-07-29_12:37,9364.69,9364.69,9362.71,9362.84,15547,359,3063,
2014-07-29_12:38,9367.48,9369.38,9363.09,9364.38,14520,331,3121,
2014-07-29_12:39,9364.16,9367.41,9363.27,9363.27,16013,321,3073,
2014-07-29_12:40,9364.13,9366.26,9363.19,9366.26,16574,370,3573,
2014-07-29_12:41,9368.52,9370.80,9364.79,9369.01,15031,363,3763,
2014-07-29_12:42,9366.73,9375.86,9366.73,9374.91,18126,377,3396,
2014-07-29_12:43,9371.08,9380.24,9371.08,9380.24,29794,563,4929,
2014-07-29_12:44,9382.84,9382.84,9381.29,9381.29,20902,395,3715,
2014-07-29_12:45,9381.24,9386.76,9380.88,9385.48,18779,376,3369,
2014-07-29_12:46,9379.79,9384.57,9379.78,9384.57,30437,455,3656,
2014-07-29_12:47,9380.59,9387.35,9380.59,9387.35,22398,376,3339,
2014-07-29_12:48,9382.97,9387.53,9382.39,9382.45,22101,421,3348,
2014-07-29_12:49,9382.52,9386.28,9381.17,9386.28,14480,321,2952,
2014-07-29_12:50,9385.36,9385.36,9379.44,9382.31,15396,320,3127,
2014-07-29_12:51,9382.80,9386.65,9379.64,9382.61,15746,314,3260,
2014-07-29_12:52,9382.36,9385.60,9378.86,9381.29,15415,297,3083,
2014-07-29_12:53,9381.61,9387.08,9377.78,9377.78,16509,369,3726,
2014-07-29_12:54,9384.46,9384.73,9380.07,9384.73,16945,314,3258,
2014-07-29_12:55,9379.51,9385.17,9379.07,9379.76,13447,331,2956,
2014-07-29_12:56,9378.13,9384.88,9378.13,9383.87,18619,302,3094,
2014-07-29_12:57,9380.91,9380.91,9375.14,9375.14,15470,328,3137,
2014-07-29_12:58,9382.22,9382.22,9378.57,9378.57,14073,289,3144,
2014-07-29_12:59,9380.27,9382.67,9380.07,9380.07,11939,280,2820,
2014-07-29_13:00,9381.93,9383.92,9374.97,9374.97,15059,341,3269,
2014-07-29_13:01,9375.67,9381.10,9375.07,9381.10,13537,277,2921,
2014-07-29_13:02,9380.45,9383.61,9375.94,9380.17,14094,309,3175,
2014-07-29_13:03,9378.73,9378.73,9373.63,9374.84,14682,306,3112,
2014-07-29_13:04,9375.66,9380.31,9374.61,9374.61,15609,316,3396,
2014-07-29_13:05,9379.03,9379.37,9373.46,9374.47,14988,296,3309,
2014-07-29_13:06,9374.23,9378.85,9373.85,9374.71,15539,337,3531,
2014-07-29_13:07,9375.93,9378.73,9374.12,9374.38,13805,337,3531,
2014-07-29_13:08,9379.81,9380.34,9372.46,9378.36,15719,322,3353,
2014-07-29_13:09,9375.33,9378.74,9372.73,9372.73,14098,309,3304,
2014-07-29_13:10,9378.16,9379.42,9372.93,9374.84,17808,346,3468,
2014-07-29_13:11,9380.35,9380.35,9370.42,9370.42,19256,411,3542,
2014-07-29_13:12,9375.99,9375.99,9367.69,9367.69,21497,355,3504,
2014-07-29_13:13,9372.84,9374.71,9368.93,9368.93,20356,515,4274,
2014-07-29_13:14,9372.13,9372.39,9367.52,9372.35,25873,432,3982,
2014-07-29_13:15,9366.64,9376.21,9366.64,9376.21,22506,470,4686,
2014-07-29_13:16,9374.89,9374.89,9373.17,9373.86,27690,618,5042,
2014-07-29_13:17,9373.90,9378.02,9373.90,9376.91,25585,499,4616,
2014-07-29_13:18,9376.36,9379.65,9373.48,9377.91,23389,445,4324,
2014-07-29_13:19,9373.30,9380.60,9372.16,9372.47,30400,474,4280,
2014-07-29_13:20,9372.49,9372.49,9370.15,9370.15,35499,559,4665,
2014-07-29_13:21,9376.31,9377.54,9372.15,9372.15,31360,563,5078,
2014-07-29_13:22,9376.31,9378.53,9373.49,9373.49,30508,576,5362,
2014-07-29_13:23,9377.97,9379.48,9377.34,9379.10,34592,673,6575,
2014-07-29_13:24,9376.54,9383.32,9374.99,9382.99,36043,778,6175,
2014-07-29_13:25,9378.49,9378.85,9376.04,9376.04,41582,749,6964,
2014-07-29_13:26,9376.04,9376.04,9376.04,9376.04,0,0,0,
2014-07-29_13:27,9376.04,9376.04,9376.04,9376.04,0,0,0,
2014-07-29_13:28,9376.04,9376.04,9376.04,9376.04,0,0,0,
2014-07-29_13:29,9376.04,9376.04,9376.04,9376.04,0,0,0,
2014-07-29_13:30,9376.04,9391.88,9376.04,9391.88,152680,5688,31419,
2014-07-30_09:01,9409.62,9410.55,9408.54,9410.17,68464,2708,18242,
2014-07-30_09:02,9409.83,9409.83,9404.36,9405.18,33833,914,7082,
2014-07-30_09:03,9405.59,9406.40,9398.82,9405.20,47332,750,7016,
2014-07-30_09:04,9401.06,9406.83,9401.04,9406.83,78363,870,7072,
2014-07-30_09:05,9406.13,9408.50,9402.17,9408.50,66165,636,5939,
2014-07-30_09:06,9408.07,9413.00,9404.52,9413.00,84420,746,6416,
2014-07-30_09:07,9410.03,9413.62,9408.83,9413.62,76893,706,6412,
2014-07-30_09:08,9413.36,9421.38,9413.36,9416.80,97094,728,6248,
2014-07-30_09:09,9421.87,9424.66,9421.30,9424.66,79675,774,6089,
2014-07-30_09:10,9426.17,9434.69,9424.22,9431.83,81594,809,6852,
2014-07-30_09:11,9432.13,9439.40,9432.13,9433.61,82526,914,7633,
2014-07-30_09:12,9438.93,9441.13,9436.13,9436.13,56181,734,6441,
2014-07-30_09:13,9437.58,9437.58,9435.08,9435.22,59832,688,5887,
2014-07-30_09:14,9433.84,9437.01,9431.91,9436.85,66096,690,5822,
2014-07-30_09:15,9429.16,9436.51,9429.16,9431.95,60566,617,5790,
2014-07-30_09:16,9432.07,9437.50,9429.22,9430.34,45627,584,5390,
2014-07-30_09:17,9429.51,9432.07,9427.66,9431.29,39049,597,5259,
2014-07-30_09:18,9431.83,9431.83,9429.35,9429.35,37799,541,5043,
2014-07-30_09:19,9426.07,9428.85,9424.17,9428.85,46613,535,4748,
2014-07-30_09:20,9424.17,9425.97,9424.17,9424.27,32902,460,4248,
2014-07-30_09:21,9423.74,9426.76,9421.80,9422.36,37635,445,4512,
2014-07-30_09:22,9422.51,9424.54,9418.87,9423.62,43410,508,4556,
2014-07-30_09:23,9419.05,9426.57,9419.05,9419.30,33067,441,4355,
2014-07-30_09:24,9423.88,9427.29,9419.06,9427.29,32451,477,4329,
2014-07-30_09:25,9426.81,9426.81,9419.21,9419.68,32043,424,3886,
2014-07-30_09:26,9424.62,9426.28,9419.36,9419.36,26081,385,3762,
2014-07-30_09:27,9419.73,9425.73,9419.19,9421.74,30891,453,4171,
2014-07-30_09:28,9417.97,9422.03,9416.91,9417.09,29205,427,3994,
2014-07-30_09:29,9416.17,9422.09,9414.60,9420.75,32375,389,3807,
2014-07-30_09:30,9413.75,9421.71,9413.57,9413.57,34744,444,3885,
2014-07-30_09:31,9416.54,9419.63,9410.72,9415.42,40250,564,4358,
2014-07-30_09:32,9410.32,9417.36,9410.32,9410.65,32755,498,4096,
2014-07-30_09:33,9408.16,9412.18,9406.24,9406.24,34731,479,4097,
2014-07-30_09:34,9405.12,9412.68,9405.12,9411.35,34534,469,4312,
2014-07-30_09:35,9410.14,9410.14,9403.13,9406.31,33369,371,3644,
2014-07-30_09:36,9406.50,9410.92,9406.01,9406.49,26775,485,4302,
2014-07-30_09:37,9403.36,9406.59,9403.36,9406.03,25636,450,3905,
2014-07-30_09:38,9409.01,9414.32,9405.21,9414.32,31531,398,4021,
2014-07-30_09:39,9415.77,9416.21,9412.05,9412.05,25492,370,3725,
2014-07-30_09:40,9409.57,9417.22,9409.57,9417.22,25861,364,3799,
2014-07-30_09:41,9413.94,9418.40,9412.05,9416.89,26319,364,3637,
2014-07-30_09:42,9415.01,9418.35,9411.60,9418.35,25989,386,3567,
2014-07-30_09:43,9419.62,9420.63,9419.46,9420.22,32484,451,4030,
2014-07-30_09:44,9419.84,9420.62,9416.29,9420.62,37056,431,3803,
2014-07-30_09:45,9420.02,9421.88,9419.65,9420.14,26738,404,3740,
2014-07-30_09:46,9421.58,9423.23,9420.10,9422.68,30203,422,4045,
2014-07-30_09:47,9422.82,9422.82,9420.03,9421.92,29082,376,3291,
2014-07-30_09:48,9414.89,9422.40,9414.89,9420.02,21037,338,3048,
2014-07-30_09:49,9422.12,9423.06,9417.93,9419.33,21759,297,3000,
2014-07-30_09:50,9422.82,9422.95,9417.07,9422.95,19975,284,2672,
2014-07-30_09:51,9422.10,9422.10,9417.96,9420.49,23547,400,3379,
2014-07-30_09:52,9415.92,9419.16,9415.92,9419.14,23798,390,3436,
2014-07-30_09:53,9419.23,9419.33,9412.06,9419.33,20460,361,3291,
2014-07-30_09:54,9417.44,9419.54,9412.19,9412.19,17856,336,3216,
2014-07-30_09:55,9418.35,9421.42,9418.35,9421.42,25548,433,3244,
2014-07-30_09:56,9422.59,9424.02,9421.15,9424.02,25711,607,3461,
2014-07-30_09:57,9427.68,9429.44,9421.55,9428.20,25639,440,3538,
2014-07-30_09:58,9429.52,9430.32,9425.93,9425.93,19672,409,3618,
2014-07-30_09:59,9431.45,9432.71,9431.45,9432.13,32610,493,4142,
2014-07-30_10:00,9434.68,9435.84,9429.38,9435.84,29356,563,4661,
2014-07-30_10:01,9439.84,9443.81,9439.84,9443.81,41647,653,5726,
2014-07-30_10:02,9444.02,9448.28,9444.02,9448.28,46061,870,5858,
2014-07-30_10:03,9451.57,9456.03,9448.49,9453.58,41255,598,5179,
2014-07-30_10:04,9454.23,9454.23,9451.70,9452.58,26203,412,3807,
2014-07-30_10:05,9452.40,9452.90,9447.17,9447.45,29553,378,3391,
2014-07-30_10:06,9445.90,9450.46,9443.61,9447.06,20733,414,2983,
2014-07-30_10:07,9450.00,9450.00,9441.36,9442.15,17025,274,2552,
2014-07-30_10:08,9445.84,9446.88,9441.30,9441.30,19160,313,2963,
2014-07-30_10:09,9441.77,9447.68,9441.77,9447.68,15737,278,2625,
2014-07-30_10:10,9445.00,9446.01,9440.35,9440.35,16529,294,2700,
2014-07-30_10:11,9440.52,9445.01,9440.52,9440.80,23333,272,2555,
2014-07-30_10:12,9439.97,9441.67,9438.83,9438.90,14090,267,2602,
2014-07-30_10:13,9438.64,9441.63,9438.64,9440.65,15219,287,2750,
2014-07-30_10:14,9438.77,9441.46,9438.77,9439.56,23298,290,3084,
2014-07-30_10:15,9439.10,9441.37,9438.78,9441.23,17300,265,2842,
2014-07-30_10:16,9439.16,9441.15,9439.16,9439.95,21700,286,2923,
2014-07-30_10:17,9439.32,9440.72,9437.92,9439.83,15200,259,2464,
2014-07-30_10:18,9438.27,9441.44,9438.27,9440.51,16495,266,2590,
2014-07-30_10:19,9442.57,9444.50,9440.40,9444.50,16596,280,3055,
2014-07-30_10:20,9443.46,9443.95,9441.20,9443.29,18048,301,2920,
2014-07-30_10:21,9442.57,9444.30,9440.46,9440.46,16933,301,2761,
2014-07-30_10:22,9440.45,9442.15,9439.39,9439.39,17488,291,2507,
2014-07-30_10:23,9440.43,9440.43,9438.27,9438.44,19575,343,2825,
2014-07-30_10:24,9439.44,9439.44,9437.87,9438.86,24482,422,2979,
2014-07-30_10:25,9437.61,9439.92,9433.77,9438.27,15617,266,2751,
2014-07-30_10:26,9439.14,9439.14,9432.80,9432.80,15196,268,2771,
2014-07-30_10:27,9440.13,9440.92,9435.10,9440.92,16931,312,3241,
2014-07-30_10:28,9441.04,9441.09,9438.62,9441.09,18331,291,2836,
2014-07-30_10:29,9437.91,9441.78,9437.91,9439.15,16181,244,2634,
2014-07-30_10:30,9438.80,9442.03,9438.80,9439.71,13383,249,2221,
2014-07-30_10:31,9441.94,9441.94,9437.06,9440.75,14240,248,2600,
2014-07-30_10:32,9442.56,9442.60,9433.72,9442.60,13976,271,2534,
2014-07-30_10:33,9440.84,9441.80,9440.27,9440.27,19283,289,2786,
2014-07-30_10:34,9439.59,9443.38,9439.59,9442.10,19975,293,2713,
2014-07-30_10:35,9442.40,9443.07,9434.15,9437.00,11492,221,2554,
2014-07-30_10:36,9433.92,9441.14,9433.92,9438.95,13896,230,2526,
2014-07-30_10:37,9438.73,9439.52,9433.55,9437.35,13910,271,2602,
2014-07-30_10:38,9440.55,9440.57,9434.45,9438.56,12823,199,2241,
2014-07-30_10:39,9440.04,9440.04,9434.75,9435.48,11852,249,2342,
2014-07-30_10:40,9439.22,9441.32,9438.41,9441.32,15327,295,2313,
2014-07-30_10:41,9433.62,9439.23,9433.62,9435.28,34270,285,2699,
2014-07-30_10:42,9435.53,9437.67,9431.92,9432.11,32873,329,3116,
2014-07-30_10:43,9435.23,9435.78,9433.82,9434.46,24487,289,2846,
2014-07-30_10:44,9431.69,9436.06,9431.33,9433.75,17470,285,2445,
2014-07-30_10:45,9431.89,9437.09,9430.99,9437.09,28550,331,2679,
2014-07-30_10:46,9437.08,9437.08,9431.88,9436.06,26108,374,3034,
2014-07-30_10:47,9436.13,9436.13,9428.64,9434.95,22578,342,2548,
2014-07-30_10:48,9435.34,9435.34,9429.81,9429.81,13552,267,2371,
2014-07-30_10:49,9434.61,9436.44,9426.92,9426.92,17093,360,2528,
2014-07-30_10:50,9426.32,9432.20,9426.13,9427.05,14823,258,2330,
2014-07-30_10:51,9426.84,9432.85,9426.84,9432.85,14107,329,2711,
2014-07-30_10:52,9430.86,9433.67,9428.18,9433.67,19885,273,2786,
2014-07-30_10:53,9427.94,9433.07,9427.94,9428.18,12923,239,2395,
2014-07-30_10:54,9428.70,9433.20,9427.54,9429.35,17509,309,2733,
2014-07-30_10:55,9434.76,9438.58,9434.76,9438.50,17363,323,3283,
2014-07-30_10:56,9433.48,9435.41,9429.68,9435.41,17104,312,2588,
2014-07-30_10:57,9434.36,9436.94,9434.18,9434.18,12277,226,2626,
2014-07-30_10:58,9433.87,9437.20,9429.04,9434.32,11718,279,3146,
2014-07-30_10:59,9435.32,9438.01,9435.12,9438.01,16121,352,3124,
2014-07-30_11:00,9438.87,9440.99,9438.57,9440.99,21462,476,4290,
2014-07-30_11:01,9441.11,9441.67,9433.34,9440.14,29359,407,3768,
2014-07-30_11:02,9440.73,9442.17,9434.72,9442.17,26508,411,3446,
2014-07-30_11:03,9439.84,9439.84,9432.14,9432.14,21849,532,3612,
2014-07-30_11:04,9435.56,9438.30,9432.70,9438.30,29223,442,3294,
2014-07-30_11:05,9437.82,9437.82,9428.38,9428.38,20945,349,2732,
2014-07-30_11:06,9433.06,9434.81,9430.19,9432.31,14678,232,2424,
2014-07-30_11:07,9431.82,9432.77,9427.73,9432.77,15728,284,2234,
2014-07-30_11:08,9432.63,9432.63,9431.41,9431.41,24852,388,2809,
2014-07-30_11:09,9431.73,9432.44,9427.64,9431.12,19136,361,2755,
2014-07-30_11:10,9431.75,9434.82,9427.45,9431.34,17559,328,2800,
2014-07-30_11:11,9430.48,9433.56,9426.78,9433.56,15821,335,3153,
2014-07-30_11:12,9431.61,9432.28,9426.94,9429.63,15749,328,2788,
2014-07-30_11:13,9424.96,9433.11,9424.96,9433.11,14524,286,2631,
2014-07-30_11:14,9433.87,9433.87,9425.88,9430.11,12358,238,2403,
2014-07-30_11:15,9430.69,9430.69,9429.60,9430.05,13612,288,2380,
2014-07-30_11:16,9430.38,9430.48,9424.00,9429.11,16230,328,2653,
2014-07-30_11:17,9429.33,9429.83,9427.46,9429.02,14380,293,2599,
2014-07-30_11:18,9428.35,9428.35,9426.00,9426.00,13457,339,2647,
2014-07-30_11:19,9423.20,9425.59,9418.14,9418.14,22982,363,2713,
2014-07-30_11:20,9417.98,9421.54,9416.10,9419.54,18548,340,2916,
2014-07-30_11:21,9420.25,9422.15,9416.13,9420.99,22230,458,3393,
2014-07-30_11:22,9419.48,9420.69,9414.50,9416.38,26510,584,3848,
2014-07-30_11:23,9412.29,9420.08,9412.29,9419.11,22598,388,2969,
2014-07-30_11:24,9418.84,9422.01,9417.68,9422.01,16979,367,3154,
2014-07-30_11:25,9420.92,9422.57,9415.91,9420.69,18692,354,3353,
2014-07-30_11:26,9420.03,9422.11,9414.56,9420.50,14565,282,3012,
2014-07-30_11:27,9421.46,9421.54,9415.07,9418.57,11478,296,2822,
2014-07-30_11:28,9420.77,9423.62,9419.40,9420.68,12425,299,2744,
2014-07-30_11:29,9422.96,9424.34,9414.12,9424.34,12833,339,2713,
2014-07-30_11:30,9415.07,9421.85,9414.00,9419.33,12998,289,2396,
2014-07-30_11:31,9418.41,9422.29,9418.41,9422.29,17062,359,2628,
2014-07-30_11:32,9419.88,9421.15,9416.13,9419.40,11507,286,2423,
2014-07-30_11:33,9418.90,9421.44,9414.44,9421.44,12171,259,2380,
2014-07-30_11:34,9413.69,9422.31,9413.69,9421.11,12779,252,2626,
2014-07-30_11:35,9418.24,9420.83,9413.22,9415.99,14776,330,2494,
2014-07-30_11:36,9415.65,9423.40,9413.00,9423.40,25961,377,3166,
2014-07-30_11:37,9423.97,9425.01,9422.08,9424.35,15355,321,3216,
2014-07-30_11:38,9424.51,9425.73,9422.15,9425.73,14842,308,3057,
2014-07-30_11:39,9426.54,9426.94,9424.50,9425.34,14535,260,2868,
2014-07-30_11:40,9420.69,9427.86,9420.69,9427.86,20079,352,3055,
2014-07-30_11:41,9422.55,9431.80,9422.55,9431.80,18165,379,3471,
2014-07-30_11:42,9435.55,9436.31,9435.55,9436.22,17785,349,3681,
2014-07-30_11:43,9434.79,9434.79,9426.35,9427.52,19843,278,2525,
2014-07-30_11:44,9425.56,9435.80,9425.56,9435.80,13218,269,2877,
2014-07-30_11:45,9426.22,9436.44,9426.22,9435.97,10259,250,2470,
2014-07-30_11:46,9436.02,9436.02,9426.64,9426.87,14282,260,2099,
2014-07-30_11:47,9431.09,9433.45,9425.85,9429.88,10766,244,2322,
2014-07-30_11:48,9429.63,9431.88,9429.18,9429.98,13390,333,2079,
2014-07-30_11:49,9432.38,9432.38,9429.85,9431.87,12901,258,1932,
2014-07-30_11:50,9431.41,9431.41,9425.50,9430.72,7879,226,1873,
2014-07-30_11:51,9429.34,9429.34,9423.69,9423.69,11144,243,1958,
2014-07-30_11:52,9423.66,9427.97,9422.69,9427.30,10791,226,1843,
2014-07-30_11:53,9422.03,9430.68,9421.92,9428.30,10283,258,2191,
2014-07-30_11:54,9423.11,9427.48,9421.29,9421.29,10830,256,2051,
2014-07-30_11:55,9422.08,9429.25,9422.08,9429.25,8199,221,1930,
2014-07-30_11:56,9428.07,9428.79,9427.88,9427.88,10728,241,2271,
2014-07-30_11:57,9429.25,9430.25,9421.91,9428.87,13557,289,2306,
2014-07-30_11:58,9424.38,9429.99,9424.38,9429.27,9865,212,2119,
2014-07-30_11:59,9425.67,9428.72,9425.67,9428.72,9330,205,1904,
2014-07-30_12:00,9425.29,9426.43,9421.53,9425.58,10434,273,2097,
2014-07-30_12:01,9420.72,9428.35,9420.72,9426.83,13419,396,2895,
2014-07-30_12:02,9424.49,9425.56,9420.76,9425.56,9141,234,1971,
2014-07-30_12:03,9422.75,9422.75,9417.56,9422.36,11081,253,2059,
2014-07-30_12:04,9422.26,9424.73,9422.01,9424.73,7695,178,1742,
2014-07-30_12:05,9420.44,9425.36,9420.44,9421.77,10879,215,1987,
2014-07-30_12:06,9423.25,9423.94,9419.37,9423.94,11517,268,2481,
2014-07-30_12:07,9422.81,9423.68,9420.02,9422.26,10867,267,2126,
2014-07-30_12:08,9421.27,9421.77,9416.22,9416.22,9163,253,1942,
2014-07-30_12:09,9417.89,9417.89,9414.55,9414.55,11965,275,2193,
2014-07-30_12:10,9415.52,9424.23,9415.52,9422.18,11478,224,2240,
2014-07-30_12:11,9418.57,9421.41,9418.22,9420.40,11417,288,2293,
2014-07-30_12:12,9420.35,9421.74,9415.18,9421.10,10591,251,2354,
2014-07-30_12:13,9422.57,9426.12,9416.90,9421.20,12596,335,2737,
2014-07-30_12:14,9425.20,9428.29,9422.42,9425.58,11228,288,3269,
2014-07-30_12:15,9424.99,9428.68,9424.99,9428.31,11451,280,3051,
2014-07-30_12:16,9427.34,9430.27,9426.83,9430.27,12040,314,3216,
2014-07-30_12:17,9421.71,9430.72,9421.47,9430.72,13419,315,2689,
2014-07-30_12:18,9430.64,9433.28,9430.64,9433.28,14466,284,3000,
2014-07-30_12:19,9428.96,9434.97,9428.96,9434.65,16744,363,3427,
2014-07-30_12:20,9431.43,9431.43,9424.98,9425.32,12673,227,2166,
2014-07-30_12:21,9431.71,9435.45,9428.73,9433.30,24608,451,3479,
2014-07-30_12:22,9433.53,9434.47,9431.13,9433.37,11768,247,2531,
2014-07-30_12:23,9427.49,9434.39,9427.49,9430.94,13576,290,2647,
2014-07-30_12:24,9434.70,9435.15,9431.04,9431.95,12390,281,2416,
2014-07-30_12:25,9429.18,9434.31,9426.86,9434.12,14593,264,2450,
2014-07-30_12:26,9432.32,9433.99,9431.82,9433.99,12162,194,2023,
2014-07-30_12:27,9430.88,9433.64,9425.49,9425.49,9138,238,2368,
2014-07-30_12:28,9431.08,9432.58,9427.53,9432.51,16340,250,2182,
2014-07-30_12:29,9431.98,9432.91,9431.11,9431.53,13122,252,2031,
2014-07-30_12:30,9427.35,9433.32,9427.35,9432.85,15056,318,2192,
2014-07-30_12:31,9432.78,9433.03,9429.99,9430.35,15704,292,2287,
2014-07-30_12:32,9432.53,9432.53,9429.24,9432.25,13243,266,2209,
2014-07-30_12:33,9434.55,9438.37,9432.39,9432.61,12739,248,2321,
2014-07-30_12:34,9434.02,9435.83,9434.02,9435.83,16059,316,2781,
2014-07-30_12:35,9432.85,9436.23,9432.76,9432.76,12423,260,2460,
2014-07-30_12:36,9433.17,9436.87,9433.17,9436.87,16756,344,3063,
2014-07-30_12:37,9436.13,9439.98,9433.65,9437.13,20483,292,2857,
2014-07-30_12:38,9437.23,9437.39,9434.74,9434.74,13976,282,2573,
2014-07-30_12:39,9437.17,9439.44,9433.02,9433.74,11852,241,2246,
2014-07-30_12:40,9439.52,9439.52,9435.36,9438.22,12742,393,2740,
2014-07-30_12:41,9438.25,9439.65,9436.89,9437.72,15101,392,2964,
2014-07-30_12:42,9435.49,9441.16,9435.49,9439.45,12756,280,2531,
2014-07-30_12:43,9442.59,9442.59,9437.12,9438.56,13234,265,2519,
2014-07-30_12:44,9439.50,9440.17,9436.41,9440.17,15146,295,2679,
2014-07-30_12:45,9440.08,9445.05,9438.91,9441.35,12318,264,2544,
2014-07-30_12:46,9441.28,9441.28,9435.97,9435.97,13386,241,2361,
2014-07-30_12:47,9438.18,9438.18,9435.17,9437.12,14772,267,2562,
2014-07-30_12:48,9435.23,9444.91,9435.23,9438.73,15133,278,3122,
2014-07-30_12:49,9440.88,9444.93,9440.08,9440.08,12635,263,2779,
2014-07-30_12:50,9438.29,9445.48,9437.90,9437.90,25451,337,3360,
2014-07-30_12:51,9444.30,9444.30,9437.08,9441.50,28428,456,3565,
2014-07-30_12:52,9440.42,9444.31,9436.87,9443.90,24661,368,3389,
2014-07-30_12:53,9438.31,9445.54,9438.31,9441.77,24985,340,3215,
2014-07-30_12:54,9442.96,9447.25,9439.43,9442.47,18644,345,3353,
2014-07-30_12:55,9442.24,9446.68,9440.84,9441.89,16999,348,3083,
2014-07-30_12:56,9446.46,9446.46,9440.68,9440.68,29484,399,3512,
2014-07-30_12:57,9446.64,9447.03,9442.37,9442.37,22341,433,3577,
2014-07-30_12:58,9442.36,9445.83,9440.89,9445.83,21464,379,2913,
2014-07-30_12:59,9443.97,9447.69,9442.99,9443.54,21239,347,3275,
2014-07-30_13:00,9441.41,9445.56,9440.72,9443.66,16043,306,2583,
2014-07-30_13:01,9443.54,9448.52,9441.57,9442.46,17480,330,3042,
2014-07-30_13:02,9445.78,9445.86,9442.83,9443.26,19449,347,3150,
2014-07-30_13:03,9443.82,9449.06,9443.32,9447.70,16655,362,3299,
2014-07-30_13:04,9447.83,9449.39,9443.08,9444.20,16628,299,2714,
2014-07-30_13:05,9443.09,9444.41,9442.43,9442.53,22593,374,3034,
2014-07-30_13:06,9443.46,9446.66,9441.97,9446.66,22450,402,3182,
2014-07-30_13:07,9441.57,9443.31,9441.57,9443.31,19005,340,2971,
2014-07-30_13:08,9443.33,9447.68,9441.67,9441.67,22858,361,3159,
2014-07-30_13:09,9443.05,9444.40,9441.72,9444.18,28870,531,4001,
2014-07-30_13:10,9443.97,9443.97,9441.64,9443.51,20477,465,3266,
2014-07-30_13:11,9442.66,9443.47,9439.94,9439.94,16210,322,3227,
2014-07-30_13:12,9441.67,9445.74,9439.04,9445.74,16901,364,3537,
2014-07-30_13:13,9445.58,9445.58,9440.54,9444.55,15819,331,3135,
2014-07-30_13:14,9438.38,9446.44,9438.38,9443.06,20121,376,3326,
2014-07-30_13:15,9445.97,9446.91,9441.87,9441.87,18362,356,3390,
2014-07-30_13:16,9441.75,9443.23,9440.90,9440.90,18631,355,3283,
2014-07-30_13:17,9441.88,9446.35,9440.27,9446.35,19408,380,3370,
2014-07-30_13:18,9444.87,9444.87,9440.68,9440.77,20500,371,3471,
2014-07-30_13:19,9445.82,9445.83,9437.87,9443.26,22955,402,3802,
2014-07-30_13:20,9442.45,9448.90,9441.97,9448.90,29746,515,4026,
2014-07-30_13:21,9449.31,9450.75,9444.75,9447.36,34586,572,5097,
2014-07-30_13:22,9449.74,9450.52,9445.38,9448.86,32432,542,4846,
2014-07-30_13:23,9443.81,9449.85,9443.81,9447.71,28801,483,4618,
2014-07-30_13:24,9449.11,9449.11,9443.92,9446.91,32025,504,4629,
2014-07-30_13:25,9441.04,9448.09,9438.51,9448.09,51010,764,6394,
2014-07-30_13:26,9448.09,9448.09,9448.09,9448.09,0,0,0,
2014-07-30_13:27,9448.09,9448.09,9448.09,9448.09,0,0,0,
2014-07-30_13:28,9448.09,9448.09,9448.09,9448.09,0,0,0,
2014-07-30_13:29,9448.09,9448.09,9448.09,9448.09,0,0,0,
2014-07-30_13:30,9448.09,9448.09,9447.02,9447.02,143218,5392,28984,
2014-07-31_09:01,9436.04,9438.97,9428.71,9431.83,103045,3320,22506,
2014-07-31_09:02,9429.75,9429.75,9414.91,9414.91,61020,1337,9657,
2014-07-31_09:03,9404.01,9404.01,9367.86,9367.86,80956,1860,12344,
2014-07-31_09:04,9365.52,9367.75,9362.82,9364.94,83642,1190,9639,
2014-07-31_09:05,9369.00,9369.00,9360.64,9360.64,86929,1005,8494,
2014-07-31_09:06,9365.93,9367.31,9354.78,9357.31,104168,1093,8767,
2014-07-31_09:07,9357.53,9357.53,9349.03,9354.04,84854,969,7924,
2014-07-31_09:08,9352.79,9353.85,9347.61,9353.62,86392,921,7409,
2014-07-31_09:09,9351.35,9351.35,9345.71,9345.97,73942,849,7330,
2014-07-31_09:10,9353.19,9355.52,9346.23,9355.52,66790,699,6564,
2014-07-31_09:11,9355.86,9360.81,9355.55,9360.81,87130,701,6744,
2014-07-31_09:12,9368.34,9370.95,9364.99,9370.95,64176,717,6476,
2014-07-31_09:13,9369.46,9370.25,9365.84,9365.84,61172,733,6397,
2014-07-31_09:14,9366.70,9374.58,9366.70,9374.58,61708,680,6213,
2014-07-31_09:15,9373.01,9378.31,9372.41,9374.81,54581,737,6049,
2014-07-31_09:16,9381.54,9384.52,9380.82,9382.74,61295,792,6625,
2014-07-31_09:17,9385.52,9387.77,9378.68,9387.77,56681,669,5820,
2014-07-31_09:18,9386.95,9388.39,9384.11,9386.74,59761,684,5848,
2014-07-31_09:19,9389.78,9392.06,9389.18,9391.23,61618,539,5088,
2014-07-31_09:20,9391.45,9391.45,9385.87,9388.17,46116,563,4789,
2014-07-31_09:21,9390.46,9390.46,9386.45,9387.98,47155,543,4617,
2014-07-31_09:22,9387.57,9391.44,9386.82,9391.44,59188,579,4632,
2014-07-31_09:23,9390.69,9390.69,9383.91,9387.50,37613,519,3829,
2014-07-31_09:24,9387.72,9389.56,9378.93,9378.93,47204,509,4079,
2014-07-31_09:25,9382.89,9383.15,9376.90,9376.90,35360,554,4026,
2014-07-31_09:26,9381.62,9382.03,9380.54,9380.54,37291,546,4206,
2014-07-31_09:27,9372.94,9378.26,9372.94,9373.04,31304,383,3551,
2014-07-31_09:28,9372.76,9374.50,9372.38,9374.50,30471,385,3429,
2014-07-31_09:29,9374.89,9374.89,9371.20,9374.78,26290,421,3630,
2014-07-31_09:30,9370.69,9370.69,9364.23,9367.67,30661,472,3962,
2014-07-31_09:31,9367.49,9367.49,9360.62,9360.62,33425,473,4194,
2014-07-31_09:32,9360.60,9366.91,9360.41,9363.39,38042,548,4087,
2014-07-31_09:33,9363.53,9367.12,9360.71,9366.04,26628,387,3418,
2014-07-31_09:34,9368.99,9368.99,9365.79,9367.99,22242,323,3021,
2014-07-31_09:35,9365.52,9373.84,9363.06,9373.84,25228,361,3303,
2014-07-31_09:36,9369.00,9370.63,9366.02,9366.62,28637,415,3414,
2014-07-31_09:37,9365.84,9372.88,9365.84,9366.38,32917,471,3635,
2014-07-31_09:38,9365.16,9369.51,9363.93,9364.84,42303,554,3821,
2014-07-31_09:39,9370.79,9370.79,9363.13,9364.22,49951,627,3623,
2014-07-31_09:40,9360.46,9365.35,9358.91,9358.91,46881,620,3712,
2014-07-31_09:41,9359.56,9365.81,9359.56,9360.79,30838,428,3332,
2014-07-31_09:42,9363.05,9368.91,9361.91,9361.91,41479,393,3162,
2014-07-31_09:43,9361.32,9365.44,9361.32,9365.43,20095,335,2984,
2014-07-31_09:44,9365.99,9371.87,9364.88,9371.87,21343,257,2718,
2014-07-31_09:45,9367.86,9372.20,9367.61,9369.18,25828,286,2947,
2014-07-31_09:46,9368.59,9368.59,9365.90,9368.31,17291,285,2610,
2014-07-31_09:47,9367.70,9370.68,9364.51,9364.51,18955,299,2675,
2014-07-31_09:48,9365.15,9367.20,9364.20,9367.20,21345,366,3052,
2014-07-31_09:49,9364.69,9367.39,9364.04,9367.39,16712,247,2422,
2014-07-31_09:50,9371.45,9371.45,9365.79,9368.19,16672,296,2581,
2014-07-31_09:51,9366.29,9370.18,9364.65,9365.10,17640,300,2446,
2014-07-31_09:52,9365.17,9367.55,9361.15,9364.09,20837,307,2658,
2014-07-31_09:53,9364.24,9366.07,9360.99,9365.68,24689,452,2925,
2014-07-31_09:54,9365.28,9365.40,9360.53,9360.53,18275,342,2890,
2014-07-31_09:55,9367.14,9367.18,9362.59,9362.59,18319,297,2481,
2014-07-31_09:56,9364.66,9367.61,9364.54,9366.82,14677,214,2237,
2014-07-31_09:57,9362.53,9365.84,9358.05,9363.51,14168,224,2181,
2014-07-31_09:58,9364.71,9364.78,9358.34,9364.78,15048,323,2325,
2014-07-31_09:59,9360.25,9364.77,9357.19,9357.63,15997,304,2638,
2014-07-31_10:00,9359.20,9359.25,9355.20,9355.98,22486,374,3193,
2014-07-31_10:01,9355.35,9358.15,9349.61,9349.61,30260,462,3674,
2014-07-31_10:02,9349.99,9356.82,9349.37,9349.58,31488,475,4045,
2014-07-31_10:03,9354.40,9354.75,9347.40,9347.62,23907,441,3501,
2014-07-31_10:04,9348.83,9353.75,9345.95,9352.21,26471,362,3579,
2014-07-31_10:05,9352.63,9352.68,9346.81,9348.43,22205,351,3046,
2014-07-31_10:06,9355.74,9357.37,9349.79,9353.56,21387,298,2867,
2014-07-31_10:07,9353.53,9353.91,9347.63,9347.63,24436,340,2840,
2014-07-31_10:08,9346.83,9351.27,9346.07,9350.79,19909,278,2703,
2014-07-31_10:09,9346.87,9352.26,9346.87,9347.18,21782,294,2777,
2014-07-31_10:10,9351.75,9352.44,9347.83,9352.18,17435,252,2552,
2014-07-31_10:11,9347.16,9351.50,9345.90,9345.90,15813,258,2307,
2014-07-31_10:12,9344.56,9352.19,9343.63,9343.63,18514,253,2433,
2014-07-31_10:13,9343.62,9351.16,9343.62,9345.22,19392,281,2217,
2014-07-31_10:14,9343.17,9347.73,9343.17,9345.12,16790,301,2673,
2014-07-31_10:15,9345.54,9350.43,9342.33,9342.33,14936,277,2353,
2014-07-31_10:16,9342.54,9344.17,9341.36,9342.89,14485,360,2745,
2014-07-31_10:17,9341.96,9341.96,9334.80,9334.80,21163,408,3047,
2014-07-31_10:18,9336.81,9341.04,9334.28,9334.28,16917,312,2834,
2014-07-31_10:19,9336.43,9336.43,9329.54,9330.05,21795,385,3368,
2014-07-31_10:20,9332.93,9334.53,9327.69,9329.15,27779,455,3688,
2014-07-31_10:21,9329.98,9333.11,9326.98,9328.51,22333,473,3713,
2014-07-31_10:22,9330.12,9330.12,9321.82,9324.28,26767,478,4177,
2014-07-31_10:23,9321.16,9323.88,9319.45,9323.88,25374,428,3776,
2014-07-31_10:24,9326.98,9326.98,9319.73,9326.20,28682,443,4248,
2014-07-31_10:25,9325.45,9328.45,9319.97,9328.45,30706,450,4372,
2014-07-31_10:26,9325.50,9325.88,9321.08,9321.08,22354,346,3517,
2014-07-31_10:27,9329.50,9330.07,9323.83,9328.13,16503,287,2876,
2014-07-31_10:28,9331.96,9335.14,9330.48,9335.14,25366,386,3816,
2014-07-31_10:29,9334.95,9338.49,9330.55,9338.49,22801,401,3494,
2014-07-31_10:30,9338.78,9340.25,9338.78,9340.25,19042,249,2420,
2014-07-31_10:31,9338.20,9341.28,9338.20,9341.16,27906,435,2802,
2014-07-31_10:32,9340.89,9344.55,9340.73,9344.20,16933,288,2748,
2014-07-31_10:33,9344.56,9345.52,9344.56,9345.48,16844,296,2915,
2014-07-31_10:34,9344.33,9345.88,9342.66,9342.66,16902,264,2858,
2014-07-31_10:35,9346.04,9346.04,9340.80,9344.47,15664,227,2676,
2014-07-31_10:36,9342.26,9344.73,9342.26,9344.49,13144,199,2196,
2014-07-31_10:37,9344.74,9344.74,9339.50,9339.50,10354,176,1989,
2014-07-31_10:38,9344.25,9344.44,9340.68,9340.69,11911,204,1940,
2014-07-31_10:39,9339.57,9344.01,9337.61,9337.61,12670,205,1925,
2014-07-31_10:40,9337.93,9343.27,9335.36,9339.44,11006,212,2464,
2014-07-31_10:41,9340.52,9342.52,9335.18,9338.44,13445,254,2177,
2014-07-31_10:42,9338.21,9341.72,9333.93,9341.26,12973,274,2313,
2014-07-31_10:43,9334.55,9341.09,9333.39,9333.39,13285,219,2186,
2014-07-31_10:44,9333.58,9337.91,9332.96,9337.85,13133,261,2228,
2014-07-31_10:45,9337.82,9339.54,9331.92,9339.48,10984,227,1856,
2014-07-31_10:46,9337.29,9339.04,9330.47,9335.28,14744,255,2176,
2014-07-31_10:47,9333.66,9338.68,9331.57,9338.68,17907,282,2567,
2014-07-31_10:48,9338.30,9338.80,9330.99,9338.80,12150,224,2094,
2014-07-31_10:49,9339.59,9339.59,9332.65,9338.71,24335,304,2690,
2014-07-31_10:50,9332.66,9339.52,9332.20,9338.98,14094,234,1962,
2014-07-31_10:51,9335.93,9338.23,9329.07,9329.07,14375,247,2182,
2014-07-31_10:52,9333.52,9334.62,9329.71,9332.95,11994,362,2305,
2014-07-31_10:53,9330.93,9334.07,9324.82,9324.82,28288,365,2537,
2014-07-31_10:54,9324.60,9332.27,9324.60,9328.69,16500,278,2262,
2014-07-31_10:55,9330.51,9330.51,9322.70,9327.96,15289,279,2262,
2014-07-31_10:56,9326.20,9326.20,9321.18,9321.95,28676,432,3047,
2014-07-31_10:57,9322.15,9325.07,9318.50,9321.19,17823,333,2601,
2014-07-31_10:58,9320.84,9324.32,9319.44,9320.56,14530,268,2305,
2014-07-31_10:59,9320.00,9320.23,9318.11,9318.11,19526,293,2329,
2014-07-31_11:00,9318.85,9323.20,9318.36,9318.36,14175,234,2195,
2014-07-31_11:01,9317.81,9323.82,9317.81,9323.82,16921,254,2351,
2014-07-31_11:02,9321.49,9324.48,9318.83,9318.83,13060,236,2141,
2014-07-31_11:03,9326.41,9326.97,9320.22,9320.22,16814,343,2683,
2014-07-31_11:04,9320.43,9322.35,9319.32,9319.32,12185,226,2172,
2014-07-31_11:05,9313.87,9323.18,9313.87,9319.39,14354,275,2757,
2014-07-31_11:06,9322.25,9322.25,9315.95,9319.89,16445,270,2539,
2014-07-31_11:07,9318.41,9322.04,9318.41,9319.43,15803,257,2609,
2014-07-31_11:08,9317.68,9321.56,9314.13,9321.56,14019,235,2247,
2014-07-31_11:09,9320.38,9322.48,9316.88,9321.35,14472,327,2675,
2014-07-31_11:10,9322.77,9325.61,9315.71,9325.61,13468,294,2395,
2014-07-31_11:11,9317.78,9323.67,9315.56,9321.06,14978,306,2307,
2014-07-31_11:12,9322.66,9323.52,9319.37,9321.35,9625,217,2161,
2014-07-31_11:13,9321.59,9322.06,9316.90,9317.81,10892,252,1983,
2014-07-31_11:14,9323.77,9323.77,9320.75,9321.27,8935,192,1888,
2014-07-31_11:15,9323.77,9325.28,9322.81,9323.33,15633,328,2167,
2014-07-31_11:16,9328.26,9331.66,9326.58,9326.58,14213,237,2251,
2014-07-31_11:17,9331.30,9333.26,9327.34,9330.13,22125,271,2302,
2014-07-31_11:18,9325.65,9332.49,9325.65,9329.46,14315,209,1912,
2014-07-31_11:19,9329.48,9331.69,9327.82,9331.44,10720,183,1868,
2014-07-31_11:20,9331.40,9331.40,9323.81,9323.81,11361,205,1911,
2014-07-31_11:21,9331.51,9331.51,9329.15,9331.05,9473,174,1833,
2014-07-31_11:22,9332.11,9332.34,9325.02,9325.29,9931,158,1788,
2014-07-31_11:23,9332.91,9332.91,9330.56,9330.56,8841,183,2068,
2014-07-31_11:24,9330.40,9332.78,9325.74,9332.78,10116,193,1614,
2014-07-31_11:25,9325.22,9332.60,9325.22,9332.60,10807,219,2008,
2014-07-31_11:26,9332.03,9333.35,9330.87,9330.87,8710,191,1988,
2014-07-31_11:27,9332.30,9332.88,9326.37,9332.58,9428,225,1794,
2014-07-31_11:28,9332.78,9332.78,9328.39,9330.25,13791,558,2346,
2014-07-31_11:29,9329.97,9329.97,9326.55,9327.00,10454,217,2067,
2014-07-31_11:30,9324.97,9329.95,9324.34,9327.54,9511,182,1748,
2014-07-31_11:31,9330.12,9330.12,9322.45,9322.45,10246,221,2026,
2014-07-31_11:32,9320.29,9326.19,9320.29,9324.42,7927,161,1648,
2014-07-31_11:33,9326.93,9328.85,9322.53,9322.53,8562,173,1733,
2014-07-31_11:34,9327.40,9327.40,9325.20,9326.29,9637,209,2005,
2014-07-31_11:35,9327.09,9329.50,9326.24,9326.24,11851,198,1877,
2014-07-31_11:36,9328.49,9328.49,9321.73,9327.38,10054,229,1690,
2014-07-31_11:37,9325.67,9327.32,9319.69,9325.25,10072,208,1757,
2014-07-31_11:38,9326.97,9327.39,9319.83,9320.07,10629,225,1995,
2014-07-31_11:39,9327.72,9327.72,9320.24,9325.20,9347,212,2054,
2014-07-31_11:40,9326.86,9326.86,9323.79,9325.45,10991,252,2071,
2014-07-31_11:41,9326.47,9326.52,9325.38,9325.38,8903,235,2294,
2014-07-31_11:42,9329.69,9330.90,9325.36,9329.76,8046,194,2373,
2014-07-31_11:43,9330.68,9334.75,9330.40,9334.75,12911,287,3241,
2014-07-31_11:44,9334.50,9337.05,9334.50,9335.18,15165,346,3470,
2014-07-31_11:45,9334.27,9337.15,9330.66,9337.15,12341,223,2203,
2014-07-31_11:46,9333.75,9341.11,9333.75,9341.11,11314,255,2652,
2014-07-31_11:47,9339.42,9345.21,9339.42,9345.21,21575,490,4196,
2014-07-31_11:48,9342.61,9345.48,9342.61,9344.98,18461,367,3297,
2014-07-31_11:49,9342.54,9344.74,9341.52,9344.42,13032,219,2151,
2014-07-31_11:50,9346.17,9346.17,9342.45,9344.93,9394,205,2054,
2014-07-31_11:51,9341.42,9345.23,9341.42,9345.23,15325,266,2327,
2014-07-31_11:52,9345.09,9345.09,9341.68,9341.86,13718,253,1987,
2014-07-31_11:53,9344.11,9344.11,9338.49,9338.49,13833,265,2052,
2014-07-31_11:54,9342.91,9342.91,9340.33,9340.33,15255,205,1945,
2014-07-31_11:55,9336.31,9340.60,9336.31,9340.60,8403,172,1553,
2014-07-31_11:56,9339.79,9339.84,9338.86,9338.86,6683,170,1719,
2014-07-31_11:57,9339.54,9339.54,9330.31,9331.18,9667,202,1733,
2014-07-31_11:58,9335.87,9338.22,9334.86,9334.86,8049,216,1545,
2014-07-31_11:59,9337.06,9337.06,9334.08,9334.08,11479,211,1737,
2014-07-31_12:00,9337.25,9337.25,9332.89,9336.06,10692,182,1612,
2014-07-31_12:01,9338.16,9338.16,9333.14,9336.40,8735,204,1747,
2014-07-31_12:02,9331.58,9336.55,9331.58,9335.16,10025,195,1778,
2014-07-31_12:03,9339.50,9339.50,9335.27,9337.14,9811,175,1697,
2014-07-31_12:04,9337.26,9339.24,9334.24,9337.64,10586,175,1691,
2014-07-31_12:05,9336.73,9339.26,9336.73,9339.26,13166,201,1867,
2014-07-31_12:06,9336.22,9341.75,9335.73,9335.73,12276,267,2573,
2014-07-31_12:07,9337.46,9339.31,9335.19,9339.31,7547,192,1661,
2014-07-31_12:08,9332.54,9338.88,9330.93,9336.30,10096,227,1838,
2014-07-31_12:09,9338.20,9339.03,9336.66,9337.34,9662,190,1870,
2014-07-31_12:10,9337.29,9337.35,9336.57,9336.98,10584,181,1721,
2014-07-31_12:11,9337.09,9337.10,9334.60,9334.60,13091,236,2059,
2014-07-31_12:12,9335.15,9338.55,9333.15,9337.02,9390,191,1922,
2014-07-31_12:13,9337.14,9337.14,9333.81,9336.12,12733,270,2247,
2014-07-31_12:14,9331.44,9336.11,9331.44,9332.57,11168,215,1836,
2014-07-31_12:15,9332.26,9339.27,9331.98,9336.63,9860,185,1855,
2014-07-31_12:16,9338.87,9338.87,9335.51,9338.29,9487,212,1899,
2014-07-31_12:17,9334.78,9337.37,9330.39,9335.87,15890,239,2185,
2014-07-31_12:18,9335.80,9337.91,9335.46,9337.64,9560,170,1826,
2014-07-31_12:19,9334.86,9338.41,9334.68,9338.03,8977,191,2116,
2014-07-31_12:20,9338.15,9339.16,9337.50,9338.43,10828,192,2243,
2014-07-31_12:21,9340.03,9340.30,9339.51,9339.88,10279,197,2334,
2014-07-31_12:22,9336.92,9340.94,9334.18,9339.29,11912,296,2785,
2014-07-31_12:23,9339.08,9342.82,9339.08,9342.82,10668,192,2418,
2014-07-31_12:24,9343.77,9343.77,9332.22,9341.34,12036,248,2199,
2014-07-31_12:25,9340.03,9340.65,9334.44,9340.65,11859,309,2156,
2014-07-31_12:26,9339.27,9339.86,9338.63,9339.86,10754,312,2142,
2014-07-31_12:27,9338.24,9338.55,9337.73,9338.15,12575,322,2036,
2014-07-31_12:28,9338.34,9338.34,9334.42,9334.42,13050,262,2188,
2014-07-31_12:29,9336.88,9337.61,9335.28,9336.98,10994,222,2032,
2014-07-31_12:30,9337.51,9337.59,9336.30,9336.41,11532,215,1999,
2014-07-31_12:31,9335.65,9336.62,9331.66,9331.66,13628,221,2190,
2014-07-31_12:32,9332.93,9335.88,9330.55,9330.55,15205,342,2454,
2014-07-31_12:33,9328.99,9334.63,9328.99,9334.63,14505,276,2325,
2014-07-31_12:34,9333.51,9333.85,9328.82,9333.41,13205,268,2377,
2014-07-31_12:35,9333.50,9335.42,9327.87,9335.42,11402,250,2243,
2014-07-31_12:36,9329.93,9334.73,9329.93,9334.05,13581,228,2220,
2014-07-31_12:37,9331.15,9333.89,9328.64,9328.64,13323,235,2385,
2014-07-31_12:38,9331.20,9333.49,9326.38,9326.38,10838,226,2379,
2014-07-31_12:39,9332.35,9332.35,9324.74,9331.62,13290,282,2207,
2014-07-31_12:40,9331.34,9331.58,9330.88,9330.91,13840,307,2657,
2014-07-31_12:41,9330.68,9331.60,9325.99,9328.51,16968,249,2417,
2014-07-31_12:42,9326.49,9330.64,9322.94,9329.59,11608,270,2323,
2014-07-31_12:43,9329.03,9332.02,9324.43,9332.02,10742,237,2532,
2014-07-31_12:44,9331.42,9333.80,9329.27,9333.80,10852,197,2210,
2014-07-31_12:45,9334.61,9335.47,9333.77,9334.19,10979,224,2489,
2014-07-31_12:46,9327.33,9335.64,9327.33,9334.89,12513,256,2258,
2014-07-31_12:47,9330.08,9334.99,9330.08,9334.75,10243,259,2169,
2014-07-31_12:48,9332.76,9337.11,9332.09,9332.09,11663,264,2441,
2014-07-31_12:49,9335.97,9335.97,9331.09,9331.33,16859,330,2541,
2014-07-31_12:50,9337.54,9338.74,9333.50,9336.94,14828,261,2337,
2014-07-31_12:51,9338.39,9338.78,9332.64,9336.39,11764,232,2172,
2014-07-31_12:52,9335.60,9337.81,9334.23,9334.23,16237,334,2840,
2014-07-31_12:53,9333.62,9336.05,9333.34,9336.05,14374,264,2548,
2014-07-31_12:54,9333.39,9336.24,9333.39,9336.24,12965,302,2619,
2014-07-31_12:55,9335.44,9335.44,9328.69,9329.19,16801,350,2645,
2014-07-31_12:56,9335.76,9335.94,9330.70,9332.26,14869,268,2574,
2014-07-31_12:57,9332.53,9335.06,9329.78,9334.27,12906,230,2164,
2014-07-31_12:58,9334.79,9335.06,9329.94,9334.82,14451,263,2457,
2014-07-31_12:59,9329.17,9333.52,9329.17,9333.52,13692,246,2426,
2014-07-31_13:00,9334.28,9336.81,9332.98,9336.81,14839,249,2562,
2014-07-31_13:01,9329.94,9336.85,9329.94,9330.45,16600,301,2773,
2014-07-31_13:02,9332.05,9337.02,9329.03,9334.47,16275,292,2550,
2014-07-31_13:03,9336.35,9337.76,9329.59,9333.93,16048,329,2918,
2014-07-31_13:04,9337.01,9337.01,9330.65,9333.92,13674,292,2681,
2014-07-31_13:05,9334.16,9337.09,9328.44,9329.22,16008,247,2440,
2014-07-31_13:06,9328.68,9334.30,9328.68,9334.30,17547,393,2882,
2014-07-31_13:07,9334.07,9335.94,9330.60,9335.20,24804,409,3248,
2014-07-31_13:08,9335.12,9335.12,9329.52,9329.52,23198,423,3340,
2014-07-31_13:09,9329.15,9329.78,9327.15,9329.78,18289,392,3487,
2014-07-31_13:10,9329.74,9329.74,9325.77,9325.77,18793,341,2951,
2014-07-31_13:11,9330.36,9331.37,9326.85,9326.85,24452,440,3746,
2014-07-31_13:12,9331.31,9331.31,9322.61,9322.61,22212,440,3852,
2014-07-31_13:13,9322.58,9329.87,9322.58,9328.83,24917,444,3520,
2014-07-31_13:14,9322.80,9326.15,9320.89,9321.29,23577,467,4151,
2014-07-31_13:15,9321.39,9323.59,9320.87,9322.24,25619,464,4068,
2014-07-31_13:16,9321.99,9326.05,9321.36,9326.05,29600,492,4378,
2014-07-31_13:17,9321.96,9326.22,9321.96,9326.22,23549,547,5034,
2014-07-31_13:18,9324.08,9334.13,9324.08,9334.13,24945,539,5104,
2014-07-31_13:19,9332.06,9334.68,9328.04,9334.68,23496,479,4945,
2014-07-31_13:20,9330.23,9330.57,9326.86,9330.12,20980,457,4189,
2014-07-31_13:21,9330.66,9335.16,9329.86,9330.77,27628,555,4645,
2014-07-31_13:22,9329.68,9335.56,9328.98,9328.98,25386,542,4772,
2014-07-31_13:23,9328.12,9330.81,9328.12,9329.58,32550,677,5296,
2014-07-31_13:24,9330.32,9339.29,9330.32,9338.25,35458,674,5246,
2014-07-31_13:25,9339.71,9339.71,9332.35,9332.35,41771,709,5991,
2014-07-31_13:26,9332.35,9332.35,9332.35,9332.35,2,0,1,
2014-07-31_13:27,9332.35,9332.35,9332.35,9332.35,0,0,0,
2014-07-31_13:28,9332.35,9332.35,9332.35,9332.35,0,0,0,
2014-07-31_13:29,9332.35,9332.35,9332.35,9332.35,0,0,0,
2014-07-31_13:30,9332.35,9332.35,9315.85,9315.85,247580,10077,35290,
2014-08-01_09:01,9223.75,9223.75,9207.41,9208.82,141163,5555,34472,
2014-08-01_09:02,9206.71,9210.14,9201.83,9208.15,51278,1587,10722,
2014-08-01_09:03,9215.82,9229.31,9215.68,9229.31,74412,1655,10660,
2014-08-01_09:04,9228.59,9237.81,9228.59,9237.81,96392,1506,11207,
2014-08-01_09:05,9240.44,9240.44,9235.65,9235.65,83827,1018,8169,
2014-08-01_09:06,9235.80,9238.60,9235.80,9238.60,90415,1071,7680,
2014-08-01_09:07,9238.86,9246.53,9238.86,9242.79,81603,1001,7777,
2014-08-01_09:08,9244.96,9244.96,9237.97,9238.22,97144,918,8164,
2014-08-01_09:09,9238.23,9242.39,9237.73,9242.03,87731,1012,8874,
2014-08-01_09:10,9243.26,9243.85,9236.28,9240.51,60616,720,6966,
2014-08-01_09:11,9235.02,9238.98,9230.19,9230.19,71863,704,6333,
2014-08-01_09:12,9232.34,9233.98,9228.66,9233.98,60198,704,6025,
2014-08-01_09:13,9229.31,9229.67,9228.18,9229.67,58586,733,6622,
2014-08-01_09:14,9230.10,9235.96,9230.10,9232.75,63054,729,6846,
2014-08-01_09:15,9231.81,9238.96,9231.81,9233.18,54952,619,6264,
2014-08-01_09:16,9239.10,9243.56,9236.05,9243.56,48951,604,5974,
2014-08-01_09:17,9241.63,9250.80,9241.63,9250.80,48013,607,6543,
2014-08-01_09:18,9247.06,9255.86,9247.06,9251.95,60356,658,6527,
2014-08-01_09:19,9251.36,9261.56,9251.36,9258.63,51513,696,5793,
2014-08-01_09:20,9262.87,9266.56,9262.87,9266.50,50765,679,5854,
2014-08-01_09:21,9267.98,9272.42,9267.98,9272.17,42811,681,5540,
2014-08-01_09:22,9268.27,9273.72,9267.56,9273.19,52790,645,5676,
2014-08-01_09:23,9267.33,9274.46,9267.33,9272.79,61546,730,5734,
2014-08-01_09:24,9272.04,9274.64,9266.24,9266.24,37498,558,5096,
2014-08-01_09:25,9266.11,9267.30,9262.99,9262.99,37215,535,4752,
2014-08-01_09:26,9266.57,9266.57,9259.61,9259.61,30875,434,4317,
2014-08-01_09:27,9263.20,9263.20,9257.63,9257.86,31078,413,4034,
2014-08-01_09:28,9257.29,9257.29,9254.64,9254.97,37173,542,4330,
2014-08-01_09:29,9254.48,9254.48,9250.95,9250.95,35046,462,4269,
2014-08-01_09:30,9247.99,9247.99,9244.91,9244.91,38219,488,3988,
2014-08-01_09:31,9246.25,9246.60,9245.90,9246.60,33786,429,3729,
2014-08-01_09:32,9245.71,9248.15,9243.86,9243.86,24942,354,3575,
2014-08-01_09:33,9243.48,9247.32,9242.50,9244.84,29501,461,3713,
2014-08-01_09:34,9244.61,9246.21,9241.87,9241.99,27853,467,3792,
2014-08-01_09:35,9242.72,9246.83,9240.75,9241.24,26562,419,3707,
2014-08-01_09:36,9240.48,9246.47,9239.52,9240.17,28616,422,3832,
2014-08-01_09:37,9244.29,9244.90,9241.86,9244.56,28968,417,3830,
2014-08-01_09:38,9244.72,9245.49,9240.49,9240.90,23960,310,3338,
2014-08-01_09:39,9244.93,9245.68,9240.81,9240.92,17458,286,3165,
2014-08-01_09:40,9245.79,9248.69,9245.62,9248.69,17945,302,3386,
2014-08-01_09:41,9248.18,9250.76,9248.18,9250.76,32633,376,3472,
2014-08-01_09:42,9251.82,9254.27,9251.82,9254.27,30866,447,3832,
2014-08-01_09:43,9257.45,9261.80,9252.40,9256.93,30851,381,3442,
2014-08-01_09:44,9255.27,9263.03,9255.27,9259.93,29735,387,3712,
2014-08-01_09:45,9257.49,9257.91,9255.32,9257.37,23932,383,3383,
2014-08-01_09:46,9255.47,9256.94,9253.80,9256.94,23503,352,3319,
2014-08-01_09:47,9257.02,9257.02,9253.31,9253.31,25513,332,3115,
2014-08-01_09:48,9255.48,9257.91,9252.71,9254.53,22130,324,2776,
2014-08-01_09:49,9257.16,9257.16,9252.28,9252.28,23370,257,2647,
2014-08-01_09:50,9254.61,9259.17,9251.50,9258.55,22611,319,2958,
2014-08-01_09:51,9251.44,9251.44,9250.42,9250.42,19779,264,2898,
2014-08-01_09:52,9250.24,9250.94,9246.71,9246.71,15827,287,2722,
2014-08-01_09:53,9246.57,9253.36,9246.53,9246.53,19721,296,2837,
2014-08-01_09:54,9253.41,9254.77,9249.53,9254.34,21544,346,2828,
2014-08-01_09:55,9254.09,9254.41,9251.62,9251.91,17172,297,2828,
2014-08-01_09:56,9254.52,9254.88,9251.63,9253.83,18010,320,2651,
2014-08-01_09:57,9252.38,9255.45,9249.25,9255.45,27148,352,2654,
2014-08-01_09:58,9254.25,9254.72,9251.87,9252.11,21790,284,2559,
2014-08-01_09:59,9247.36,9254.05,9247.36,9252.00,17002,217,2220,
2014-08-01_10:00,9250.09,9252.90,9245.16,9245.16,17774,251,2637,
2014-08-01_10:01,9245.22,9250.18,9245.22,9249.81,24921,307,2808,
2014-08-01_10:02,9249.31,9252.56,9248.48,9248.48,15837,283,2376,
2014-08-01_10:03,9244.11,9251.09,9244.11,9248.18,13475,244,2370,
2014-08-01_10:04,9245.18,9250.01,9245.18,9250.01,11510,265,2146,
2014-08-01_10:05,9247.47,9250.34,9247.24,9248.58,14271,278,2409,
2014-08-01_10:06,9243.77,9249.62,9243.77,9243.94,16045,238,2276,
2014-08-01_10:07,9248.86,9249.62,9248.83,9248.83,12610,234,2128,
2014-08-01_10:08,9248.80,9249.11,9246.52,9248.37,10774,226,2058,
2014-08-01_10:09,9248.33,9248.87,9247.98,9247.98,12499,266,2252,
2014-08-01_10:10,9247.80,9250.97,9247.80,9248.39,14370,269,2380,
2014-08-01_10:11,9243.83,9249.14,9243.83,9248.83,16152,258,2267,
2014-08-01_10:12,9249.97,9250.66,9243.67,9250.66,16028,278,2299,
2014-08-01_10:13,9247.11,9248.50,9242.69,9242.69,15677,259,2354,
2014-08-01_10:14,9247.49,9248.20,9243.40,9248.12,16478,281,2354,
2014-08-01_10:15,9242.49,9249.90,9242.49,9243.42,14602,258,2333,
2014-08-01_10:16,9246.61,9247.49,9242.14,9247.18,17164,325,2563,
2014-08-01_10:17,9249.47,9249.47,9246.32,9246.46,18174,284,2549,
2014-08-01_10:18,9246.72,9248.31,9243.20,9243.20,20482,335,3005,
2014-08-01_10:19,9245.36,9245.36,9235.47,9237.06,31194,685,4149,
2014-08-01_10:20,9240.01,9240.01,9233.38,9234.77,26232,537,3454,
2014-08-01_10:21,9235.42,9235.42,9232.19,9232.44,21261,494,3741,
2014-08-01_10:22,9232.48,9232.48,9228.28,9228.28,23503,443,4284,
2014-08-01_10:23,9227.87,9228.24,9226.72,9226.72,23446,418,4004,
2014-08-01_10:24,9227.91,9229.83,9227.40,9228.91,25880,402,3884,
2014-08-01_10:25,9229.76,9230.50,9227.39,9230.50,23427,360,3516,
2014-08-01_10:26,9227.29,9229.19,9227.29,9229.19,18056,283,3078,
2014-08-01_10:27,9229.49,9236.52,9228.63,9236.52,24315,322,3298,
2014-08-01_10:28,9231.56,9239.09,9231.56,9236.49,18037,296,3360,
2014-08-01_10:29,9235.09,9240.68,9235.09,9237.01,13994,254,2737,
2014-08-01_10:30,9233.17,9240.22,9233.17,9235.44,11490,212,2184,
2014-08-01_10:31,9235.33,9241.79,9235.33,9238.28,14309,252,2299,
2014-08-01_10:32,9241.12,9241.12,9233.78,9233.78,14097,336,2222,
2014-08-01_10:33,9230.72,9236.24,9230.72,9236.24,9384,208,2063,
2014-08-01_10:34,9234.84,9237.19,9233.97,9237.19,12692,225,2159,
2014-08-01_10:35,9237.67,9237.67,9235.98,9236.68,14332,227,2469,
2014-08-01_10:36,9236.45,9238.41,9236.36,9237.70,14151,290,2501,
2014-08-01_10:37,9233.69,9237.82,9233.69,9237.60,16927,291,2620,
2014-08-01_10:38,9232.68,9238.52,9230.73,9238.52,15993,269,2420,
2014-08-01_10:39,9235.59,9236.84,9234.82,9236.84,16151,277,2520,
2014-08-01_10:40,9236.83,9236.98,9234.07,9236.52,16663,281,2371,
2014-08-01_10:41,9236.07,9243.91,9236.07,9241.79,14431,254,2236,
2014-08-01_10:42,9242.51,9244.48,9242.25,9242.25,13368,238,2194,
2014-08-01_10:43,9242.55,9242.55,9240.22,9240.94,11500,234,2315,
2014-08-01_10:44,9240.59,9240.77,9238.83,9238.83,11496,197,2145,
2014-08-01_10:45,9245.37,9245.37,9238.98,9241.96,13373,198,2168,
2014-08-01_10:46,9240.15,9241.65,9239.48,9241.56,12004,209,2021,
2014-08-01_10:47,9242.45,9242.61,9241.34,9241.85,7979,197,1905,
2014-08-01_10:48,9241.80,9241.80,9238.88,9241.50,8527,161,1789,
2014-08-01_10:49,9242.07,9244.57,9240.86,9240.86,9087,162,1866,
2014-08-01_10:50,9241.25,9243.58,9240.12,9243.50,8937,215,2149,
2014-08-01_10:51,9241.19,9244.79,9241.19,9244.79,8705,202,2159,
2014-08-01_10:52,9242.66,9246.61,9241.69,9243.15,11525,221,2203,
2014-08-01_10:53,9240.09,9240.20,9238.24,9238.24,10193,210,2108,
2014-08-01_10:54,9240.52,9243.14,9240.52,9243.14,10966,209,1980,
2014-08-01_10:55,9240.67,9243.60,9240.39,9243.60,13339,222,2315,
2014-08-01_10:56,9244.09,9244.09,9243.08,9243.08,12305,218,1961,
2014-08-01_10:57,9242.71,9243.43,9242.31,9243.43,15789,215,2093,
2014-08-01_10:58,9240.42,9243.44,9240.42,9241.93,14242,219,2258,
2014-08-01_10:59,9243.20,9247.31,9241.30,9243.24,12237,232,1986,
2014-08-01_11:00,9242.95,9242.99,9242.47,9242.57,11732,207,1780,
2014-08-01_11:01,9242.76,9248.32,9242.71,9248.32,10767,172,1765,
2014-08-01_11:02,9242.47,9247.58,9239.70,9239.70,8441,177,1764,
2014-08-01_11:03,9241.99,9246.13,9241.57,9246.13,8120,173,1762,
2014-08-01_11:04,9241.99,9245.41,9241.22,9245.41,9657,190,1940,
2014-08-01_11:05,9246.47,9246.47,9239.49,9241.82,8035,181,1906,
2014-08-01_11:06,9241.96,9243.81,9240.77,9240.77,12056,214,2181,
2014-08-01_11:07,9241.94,9242.60,9240.31,9242.01,10217,191,1990,
2014-08-01_11:08,9246.92,9246.92,9239.79,9241.60,13197,186,1865,
2014-08-01_11:09,9242.16,9246.82,9241.94,9241.94,11557,233,2084,
2014-08-01_11:10,9242.33,9246.63,9242.09,9242.70,9171,197,1897,
2014-08-01_11:11,9241.82,9245.99,9241.66,9241.78,7770,183,1868,
2014-08-01_11:12,9241.92,9246.23,9241.54,9241.54,8639,184,1879,
2014-08-01_11:13,9242.00,9242.00,9240.76,9240.76,8494,166,1680,
2014-08-01_11:14,9241.92,9241.92,9240.45,9240.70,14830,226,2041,
2014-08-01_11:15,9240.79,9245.25,9238.53,9240.51,9871,178,1790,
2014-08-01_11:16,9241.04,9244.94,9240.24,9244.94,12622,221,2054,
2014-08-01_11:17,9240.16,9240.89,9239.25,9239.25,13561,206,1992,
2014-08-01_11:18,9240.74,9241.31,9239.56,9239.56,12054,198,2099,
2014-08-01_11:19,9240.52,9241.05,9239.77,9239.83,13673,253,2282,
2014-08-01_11:20,9240.18,9240.86,9240.03,9240.86,12234,227,2220,
2014-08-01_11:21,9238.44,9240.75,9238.44,9239.89,12160,194,2035,
2014-08-01_11:22,9240.42,9241.28,9238.88,9238.88,14201,286,2405,
2014-08-01_11:23,9241.66,9242.59,9240.17,9241.72,8632,192,1750,
2014-08-01_11:24,9241.84,9246.46,9239.75,9239.75,14091,277,2191,
2014-08-01_11:25,9239.90,9245.14,9239.90,9243.98,8858,148,1829,
2014-08-01_11:26,9242.89,9245.79,9240.84,9245.79,10003,217,2048,
2014-08-01_11:27,9245.41,9245.41,9243.16,9244.98,11182,267,2042,
2014-08-01_11:28,9242.97,9245.15,9242.64,9242.64,17087,230,2083,
2014-08-01_11:29,9244.85,9245.97,9242.79,9245.59,10541,190,1975,
2014-08-01_11:30,9246.11,9246.71,9243.16,9245.31,11872,195,1865,
2014-08-01_11:31,9246.01,9250.52,9243.82,9246.17,17461,291,2160,
2014-08-01_11:32,9245.63,9246.15,9244.20,9244.20,11023,203,1949,
2014-08-01_11:33,9243.83,9247.21,9243.83,9247.21,15792,258,2085,
2014-08-01_11:34,9247.10,9248.74,9246.20,9246.20,17171,291,2170,
2014-08-01_11:35,9246.29,9248.39,9245.83,9248.24,19455,264,2114,
2014-08-01_11:36,9251.27,9251.27,9248.35,9249.66,15627,281,2030,
2014-08-01_11:37,9250.06,9251.66,9248.13,9251.66,17326,274,2372,
2014-08-01_11:38,9250.05,9254.70,9250.05,9251.93,17446,275,2303,
2014-08-01_11:39,9254.24,9254.99,9251.71,9252.53,16937,253,2359,
2014-08-01_11:40,9255.06,9259.80,9252.59,9253.57,17602,313,2486,
2014-08-01_11:41,9253.79,9257.10,9253.79,9257.10,17352,297,2456,
2014-08-01_11:42,9257.11,9258.51,9254.84,9258.19,17176,311,2654,
2014-08-01_11:43,9258.23,9264.37,9256.14,9264.37,18328,263,2489,
2014-08-01_11:44,9259.05,9260.62,9259.05,9260.62,16075,255,2550,
2014-08-01_11:45,9260.54,9260.57,9257.84,9260.31,19685,304,2651,
2014-08-01_11:46,9259.41,9259.41,9255.94,9255.94,23609,250,2310,
2014-08-01_11:47,9258.91,9260.36,9257.60,9257.60,16559,341,2152,
2014-08-01_11:48,9257.63,9259.66,9257.63,9258.92,11314,202,1967,
2014-08-01_11:49,9259.30,9262.86,9256.87,9262.86,14009,257,2145,
2014-08-01_11:50,9258.52,9259.34,9258.29,9258.92,16891,352,2469,
2014-08-01_11:51,9258.90,9266.44,9257.92,9262.01,18584,308,3068,
2014-08-01_11:52,9262.47,9267.34,9262.05,9263.06,25302,556,3231,
2014-08-01_11:53,9264.01,9266.39,9264.01,9266.18,16621,282,2811,
2014-08-01_11:54,9267.30,9267.85,9265.48,9265.48,14865,371,2667,
2014-08-01_11:55,9266.49,9268.58,9264.10,9266.10,18706,353,2461,
2014-08-01_11:56,9265.83,9266.26,9265.34,9265.68,17556,337,2546,
2014-08-01_11:57,9264.98,9271.45,9264.35,9271.45,13490,321,2205,
2014-08-01_11:58,9272.54,9273.05,9270.38,9272.72,13099,248,2240,
2014-08-01_11:59,9270.17,9272.74,9269.50,9269.50,15571,241,2095,
2014-08-01_12:00,9271.83,9273.36,9268.32,9273.36,26037,325,2373,
2014-08-01_12:01,9266.26,9271.05,9266.00,9271.05,23479,319,2443,
2014-08-01_12:02,9268.60,9269.03,9265.63,9266.97,14541,224,2037,
2014-08-01_12:03,9266.16,9273.08,9265.96,9273.08,10872,188,1836,
2014-08-01_12:04,9270.82,9271.74,9268.55,9268.87,10491,195,2011,
2014-08-01_12:05,9269.70,9273.15,9266.46,9268.59,11319,202,1916,
2014-08-01_12:06,9268.39,9269.90,9265.31,9267.68,15861,243,2161,
2014-08-01_12:07,9268.50,9270.14,9265.81,9265.81,23325,284,2169,
2014-08-01_12:08,9266.61,9268.72,9266.12,9266.12,19810,309,2357,
2014-08-01_12:09,9266.13,9270.19,9265.51,9267.49,15913,245,2113,
2014-08-01_12:10,9268.38,9269.92,9265.29,9265.58,10980,197,1893,
2014-08-01_12:11,9267.07,9269.58,9264.19,9264.68,12697,193,1746,
2014-08-01_12:12,9265.26,9267.17,9263.07,9263.07,11898,209,1769,
2014-08-01_12:13,9263.17,9264.39,9263.17,9263.29,15137,225,2003,
2014-08-01_12:14,9267.38,9267.38,9263.36,9263.36,11957,200,1923,
2014-08-01_12:15,9262.83,9266.76,9262.83,9263.84,9068,178,1707,
2014-08-01_12:16,9263.58,9268.01,9263.09,9266.44,11874,220,1865,
2014-08-01_12:17,9268.45,9268.45,9262.74,9265.74,9642,179,1794,
2014-08-01_12:18,9262.96,9267.23,9262.30,9267.23,11117,204,2063,
2014-08-01_12:19,9261.66,9266.19,9261.66,9262.08,9883,206,1854,
2014-08-01_12:20,9261.86,9268.33,9261.44,9262.02,12628,225,2035,
2014-08-01_12:21,9261.62,9263.32,9260.65,9260.65,13060,206,1930,
2014-08-01_12:22,9260.26,9264.07,9259.41,9259.41,12990,231,2210,
2014-08-01_12:23,9259.10,9264.80,9259.09,9260.35,13837,245,1966,
2014-08-01_12:24,9259.30,9263.27,9258.32,9263.27,11387,197,1945,
2014-08-01_12:25,9263.72,9263.72,9258.90,9259.54,16140,280,2529,
2014-08-01_12:26,9258.58,9259.26,9258.04,9258.04,10938,212,2165,
2014-08-01_12:27,9258.14,9266.00,9258.14,9258.76,12496,257,2126,
2014-08-01_12:28,9258.61,9263.85,9258.27,9258.27,9714,221,2122,
2014-08-01_12:29,9260.79,9261.34,9257.92,9258.82,11868,203,1998,
2014-08-01_12:30,9258.59,9262.65,9257.95,9258.67,9640,203,2094,
2014-08-01_12:31,9258.94,9264.76,9258.94,9259.85,20243,291,2402,
2014-08-01_12:32,9259.50,9264.75,9259.50,9260.60,14255,273,2347,
2014-08-01_12:33,9261.17,9264.54,9260.32,9264.54,11989,229,2095,
2014-08-01_12:34,9267.65,9267.65,9262.39,9263.33,12466,285,2496,
2014-08-01_12:35,9267.08,9267.08,9263.29,9264.07,12796,232,2020,
2014-08-01_12:36,9267.98,9269.28,9263.50,9269.28,14120,334,2260,
2014-08-01_12:37,9269.87,9270.97,9265.82,9270.01,15621,309,2338,
2014-08-01_12:38,9267.03,9273.25,9265.07,9265.88,19183,327,2497,
2014-08-01_12:39,9265.60,9271.41,9265.60,9271.41,14492,220,2096,
2014-08-01_12:40,9268.35,9271.11,9265.43,9271.11,13550,210,2194,
2014-08-01_12:41,9266.41,9270.53,9266.07,9266.07,16630,213,2171,
2014-08-01_12:42,9266.69,9273.56,9266.51,9266.51,9138,190,1909,
2014-08-01_12:43,9266.07,9271.84,9266.07,9271.84,13385,229,2256,
2014-08-01_12:44,9266.92,9269.91,9266.62,9269.91,13026,226,2278,
2014-08-01_12:45,9266.55,9271.80,9266.46,9271.80,14205,200,2060,
2014-08-01_12:46,9269.87,9271.28,9266.41,9266.80,14829,214,2092,
2014-08-01_12:47,9271.59,9273.20,9268.13,9268.70,10807,208,2195,
2014-08-01_12:48,9266.24,9269.19,9266.00,9266.00,12241,256,2158,
2014-08-01_12:49,9267.86,9267.86,9264.75,9265.07,11109,217,2057,
2014-08-01_12:50,9266.99,9266.99,9263.60,9263.60,12371,270,2331,
2014-08-01_12:51,9263.13,9264.87,9263.12,9263.94,12693,272,2224,
2014-08-01_12:52,9264.12,9266.79,9263.56,9266.28,16721,343,2733,
2014-08-01_12:53,9264.09,9267.14,9264.09,9266.81,9827,220,2236,
2014-08-01_12:54,9268.51,9268.51,9262.85,9264.66,13257,264,2461,
2014-08-01_12:55,9265.83,9266.93,9263.14,9266.93,11774,239,2284,
2014-08-01_12:56,9266.70,9266.70,9263.51,9263.79,13767,271,2344,
2014-08-01_12:57,9264.21,9264.85,9263.61,9264.85,18814,298,2828,
2014-08-01_12:58,9264.35,9265.89,9263.87,9263.87,19893,343,2739,
2014-08-01_12:59,9263.18,9266.13,9263.04,9266.07,16409,283,2443,
2014-08-01_13:00,9263.91,9265.72,9261.76,9265.72,15337,222,2284,
2014-08-01_13:01,9263.14,9267.85,9262.71,9265.16,18031,237,2966,
2014-08-01_13:02,9263.42,9266.34,9257.42,9266.34,12879,245,2294,
2014-08-01_13:03,9263.90,9265.92,9263.66,9263.66,16841,296,2781,
2014-08-01_13:04,9263.42,9265.72,9263.26,9263.37,20467,356,2901,
2014-08-01_13:05,9262.77,9265.04,9262.58,9264.44,16971,309,2765,
2014-08-01_13:06,9262.06,9263.99,9259.27,9263.57,20999,297,2880,
2014-08-01_13:07,9262.09,9264.45,9260.33,9260.33,16757,286,2998,
2014-08-01_13:08,9262.63,9265.62,9262.25,9262.25,21129,455,3206,
2014-08-01_13:09,9264.87,9265.71,9262.52,9265.71,19660,354,2953,
2014-08-01_13:10,9264.84,9265.41,9262.96,9263.54,19252,358,2956,
2014-08-01_13:11,9262.52,9270.54,9262.52,9269.90,20732,288,2825,
2014-08-01_13:12,9269.73,9270.49,9262.94,9270.49,17018,280,2777,
2014-08-01_13:13,9268.48,9270.95,9267.91,9267.91,16783,263,2934,
2014-08-01_13:14,9268.66,9268.66,9263.69,9263.69,25314,399,3816,
2014-08-01_13:15,9265.00,9266.60,9263.68,9266.60,24275,356,3367,
2014-08-01_13:16,9270.94,9270.94,9264.42,9268.93,20802,340,3408,
2014-08-01_13:17,9268.70,9270.14,9263.22,9263.22,25197,375,3485,
2014-08-01_13:18,9262.99,9270.55,9262.99,9270.55,29632,349,3496,
2014-08-01_13:19,9268.23,9268.49,9261.38,9266.60,26644,442,3977,
2014-08-01_13:20,9262.25,9269.68,9262.25,9265.15,23325,412,3991,
2014-08-01_13:21,9271.90,9273.20,9265.39,9265.39,29447,472,4155,
2014-08-01_13:22,9265.61,9268.27,9265.61,9268.27,24535,411,3816,
2014-08-01_13:23,9269.35,9269.35,9265.84,9268.29,30008,429,4224,
2014-08-01_13:24,9270.81,9270.81,9264.03,9268.09,25618,528,4606,
2014-08-01_13:25,9267.50,9273.09,9267.50,9270.98,34897,507,5002,
2014-08-01_13:26,9270.98,9270.98,9270.98,9270.98,0,0,0,
2014-08-01_13:27,9270.98,9270.98,9270.98,9270.98,0,0,0,
2014-08-01_13:28,9270.98,9270.98,9270.98,9270.98,0,0,0,
2014-08-01_13:29,9270.98,9270.98,9270.98,9270.98,0,0,0,
2014-08-01_13:30,9270.98,9270.98,9266.51,9266.51,135954,5193,28687,
2014-08-04_09:01,9280.29,9289.49,9280.29,9287.32,88625,3039,22974,
2014-08-04_09:02,9289.37,9289.37,9286.21,9287.80,38815,826,7079,
2014-08-04_09:03,9288.37,9288.37,9287.01,9287.06,57427,828,7276,
2014-08-04_09:04,9286.53,9286.53,9280.89,9281.45,64089,711,6615,
2014-08-04_09:05,9279.64,9279.64,9272.48,9274.57,66674,738,6662,
2014-08-04_09:06,9276.77,9276.77,9271.69,9273.49,77151,688,6528,
2014-08-04_09:07,9269.78,9272.36,9262.92,9262.92,83616,757,6654,
2014-08-04_09:08,9265.68,9268.28,9259.80,9259.80,80728,700,6737,
2014-08-04_09:09,9265.24,9265.28,9260.58,9265.28,55380,641,5908,
2014-08-04_09:10,9264.95,9266.89,9259.83,9266.89,61655,591,5454,
2014-08-04_09:11,9266.46,9268.65,9262.18,9266.29,54613,522,5230,
2014-08-04_09:12,9269.64,9269.64,9262.37,9269.49,51726,500,4863,
2014-08-04_09:13,9264.92,9269.76,9263.84,9269.76,39852,528,4430,
2014-08-04_09:14,9270.06,9273.99,9269.30,9273.99,42229,491,4336,
2014-08-04_09:15,9274.52,9275.65,9268.86,9270.22,47923,514,4902,
2014-08-04_09:16,9272.32,9276.34,9271.30,9276.14,41079,487,4739,
2014-08-04_09:17,9275.86,9280.27,9273.77,9280.27,42676,527,4904,
2014-08-04_09:18,9280.41,9282.11,9278.70,9282.11,40733,521,4743,
2014-08-04_09:19,9279.78,9288.96,9279.78,9288.96,42865,577,5028,
2014-08-04_09:20,9284.61,9290.87,9284.61,9290.87,39470,544,4868,
2014-08-04_09:21,9290.28,9290.46,9289.59,9290.29,34351,579,5140,
2014-08-04_09:22,9290.85,9291.81,9290.41,9291.81,32208,465,4844,
2014-08-04_09:23,9291.51,9293.59,9290.74,9290.74,39404,594,5345,
2014-08-04_09:24,9292.89,9296.46,9290.73,9291.46,53986,733,5783,
2014-08-04_09:25,9294.26,9294.26,9288.49,9292.19,34930,479,5047,
2014-08-04_09:26,9291.59,9292.17,9288.79,9292.17,36411,432,4339,
2014-08-04_09:27,9291.96,9291.96,9287.86,9290.23,37936,458,4801,
2014-08-04_09:28,9287.59,9290.26,9282.69,9282.69,31657,381,4182,
2014-08-04_09:29,9283.94,9289.06,9283.48,9288.00,29831,389,3870,
2014-08-04_09:30,9281.09,9286.61,9281.09,9281.52,29474,411,4119,
2014-08-04_09:31,9285.56,9285.73,9280.14,9285.73,28448,422,4267,
2014-08-04_09:32,9287.57,9287.57,9281.20,9281.20,27827,420,4143,
2014-08-04_09:33,9286.39,9287.33,9280.91,9285.71,29375,381,4117,
2014-08-04_09:34,9286.16,9289.11,9286.16,9287.66,19353,303,3182,
2014-08-04_09:35,9288.14,9289.26,9286.52,9286.52,26396,378,3524,
2014-08-04_09:36,9283.62,9287.86,9281.29,9287.86,32097,426,3906,
2014-08-04_09:37,9285.64,9288.61,9285.64,9286.28,27246,346,3589,
2014-08-04_09:38,9287.22,9289.10,9281.84,9286.97,25031,352,3530,
2014-08-04_09:39,9286.10,9287.95,9284.82,9287.30,23112,332,3204,
2014-08-04_09:40,9288.03,9288.03,9280.88,9285.77,26330,417,3749,
2014-08-04_09:41,9282.20,9284.97,9281.62,9281.62,32303,439,3739,
2014-08-04_09:42,9281.56,9282.18,9280.00,9280.03,20672,384,3344,
2014-08-04_09:43,9279.07,9280.30,9277.55,9277.92,22939,380,3416,
2014-08-04_09:44,9275.89,9279.35,9275.63,9277.73,23769,386,3615,
2014-08-04_09:45,9278.64,9278.64,9275.13,9275.13,22153,335,3186,
2014-08-04_09:46,9275.37,9277.66,9274.61,9275.34,19931,317,3211,
2014-08-04_09:47,9274.55,9274.91,9273.97,9274.57,21674,308,3084,
2014-08-04_09:48,9274.43,9275.23,9269.20,9273.57,27890,336,3415,
2014-08-04_09:49,9272.63,9272.63,9264.44,9270.86,26735,407,3943,
2014-08-04_09:50,9270.14,9270.21,9263.14,9268.58,18788,287,3038,
2014-08-04_09:51,9265.22,9268.09,9260.45,9261.18,19093,240,2703,
2014-08-04_09:52,9260.88,9265.18,9259.76,9259.76,18670,313,3007,
2014-08-04_09:53,9263.76,9266.36,9258.51,9266.36,23170,323,3509,
2014-08-04_09:54,9265.03,9265.03,9258.71,9262.19,29572,365,3599,
2014-08-04_09:55,9262.11,9265.74,9261.59,9262.57,20514,286,2981,
2014-08-04_09:56,9264.14,9265.50,9258.18,9258.49,17098,252,2895,
2014-08-04_09:57,9264.85,9265.81,9264.39,9264.39,18307,276,2741,
2014-08-04_09:58,9264.64,9266.08,9261.53,9261.53,16873,237,2440,
2014-08-04_09:59,9268.65,9269.05,9263.86,9268.39,18114,296,2708,
2014-08-04_10:00,9266.85,9266.85,9261.74,9264.38,16967,262,2657,
2014-08-04_10:01,9266.48,9269.48,9266.48,9267.35,19933,273,2724,
2014-08-04_10:02,9264.62,9271.20,9264.09,9271.20,14896,251,2344,
2014-08-04_10:03,9268.68,9270.01,9262.58,9267.77,14567,227,2342,
2014-08-04_10:04,9267.42,9269.79,9263.32,9266.80,14349,196,2080,
2014-08-04_10:05,9269.63,9270.22,9263.85,9263.85,12098,246,2201,
2014-08-04_10:06,9262.87,9269.17,9262.03,9267.26,15623,309,2539,
2014-08-04_10:07,9266.77,9269.33,9264.77,9266.81,11030,245,1993,
2014-08-04_10:08,9269.00,9269.00,9266.96,9267.78,12494,190,2079,
2014-08-04_10:09,9268.10,9268.34,9267.58,9267.95,12743,225,2279,
2014-08-04_10:10,9270.42,9270.68,9268.85,9269.79,12993,209,1970,
2014-08-04_10:11,9269.12,9272.66,9269.12,9272.59,11967,248,2168,
2014-08-04_10:12,9271.95,9274.02,9271.03,9274.02,11610,232,2056,
2014-08-04_10:13,9271.30,9274.27,9271.30,9271.71,12465,196,2003,
2014-08-04_10:14,9271.10,9274.38,9270.15,9270.15,15354,223,1920,
2014-08-04_10:15,9273.36,9277.43,9271.15,9273.28,12246,215,2137,
2014-08-04_10:16,9270.02,9273.98,9269.66,9273.68,10312,183,2092,
2014-08-04_10:17,9273.81,9276.30,9269.38,9269.38,16939,243,2209,
2014-08-04_10:18,9268.76,9276.28,9268.76,9276.28,13459,220,2116,
2014-08-04_10:19,9273.78,9276.26,9270.15,9272.24,13157,225,2152,
2014-08-04_10:20,9270.80,9274.61,9268.47,9268.47,11422,171,2135,
2014-08-04_10:21,9273.48,9273.76,9269.34,9269.34,13428,193,2008,
2014-08-04_10:22,9269.25,9276.55,9269.25,9275.14,12341,192,1954,
2014-08-04_10:23,9273.76,9274.91,9270.62,9270.62,10679,209,1877,
2014-08-04_10:24,9274.88,9278.50,9270.57,9278.48,11896,218,1928,
2014-08-04_10:25,9279.36,9279.48,9277.23,9277.84,14549,207,2052,
2014-08-04_10:26,9273.64,9282.67,9273.64,9282.67,21553,218,2207,
2014-08-04_10:27,9279.17,9282.25,9276.18,9282.25,18277,252,2583,
2014-08-04_10:28,9279.79,9280.47,9274.81,9280.47,20869,270,2408,
2014-08-04_10:29,9280.22,9283.35,9275.83,9282.82,13349,217,2456,
2014-08-04_10:30,9278.72,9283.62,9278.72,9282.56,10923,239,2321,
2014-08-04_10:31,9282.93,9285.24,9279.14,9280.11,23502,313,2804,
2014-08-04_10:32,9286.93,9286.93,9284.64,9285.25,21207,234,2469,
2014-08-04_10:33,9287.18,9288.22,9279.98,9284.51,24748,313,2626,
2014-08-04_10:34,9279.71,9287.14,9279.71,9284.62,20782,340,2524,
2014-08-04_10:35,9285.18,9285.58,9283.74,9283.74,18160,369,2978,
2014-08-04_10:36,9286.26,9287.27,9284.94,9286.88,17940,263,2716,
2014-08-04_10:37,9283.53,9285.94,9282.70,9283.43,12575,239,2375,
2014-08-04_10:38,9284.29,9288.71,9283.76,9288.71,15469,299,2209,
2014-08-04_10:39,9288.71,9289.81,9284.81,9289.81,21949,274,2404,
2014-08-04_10:40,9290.00,9290.00,9282.95,9282.95,15080,243,2388,
2014-08-04_10:41,9285.10,9285.55,9282.82,9283.74,11858,250,2284,
2014-08-04_10:42,9286.57,9287.63,9286.43,9287.63,10854,246,2091,
2014-08-04_10:43,9284.56,9287.56,9284.56,9285.14,17074,257,2375,
2014-08-04_10:44,9284.55,9286.72,9283.39,9286.35,15235,220,2317,
2014-08-04_10:45,9283.60,9285.38,9283.38,9283.38,16573,233,2521,
2014-08-04_10:46,9286.43,9287.60,9284.67,9287.60,11097,223,2342,
2014-08-04_10:47,9287.08,9287.08,9283.78,9283.78,11853,273,2454,
2014-08-04_10:48,9283.59,9292.39,9283.59,9292.39,14393,270,2411,
2014-08-04_10:49,9290.81,9292.39,9286.68,9292.39,12169,199,2199,
2014-08-04_10:50,9292.53,9292.53,9285.99,9290.04,17320,280,2245,
2014-08-04_10:51,9286.37,9292.64,9286.37,9292.64,12921,270,2095,
2014-08-04_10:52,9289.86,9293.52,9288.29,9293.52,15691,252,1956,
2014-08-04_10:53,9293.67,9294.86,9289.24,9290.48,10861,204,1884,
2014-08-04_10:54,9294.69,9294.69,9289.16,9292.59,13243,187,1739,
2014-08-04_10:55,9289.16,9295.26,9289.16,9295.26,10987,186,1679,
2014-08-04_10:56,9294.91,9296.00,9293.78,9293.78,14954,251,1929,
2014-08-04_10:57,9296.09,9297.57,9292.35,9294.81,14007,275,2257,
2014-08-04_10:58,9295.52,9296.53,9289.94,9296.01,10889,244,2157,
2014-08-04_10:59,9292.62,9298.88,9292.62,9296.18,15357,260,2243,
2014-08-04_11:00,9294.46,9298.25,9294.46,9295.93,13466,234,2133,
2014-08-04_11:01,9297.56,9297.69,9290.07,9290.07,15089,218,2013,
2014-08-04_11:02,9296.53,9297.42,9292.45,9297.42,12316,196,2004,
2014-08-04_11:03,9295.12,9297.16,9292.96,9297.16,11177,193,2087,
2014-08-04_11:04,9295.25,9296.73,9289.91,9296.73,11542,214,1938,
2014-08-04_11:05,9294.49,9298.82,9291.75,9298.64,10060,164,1873,
2014-08-04_11:06,9298.24,9298.60,9291.57,9296.05,13424,287,2398,
2014-08-04_11:07,9297.90,9297.95,9290.81,9296.88,12079,281,2462,
2014-08-04_11:08,9292.03,9292.58,9290.67,9291.14,19637,348,2629,
2014-08-04_11:09,9292.69,9293.72,9288.77,9288.77,18112,373,2452,
2014-08-04_11:10,9290.99,9294.22,9290.99,9294.22,12995,222,2164,
2014-08-04_11:11,9293.18,9294.01,9289.08,9291.03,10617,207,1956,
2014-08-04_11:12,9293.80,9294.73,9293.80,9293.88,9875,231,1805,
2014-08-04_11:13,9293.80,9298.92,9290.17,9290.17,11681,273,2152,
2014-08-04_11:14,9297.44,9298.06,9290.84,9290.84,12306,268,2373,
2014-08-04_11:15,9296.06,9298.48,9291.37,9291.37,9882,170,1909,
2014-08-04_11:16,9294.25,9300.50,9294.24,9300.50,12500,158,1877,
2014-08-04_11:17,9299.85,9300.18,9297.68,9298.81,11129,198,1982,
2014-08-04_11:18,9298.70,9300.68,9298.70,9300.68,12223,171,1766,
2014-08-04_11:19,9298.66,9302.15,9294.44,9302.07,11160,166,1659,
2014-08-04_11:20,9301.91,9301.99,9298.51,9301.99,13175,173,1737,
2014-08-04_11:21,9301.79,9303.12,9300.28,9303.12,13908,196,2022,
2014-08-04_11:22,9302.28,9302.42,9299.84,9302.01,9233,185,1758,
2014-08-04_11:23,9301.88,9301.88,9299.47,9301.10,10908,175,1709,
2014-08-04_11:24,9299.34,9302.13,9297.14,9297.14,23382,352,2554,
2014-08-04_11:25,9304.31,9305.70,9303.78,9303.90,17318,260,2430,
2014-08-04_11:26,9305.99,9306.79,9301.28,9301.28,28128,317,2992,
2014-08-04_11:27,9305.48,9309.42,9305.48,9308.21,26219,339,2895,
2014-08-04_11:28,9308.72,9308.72,9302.02,9302.02,19302,271,2626,
2014-08-04_11:29,9307.26,9311.31,9303.91,9311.31,21668,275,2510,
2014-08-04_11:30,9310.72,9310.72,9307.81,9308.41,15173,225,2222,
2014-08-04_11:31,9309.26,9309.26,9308.54,9308.56,20749,282,2577,
2014-08-04_11:32,9307.13,9312.65,9307.13,9311.57,18836,270,2503,
2014-08-04_11:33,9311.74,9312.24,9307.52,9312.24,19091,241,2231,
2014-08-04_11:34,9311.85,9312.48,9309.37,9312.48,14344,212,2125,
2014-08-04_11:35,9309.93,9310.04,9306.28,9306.28,10362,215,2078,
2014-08-04_11:36,9309.47,9311.37,9309.15,9309.95,13130,239,2064,
2014-08-04_11:37,9309.60,9311.97,9309.00,9311.09,10981,188,1966,
2014-08-04_11:38,9311.73,9311.73,9302.90,9309.93,13577,221,2243,
2014-08-04_11:39,9307.46,9308.93,9304.16,9308.72,12019,228,2226,
2014-08-04_11:40,9309.19,9309.19,9304.30,9306.77,13470,255,2225,
2014-08-04_11:41,9309.41,9309.41,9306.42,9306.58,10776,263,2248,
2014-08-04_11:42,9309.02,9309.66,9307.53,9307.53,12110,199,1856,
2014-08-04_11:43,9306.60,9309.41,9306.60,9309.37,11193,190,1876,
2014-08-04_11:44,9306.39,9309.32,9306.39,9309.32,8631,189,1849,
2014-08-04_11:45,9307.77,9307.77,9303.96,9304.65,10443,183,1988,
2014-08-04_11:46,9306.46,9306.46,9299.81,9301.84,9882,212,1925,
2014-08-04_11:47,9300.84,9306.32,9300.84,9306.32,15166,209,1971,
2014-08-04_11:48,9306.66,9306.66,9299.27,9306.64,13704,177,1699,
2014-08-04_11:49,9301.89,9305.74,9301.89,9305.32,10915,163,1742,
2014-08-04_11:50,9305.90,9306.97,9302.42,9302.42,9264,216,1839,
2014-08-04_11:51,9303.41,9307.75,9302.45,9307.19,17186,252,2248,
2014-08-04_11:52,9307.07,9308.71,9302.92,9308.71,13024,212,2014,
2014-08-04_11:53,9309.08,9309.64,9302.71,9309.27,10507,213,2033,
2014-08-04_11:54,9308.83,9308.83,9304.31,9307.71,9185,201,1852,
2014-08-04_11:55,9307.42,9307.90,9301.46,9301.46,11911,209,2173,
2014-08-04_11:56,9307.23,9307.23,9300.45,9300.45,12128,207,2290,
2014-08-04_11:57,9300.64,9306.25,9300.64,9305.06,6817,170,1739,
2014-08-04_11:58,9304.70,9306.13,9301.10,9306.13,9478,206,1931,
2014-08-04_11:59,9306.56,9306.69,9302.40,9306.69,14676,181,1894,
2014-08-04_12:00,9307.13,9307.13,9305.02,9305.61,7756,156,1475,
2014-08-04_12:01,9306.18,9309.06,9304.28,9307.38,12968,211,1927,
2014-08-04_12:02,9307.95,9308.76,9303.85,9303.85,9184,174,1762,
2014-08-04_12:03,9308.69,9309.82,9301.86,9309.47,10138,230,1865,
2014-08-04_12:04,9308.67,9310.27,9307.78,9310.17,12237,228,2059,
2014-08-04_12:05,9308.06,9310.74,9308.06,9309.85,12696,236,2177,
2014-08-04_12:06,9310.03,9310.03,9307.37,9309.21,10135,206,2092,
2014-08-04_12:07,9309.26,9309.26,9305.03,9309.18,9472,173,1754,
2014-08-04_12:08,9309.99,9310.19,9305.94,9307.29,13399,220,2129,
2014-08-04_12:09,9309.42,9309.53,9306.05,9308.83,8941,213,1849,
2014-08-04_12:10,9308.54,9308.54,9303.98,9307.12,8441,197,1978,
2014-08-04_12:11,9307.01,9307.65,9306.07,9306.07,9503,182,1837,
2014-08-04_12:12,9305.81,9307.54,9304.93,9307.54,10182,184,1907,
2014-08-04_12:13,9306.33,9308.83,9302.21,9308.83,8995,196,1775,
2014-08-04_12:14,9308.09,9309.34,9304.69,9309.34,10672,213,1851,
2014-08-04_12:15,9304.50,9309.06,9303.83,9304.55,14100,222,1843,
2014-08-04_12:16,9308.90,9309.99,9305.13,9309.99,12999,201,1685,
2014-08-04_12:17,9310.19,9310.19,9304.76,9309.23,9193,174,1746,
2014-08-04_12:18,9309.03,9310.49,9308.15,9310.49,9561,160,1972,
2014-08-04_12:19,9310.81,9310.81,9304.75,9309.37,9869,215,1903,
2014-08-04_12:20,9310.59,9310.59,9303.41,9305.82,12180,226,1907,
2014-08-04_12:21,9310.76,9311.09,9306.34,9310.44,10017,188,1742,
2014-08-04_12:22,9310.12,9310.76,9308.64,9308.66,9821,173,1785,
2014-08-04_12:23,9308.02,9308.64,9303.76,9306.49,8143,208,2013,
2014-08-04_12:24,9306.21,9308.02,9303.58,9303.58,12363,251,2507,
2014-08-04_12:25,9307.33,9308.44,9307.33,9307.40,13346,279,2072,
2014-08-04_12:26,9306.85,9307.33,9301.77,9301.77,10019,191,2139,
2014-08-04_12:27,9301.87,9307.68,9298.98,9303.40,9384,180,2056,
2014-08-04_12:28,9306.06,9306.83,9301.57,9301.63,9983,196,2057,
2014-08-04_12:29,9305.78,9308.67,9305.39,9306.51,9588,209,1975,
2014-08-04_12:30,9307.41,9307.41,9303.42,9306.06,9426,197,2009,
2014-08-04_12:31,9303.16,9303.79,9302.46,9302.46,10352,204,2163,
2014-08-04_12:32,9302.69,9306.96,9302.69,9304.48,12169,223,2110,
2014-08-04_12:33,9304.74,9304.74,9299.95,9304.65,14769,207,1948,
2014-08-04_12:34,9304.39,9307.32,9302.29,9302.29,11037,173,1873,
2014-08-04_12:35,9307.39,9307.84,9305.61,9305.61,8055,190,1791,
2014-08-04_12:36,9306.19,9306.49,9304.99,9305.44,10766,164,1839,
2014-08-04_12:37,9306.51,9306.51,9301.04,9305.10,11383,225,1998,
2014-08-04_12:38,9303.80,9308.75,9299.60,9308.74,10608,243,2463,
2014-08-04_12:39,9307.75,9308.36,9306.45,9308.36,7746,186,1719,
2014-08-04_12:40,9307.72,9314.13,9307.72,9314.13,11650,211,1978,
2014-08-04_12:41,9313.98,9314.37,9313.51,9314.22,12028,220,1998,
2014-08-04_12:42,9313.90,9315.99,9312.94,9315.99,10685,216,1906,
2014-08-04_12:43,9314.89,9315.97,9310.11,9310.11,15061,303,2215,
2014-08-04_12:44,9310.17,9316.20,9310.17,9316.20,13912,257,2212,
2014-08-04_12:45,9315.51,9317.69,9311.41,9316.13,9585,177,1868,
2014-08-04_12:46,9316.17,9318.69,9311.94,9317.04,11494,208,2082,
2014-08-04_12:47,9320.18,9320.86,9317.99,9320.39,11873,252,1963,
2014-08-04_12:48,9317.56,9319.28,9311.35,9317.05,9774,203,2129,
2014-08-04_12:49,9319.43,9320.46,9315.48,9316.24,10918,279,2312,
2014-08-04_12:50,9320.29,9320.67,9317.92,9320.65,12698,282,2282,
2014-08-04_12:51,9318.80,9319.90,9314.88,9319.90,18716,340,2670,
2014-08-04_12:52,9319.17,9319.17,9312.16,9317.67,15465,258,2372,
2014-08-04_12:53,9318.62,9320.35,9318.14,9320.35,14012,206,2126,
2014-08-04_12:54,9316.09,9321.82,9316.09,9319.93,17187,258,2305,
2014-08-04_12:55,9319.82,9323.15,9314.50,9315.45,14336,232,2098,
2014-08-04_12:56,9322.13,9322.75,9316.10,9322.75,11210,256,2185,
2014-08-04_12:57,9321.53,9322.29,9315.80,9320.73,11362,225,2169,
2014-08-04_12:58,9322.78,9322.78,9315.62,9319.28,11575,259,2859,
2014-08-04_12:59,9319.11,9319.92,9316.70,9319.91,16518,335,2848,
2014-08-04_13:00,9318.92,9320.41,9316.93,9320.41,16012,263,2612,
2014-08-04_13:01,9320.72,9323.95,9318.92,9318.94,13646,279,2670,
2014-08-04_13:02,9321.31,9324.26,9319.27,9323.92,13736,279,2298,
2014-08-04_13:03,9322.18,9323.56,9316.51,9321.58,15266,263,2517,
2014-08-04_13:04,9323.46,9323.91,9320.07,9323.39,22916,259,2578,
2014-08-04_13:05,9323.77,9323.77,9317.11,9317.11,18692,274,2455,
2014-08-04_13:06,9324.50,9326.67,9321.37,9326.51,19273,366,3485,
2014-08-04_13:07,9326.09,9326.77,9324.01,9326.53,14447,283,2627,
2014-08-04_13:08,9326.31,9326.34,9323.46,9326.34,14700,275,2638,
2014-08-04_13:09,9318.28,9325.40,9318.26,9323.24,33503,388,3168,
2014-08-04_13:10,9324.99,9326.49,9318.14,9318.18,18557,353,3070,
2014-08-04_13:11,9322.79,9322.79,9316.41,9320.78,18566,303,3244,
2014-08-04_13:12,9315.52,9320.79,9315.16,9320.79,20092,317,3314,
2014-08-04_13:13,9321.02,9321.02,9314.54,9314.54,17408,290,2936,
2014-08-04_13:14,9313.95,9320.16,9313.95,9318.92,15534,308,3000,
2014-08-04_13:15,9319.12,9320.43,9313.80,9313.80,17017,345,3085,
2014-08-04_13:16,9316.23,9319.16,9314.36,9318.73,17914,311,3105,
2014-08-04_13:17,9316.38,9319.83,9311.67,9312.48,16904,378,3611,
2014-08-04_13:18,9312.28,9312.28,9308.25,9310.50,19320,408,4020,
2014-08-04_13:19,9306.82,9311.91,9306.27,9311.91,24688,465,4467,
2014-08-04_13:20,9312.06,9313.64,9308.09,9310.37,22513,380,3642,
2014-08-04_13:21,9305.35,9312.51,9303.71,9306.88,21446,444,4076,
2014-08-04_13:22,9306.12,9312.36,9306.12,9307.65,22552,400,4070,
2014-08-04_13:23,9307.54,9311.97,9307.15,9309.87,25927,462,4592,
2014-08-04_13:24,9309.69,9315.06,9309.69,9310.44,26900,486,4323,
2014-08-04_13:25,9311.01,9318.19,9311.01,9316.12,35134,646,5525,
2014-08-04_13:26,9316.12,9316.12,9316.12,9316.12,0,0,0,
2014-08-04_13:27,9316.12,9316.12,9316.12,9316.12,0,0,0,
2014-08-04_13:28,9316.12,9316.12,9316.12,9316.12,0,0,0,
2014-08-04_13:29,9316.12,9316.12,9316.12,9316.12,0,0,0,
2014-08-04_13:30,9316.12,9330.19,9316.12,9330.19,201024,7622,31382,
2014-08-05_09:01,9316.82,9316.82,9287.27,9287.27,98812,3343,25972,
2014-08-05_09:02,9285.37,9285.37,9266.08,9266.29,46049,1368,10494,
2014-08-05_09:03,9261.26,9266.56,9261.26,9261.79,57296,1071,8698,
2014-08-05_09:04,9260.85,9268.49,9258.55,9268.49,66466,861,7758,
2014-08-05_09:05,9261.79,9272.56,9261.79,9272.56,74345,864,7690,
2014-08-05_09:06,9271.19,9275.51,9271.19,9272.80,87015,919,7696,
2014-08-05_09:07,9274.61,9275.68,9269.14,9272.97,80986,920,8317,
2014-08-05_09:08,9276.33,9278.65,9269.30,9269.30,68704,830,7265,
2014-08-05_09:09,9270.22,9270.90,9268.67,9268.67,72303,988,7743,
2014-08-05_09:10,9267.11,9267.11,9262.73,9266.19,66821,880,7196,
2014-08-05_09:11,9265.81,9268.84,9263.99,9267.63,65735,720,5811,
2014-08-05_09:12,9266.46,9268.96,9263.68,9264.48,51993,681,6117,
2014-08-05_09:13,9267.46,9268.77,9263.40,9263.40,48259,579,6040,
2014-08-05_09:14,9264.25,9264.41,9263.09,9263.48,57037,651,6033,
2014-08-05_09:15,9264.99,9266.68,9264.44,9266.68,53238,573,5655,
2014-08-05_09:16,9267.57,9270.51,9267.57,9268.67,52699,493,5499,
2014-08-05_09:17,9266.79,9274.57,9266.79,9273.24,56991,613,6012,
2014-08-05_09:18,9271.94,9278.98,9271.94,9278.98,58757,570,5862,
2014-08-05_09:19,9281.90,9283.55,9278.40,9281.08,42929,542,5669,
2014-08-05_09:20,9279.31,9282.06,9276.93,9282.06,40126,565,5691,
2014-08-05_09:21,9281.85,9282.38,9281.82,9282.22,40500,518,5214,
2014-08-05_09:22,9276.97,9283.44,9276.11,9282.00,32604,436,4733,
2014-08-05_09:23,9277.13,9280.82,9277.13,9279.87,35231,470,4934,
2014-08-05_09:24,9275.30,9279.32,9273.45,9274.89,28735,402,4606,
2014-08-05_09:25,9275.23,9277.26,9268.35,9271.74,42029,634,5896,
2014-08-05_09:26,9266.79,9275.01,9264.44,9265.34,47108,547,5297,
2014-08-05_09:27,9262.43,9268.36,9259.30,9266.90,46904,633,6045,
2014-08-05_09:28,9266.12,9266.12,9261.29,9261.48,40374,488,4977,
2014-08-05_09:29,9261.28,9267.93,9261.28,9262.01,30313,420,3994,
2014-08-05_09:30,9261.92,9265.88,9261.92,9263.54,30372,364,3605,
2014-08-05_09:31,9269.67,9269.80,9263.81,9265.12,51410,476,4030,
2014-08-05_09:32,9266.47,9268.60,9266.47,9268.60,29944,353,3523,
2014-08-05_09:33,9268.67,9274.84,9268.33,9270.57,34040,389,3880,
2014-08-05_09:34,9270.08,9272.04,9270.08,9272.04,23585,346,3525,
2014-08-05_09:35,9271.56,9271.56,9263.54,9263.54,26792,395,3746,
2014-08-05_09:36,9263.00,9265.62,9254.42,9254.42,44442,896,6166,
2014-08-05_09:37,9253.48,9253.48,9246.79,9251.50,55667,1013,6520,
2014-08-05_09:38,9251.94,9251.94,9245.96,9250.95,45599,549,5116,
2014-08-05_09:39,9247.07,9250.42,9247.07,9249.15,36616,552,4832,
2014-08-05_09:40,9248.89,9251.17,9243.56,9246.56,38964,496,4533,
2014-08-05_09:41,9248.97,9248.97,9247.10,9247.14,32942,453,4329,
2014-08-05_09:42,9247.34,9247.35,9242.89,9242.89,34614,605,4847,
2014-08-05_09:43,9243.70,9244.73,9239.97,9240.73,38440,686,4537,
2014-08-05_09:44,9242.48,9243.38,9241.10,9243.38,32112,483,4251,
2014-08-05_09:45,9242.91,9243.35,9239.43,9239.43,26092,485,4115,
2014-08-05_09:46,9239.64,9239.64,9235.50,9236.99,28531,449,4372,
2014-08-05_09:47,9235.97,9237.82,9229.33,9229.33,37938,637,5139,
2014-08-05_09:48,9236.50,9236.50,9232.56,9233.62,32324,563,4843,
2014-08-05_09:49,9234.68,9236.31,9232.99,9232.99,27508,493,4029,
2014-08-05_09:50,9236.30,9237.17,9233.88,9234.26,24760,340,3298,
2014-08-05_09:51,9237.08,9237.36,9230.15,9230.15,28672,386,3745,
2014-08-05_09:52,9226.35,9234.68,9226.32,9234.30,29787,472,4411,
2014-08-05_09:53,9226.02,9233.75,9226.02,9231.29,27731,425,3889,
2014-08-05_09:54,9225.69,9233.86,9225.47,9232.91,24691,383,3397,
2014-08-05_09:55,9230.39,9233.53,9230.39,9232.74,21740,333,3207,
2014-08-05_09:56,9230.25,9233.43,9225.12,9230.95,19044,309,3369,
2014-08-05_09:57,9231.24,9233.86,9224.57,9226.10,19672,300,3011,
2014-08-05_09:58,9226.03,9232.57,9223.35,9228.58,20797,411,3560,
2014-08-05_09:59,9231.18,9231.30,9224.07,9225.90,21828,370,3486,
2014-08-05_10:00,9229.60,9230.67,9225.37,9228.10,19345,385,3159,
2014-08-05_10:01,9227.79,9227.79,9213.12,9213.12,55014,1055,6538,
2014-08-05_10:02,9212.49,9213.07,9200.56,9200.56,59990,1317,8807,
2014-08-05_10:03,9198.16,9198.16,9184.59,9186.67,55145,965,7789,
2014-08-05_10:04,9190.50,9190.68,9185.65,9190.68,38162,720,6184,
2014-08-05_10:05,9190.21,9193.38,9190.21,9193.38,48341,616,5732,
2014-08-05_10:06,9195.46,9197.26,9195.46,9196.30,31301,521,4345,
2014-08-05_10:07,9194.72,9198.24,9194.72,9198.24,26367,364,3727,
2014-08-05_10:08,9198.17,9201.08,9196.58,9200.21,19831,351,3517,
2014-08-05_10:09,9198.16,9201.57,9194.83,9201.57,25445,430,3380,
2014-08-05_10:10,9199.13,9202.39,9199.13,9200.73,24603,394,3198,
2014-08-05_10:11,9201.03,9201.03,9196.25,9199.48,20655,406,3579,
2014-08-05_10:12,9199.39,9204.73,9199.39,9200.96,17051,326,2815,
2014-08-05_10:13,9201.95,9203.98,9200.52,9200.52,19652,321,2983,
2014-08-05_10:14,9204.71,9205.92,9201.50,9205.92,13633,261,2615,
2014-08-05_10:15,9206.92,9208.62,9201.89,9208.52,20507,334,2808,
2014-08-05_10:16,9199.60,9206.39,9197.78,9197.78,18155,385,3109,
2014-08-05_10:17,9196.77,9199.75,9193.10,9197.22,22068,512,3918,
2014-08-05_10:18,9194.04,9197.06,9193.60,9197.06,17644,322,2726,
2014-08-05_10:19,9194.77,9197.72,9193.99,9196.48,17442,242,2418,
2014-08-05_10:20,9194.45,9196.13,9193.71,9194.91,18868,311,2685,
2014-08-05_10:21,9195.48,9195.93,9192.97,9194.47,18110,318,2772,
2014-08-05_10:22,9190.21,9193.38,9186.05,9193.38,15368,285,2693,
2014-08-05_10:23,9190.01,9191.07,9190.01,9191.04,13607,267,2528,
2014-08-05_10:24,9190.79,9193.12,9190.79,9192.36,20117,288,2690,
2014-08-05_10:25,9192.31,9194.30,9191.33,9193.01,17081,270,2622,
2014-08-05_10:26,9195.59,9195.59,9188.23,9192.15,13011,239,2337,
2014-08-05_10:27,9191.84,9195.02,9188.11,9191.39,15366,270,2504,
2014-08-05_10:28,9196.72,9197.24,9189.41,9192.49,11761,202,2066,
2014-08-05_10:29,9197.20,9197.89,9193.33,9196.96,14550,247,2213,
2014-08-05_10:30,9197.32,9199.87,9195.78,9197.98,19554,299,2566,
2014-08-05_10:31,9195.75,9199.02,9195.75,9199.02,27504,372,3022,
2014-08-05_10:32,9200.10,9202.75,9198.38,9202.75,20708,318,2435,
2014-08-05_10:33,9202.78,9202.78,9200.20,9201.25,15005,275,2551,
2014-08-05_10:34,9201.04,9206.87,9200.99,9206.87,17821,360,2326,
2014-08-05_10:35,9207.29,9207.29,9197.82,9197.82,17259,250,2413,
2014-08-05_10:36,9201.89,9202.33,9200.67,9201.88,11742,239,2423,
2014-08-05_10:37,9199.18,9202.45,9199.18,9202.45,15402,354,2462,
2014-08-05_10:38,9206.78,9208.31,9202.97,9208.31,10537,205,1966,
2014-08-05_10:39,9203.56,9203.67,9202.70,9202.85,11625,226,1951,
2014-08-05_10:40,9203.18,9203.18,9197.48,9199.98,12707,299,2597,
2014-08-05_10:41,9199.71,9206.20,9199.71,9206.20,9612,229,2136,
2014-08-05_10:42,9205.02,9205.56,9199.51,9204.53,9088,200,2217,
2014-08-05_10:43,9200.27,9200.27,9199.06,9199.90,9583,182,2088,
2014-08-05_10:44,9200.05,9205.53,9199.97,9200.46,9387,194,2021,
2014-08-05_10:45,9199.46,9201.18,9199.46,9201.12,9497,186,1911,
2014-08-05_10:46,9201.53,9202.30,9200.70,9202.30,9050,165,1888,
2014-08-05_10:47,9206.31,9208.08,9203.03,9203.04,7858,166,1727,
2014-08-05_10:48,9208.36,9209.22,9204.08,9209.22,12797,249,2118,
2014-08-05_10:49,9209.53,9210.53,9204.37,9210.53,15547,238,2148,
2014-08-05_10:50,9210.86,9214.37,9209.36,9210.56,15811,298,2365,
2014-08-05_10:51,9206.95,9215.17,9206.95,9208.83,16220,313,2574,
2014-08-05_10:52,9216.81,9216.81,9209.50,9209.50,12611,224,2184,
2014-08-05_10:53,9213.95,9215.77,9211.05,9215.77,15566,283,2330,
2014-08-05_10:54,9216.17,9218.04,9213.75,9215.90,17151,253,2347,
2014-08-05_10:55,9215.45,9218.83,9215.35,9216.85,22357,249,2258,
2014-08-05_10:56,9219.41,9220.94,9217.78,9219.11,14208,314,2309,
2014-08-05_10:57,9217.01,9217.01,9210.77,9216.04,15580,297,2549,
2014-08-05_10:58,9209.95,9214.11,9208.20,9209.13,16430,316,2574,
2014-08-05_10:59,9207.09,9212.88,9207.01,9208.35,13948,263,2460,
2014-08-05_11:00,9214.31,9214.31,9203.56,9203.56,14938,339,2842,
2014-08-05_11:01,9207.33,9207.33,9202.02,9205.53,20309,457,3301,
2014-08-05_11:02,9200.19,9202.22,9200.19,9201.22,10112,221,2194,
2014-08-05_11:03,9200.65,9206.52,9200.65,9206.52,9578,205,1891,
2014-08-05_11:04,9202.15,9207.46,9200.91,9207.46,8704,170,1923,
2014-08-05_11:05,9205.53,9208.14,9203.68,9204.39,12538,158,1722,
2014-08-05_11:06,9203.45,9210.51,9198.04,9198.83,13346,323,2644,
2014-08-05_11:07,9198.89,9206.79,9198.89,9199.47,21408,299,2741,
2014-08-05_11:08,9204.12,9204.12,9198.40,9198.40,12148,201,2209,
2014-08-05_11:09,9199.69,9201.41,9196.35,9199.04,10535,212,2197,
2014-08-05_11:10,9199.77,9199.77,9198.92,9199.08,9610,197,2062,
2014-08-05_11:11,9199.93,9202.69,9196.77,9197.44,10563,277,2332,
2014-08-05_11:12,9197.29,9201.85,9197.08,9197.83,9344,221,2147,
2014-08-05_11:13,9198.89,9203.22,9196.54,9196.90,12120,233,1867,
2014-08-05_11:14,9200.41,9200.41,9192.12,9193.66,13771,299,2466,
2014-08-05_11:15,9193.87,9201.74,9192.75,9197.52,9742,224,2135,
2014-08-05_11:16,9196.91,9202.20,9195.91,9201.76,9223,231,1960,
2014-08-05_11:17,9196.01,9201.54,9196.01,9200.87,10459,223,1842,
2014-08-05_11:18,9195.96,9203.29,9195.96,9197.67,10751,211,1912,
2014-08-05_11:19,9202.83,9202.83,9193.61,9194.66,10725,227,2062,
2014-08-05_11:20,9195.81,9200.14,9192.37,9200.14,10395,289,2281,
2014-08-05_11:21,9195.58,9195.58,9191.29,9193.29,9300,227,2142,
2014-08-05_11:22,9192.35,9194.57,9191.94,9194.57,10069,248,2026,
2014-08-05_11:23,9194.45,9194.45,9190.63,9194.34,12378,327,2114,
2014-08-05_11:24,9189.78,9189.78,9184.38,9184.38,22125,600,3904,
2014-08-05_11:25,9186.13,9186.13,9179.85,9181.30,25985,527,3458,
2014-08-05_11:26,9180.35,9186.40,9179.58,9186.40,16865,326,2868,
2014-08-05_11:27,9183.13,9186.34,9183.13,9185.22,18875,295,2794,
2014-08-05_11:28,9178.17,9187.56,9178.17,9179.80,14377,254,2470,
2014-08-05_11:29,9183.24,9187.14,9182.63,9182.79,15198,241,2396,
2014-08-05_11:30,9183.10,9183.70,9180.78,9180.78,12434,213,2262,
2014-08-05_11:31,9179.96,9182.31,9179.49,9181.32,16397,293,2776,
2014-08-05_11:32,9181.08,9181.08,9177.90,9177.90,13916,253,2777,
2014-08-05_11:33,9178.37,9180.48,9177.82,9177.82,37871,370,3058,
2014-08-05_11:34,9177.38,9179.68,9174.94,9174.94,18156,309,3117,
2014-08-05_11:35,9173.50,9174.01,9170.78,9170.78,26040,596,4741,
2014-08-05_11:36,9168.61,9168.61,9164.52,9167.45,35856,776,5405,
2014-08-05_11:37,9164.94,9172.01,9164.50,9166.26,30377,442,3952,
2014-08-05_11:38,9170.11,9172.62,9165.65,9168.92,17880,325,3249,
2014-08-05_11:39,9173.49,9174.41,9167.09,9169.51,16075,241,2403,
2014-08-05_11:40,9171.23,9171.23,9166.91,9166.91,19653,276,2769,
2014-08-05_11:41,9166.60,9169.53,9166.60,9169.53,16239,283,2576,
2014-08-05_11:42,9167.90,9169.28,9167.90,9169.28,15722,229,2190,
2014-08-05_11:43,9176.23,9176.62,9169.27,9176.62,11689,210,2077,
2014-08-05_11:44,9172.58,9173.17,9169.10,9171.37,13718,236,2298,
2014-08-05_11:45,9176.22,9176.62,9169.32,9176.62,9985,195,1869,
2014-08-05_11:46,9169.94,9171.44,9168.86,9168.86,14307,192,2015,
2014-08-05_11:47,9170.02,9177.11,9169.19,9177.11,10654,182,1850,
2014-08-05_11:48,9172.23,9173.86,9170.20,9172.63,9602,160,1732,
2014-08-05_11:49,9175.03,9177.46,9171.71,9171.71,8918,175,1695,
2014-08-05_11:50,9171.39,9181.11,9171.39,9181.11,7889,161,1620,
2014-08-05_11:51,9174.20,9178.90,9173.53,9177.49,12459,185,1837,
2014-08-05_11:52,9175.47,9178.40,9175.06,9177.98,10135,201,1885,
2014-08-05_11:53,9178.61,9179.00,9175.44,9175.44,7980,148,1530,
2014-08-05_11:54,9176.46,9179.58,9176.46,9179.58,7887,163,1582,
2014-08-05_11:55,9179.75,9179.75,9173.97,9173.97,7761,141,1632,
2014-08-05_11:56,9178.60,9179.01,9175.49,9176.62,11681,231,1981,
2014-08-05_11:57,9178.91,9178.91,9175.00,9178.72,7282,175,1777,
2014-08-05_11:58,9178.43,9181.03,9173.89,9173.89,9558,267,1870,
2014-08-05_11:59,9177.24,9177.84,9176.17,9177.67,7784,174,1682,
2014-08-05_12:00,9180.24,9180.24,9174.72,9174.72,9904,227,1943,
2014-08-05_12:01,9174.87,9181.24,9173.31,9173.31,10000,189,1960,
2014-08-05_12:02,9179.42,9179.42,9175.07,9176.57,8245,175,1770,
2014-08-05_12:03,9175.26,9177.83,9175.26,9175.94,13316,220,2093,
2014-08-05_12:04,9177.77,9181.91,9175.76,9176.12,8815,207,1895,
2014-08-05_12:05,9176.30,9176.69,9174.98,9176.69,8761,215,1927,
2014-08-05_12:06,9178.01,9181.24,9176.23,9181.24,8728,230,1964,
2014-08-05_12:07,9181.35,9181.35,9175.23,9177.40,11871,220,1960,
2014-08-05_12:08,9178.76,9181.06,9175.92,9181.06,9100,196,1928,
2014-08-05_12:09,9181.58,9181.58,9176.67,9177.63,9098,197,1895,
2014-08-05_12:10,9176.72,9181.38,9176.09,9177.74,8692,191,2052,
2014-08-05_12:11,9182.94,9182.99,9178.06,9178.53,9489,175,1815,
2014-08-05_12:12,9177.69,9177.69,9174.56,9174.56,9109,200,2022,
2014-08-05_12:13,9174.25,9178.04,9173.03,9178.04,11989,346,2779,
2014-08-05_12:14,9178.50,9178.50,9172.92,9175.90,8761,188,2075,
2014-08-05_12:15,9173.97,9178.97,9173.95,9174.48,8472,174,1719,
2014-08-05_12:16,9174.52,9174.52,9172.75,9172.75,7402,185,1777,
2014-08-05_12:17,9177.01,9177.01,9172.72,9173.85,8922,191,1931,
2014-08-05_12:18,9174.64,9175.61,9172.70,9172.70,7861,182,1831,
2014-08-05_12:19,9174.36,9174.36,9169.41,9173.16,11588,244,2501,
2014-08-05_12:20,9172.22,9172.22,9168.35,9171.64,13389,332,2704,
2014-08-05_12:21,9169.63,9173.11,9168.66,9169.79,9995,227,2339,
2014-08-05_12:22,9171.26,9173.60,9171.26,9173.41,15180,257,2420,
2014-08-05_12:23,9171.72,9171.72,9167.02,9167.02,15852,282,2700,
2014-08-05_12:24,9167.85,9169.35,9165.27,9165.53,19183,358,3137,
2014-08-05_12:25,9169.26,9169.26,9162.31,9162.31,22056,475,3876,
2014-08-05_12:26,9162.43,9162.43,9158.69,9158.69,26041,651,5218,
2014-08-05_12:27,9158.53,9159.61,9153.58,9159.61,31116,720,5016,
2014-08-05_12:28,9150.43,9154.90,9149.79,9154.52,23936,420,3909,
2014-08-05_12:29,9150.45,9158.46,9150.45,9155.58,21075,334,3221,
2014-08-05_12:30,9153.52,9160.54,9153.52,9158.38,22132,328,2840,
2014-08-05_12:31,9157.49,9162.91,9157.49,9162.91,17110,266,2507,
2014-08-05_12:32,9164.43,9165.70,9163.75,9165.70,15188,332,2481,
2014-08-05_12:33,9163.60,9172.41,9163.60,9172.41,19783,400,2653,
2014-08-05_12:34,9171.21,9174.06,9169.86,9169.86,15502,250,2604,
2014-08-05_12:35,9171.38,9173.99,9171.38,9171.95,10896,218,2389,
2014-08-05_12:36,9171.86,9171.86,9166.99,9166.99,12912,200,2299,
2014-08-05_12:37,9171.91,9172.27,9167.98,9172.15,12222,231,2085,
2014-08-05_12:38,9172.51,9172.51,9164.81,9170.30,9438,186,2015,
2014-08-05_12:39,9173.35,9173.35,9165.92,9172.40,10027,177,2039,
2014-08-05_12:40,9173.59,9173.59,9165.41,9172.45,8965,191,1897,
2014-08-05_12:41,9173.30,9173.74,9168.52,9168.52,7451,168,1749,
2014-08-05_12:42,9172.40,9172.51,9167.66,9171.29,7538,176,1972,
2014-08-05_12:43,9172.31,9172.31,9167.30,9168.43,10386,214,2291,
2014-08-05_12:44,9166.58,9172.93,9166.58,9172.93,10764,193,2062,
2014-08-05_12:45,9167.36,9172.33,9167.08,9171.14,9016,210,2015,
2014-08-05_12:46,9174.55,9174.55,9167.58,9170.71,12004,219,2305,
2014-08-05_12:47,9173.09,9173.76,9165.71,9171.29,9864,191,2276,
2014-08-05_12:48,9173.74,9173.74,9166.82,9170.47,12734,219,2330,
2014-08-05_12:49,9173.09,9173.09,9165.06,9165.06,10764,206,2282,
2014-08-05_12:50,9173.10,9173.10,9165.44,9166.56,10602,258,2507,
2014-08-05_12:51,9168.11,9170.78,9165.02,9170.78,12276,273,2618,
2014-08-05_12:52,9172.10,9174.26,9165.89,9166.09,10470,242,2177,
2014-08-05_12:53,9166.16,9169.23,9163.40,9163.40,22475,390,3207,
2014-08-05_12:54,9161.60,9163.04,9159.94,9160.06,18819,360,3535,
2014-08-05_12:55,9159.97,9159.97,9156.67,9156.67,31482,583,4717,
2014-08-05_12:56,9156.88,9159.63,9155.43,9155.43,28636,397,3838,
2014-08-05_12:57,9155.50,9158.45,9153.79,9155.80,18560,387,3403,
2014-08-05_12:58,9151.10,9160.55,9151.10,9159.74,14881,354,2761,
2014-08-05_12:59,9160.08,9160.55,9154.49,9159.26,17295,283,2738,
2014-08-05_13:00,9158.34,9162.62,9157.07,9162.62,13971,271,2646,
2014-08-05_13:01,9164.98,9166.01,9159.39,9159.39,16674,313,2911,
2014-08-05_13:02,9159.34,9160.34,9157.82,9157.82,14467,302,2812,
2014-08-05_13:03,9158.01,9165.51,9157.42,9158.52,13441,275,2820,
2014-08-05_13:04,9158.19,9162.04,9153.26,9153.26,13479,225,2376,
2014-08-05_13:05,9158.24,9160.56,9156.78,9156.78,14751,295,2754,
2014-08-05_13:06,9157.09,9159.79,9157.09,9157.91,15082,312,2941,
2014-08-05_13:07,9154.33,9159.90,9153.32,9154.76,13404,282,2924,
2014-08-05_13:08,9154.36,9161.08,9154.36,9159.46,17262,355,2948,
2014-08-05_13:09,9157.01,9161.50,9156.77,9159.38,20399,271,2796,
2014-08-05_13:10,9160.42,9164.54,9154.19,9164.18,15564,315,2944,
2014-08-05_13:11,9165.07,9165.07,9156.95,9159.36,21502,337,3532,
2014-08-05_13:12,9157.45,9163.87,9156.95,9159.05,16259,298,2972,
2014-08-05_13:13,9161.90,9161.90,9156.46,9159.90,21784,345,3336,
2014-08-05_13:14,9159.92,9161.93,9157.72,9160.56,19365,339,3152,
2014-08-05_13:15,9160.32,9165.15,9156.62,9156.62,20387,362,3803,
2014-08-05_13:16,9163.71,9163.71,9154.34,9154.34,20465,411,3827,
2014-08-05_13:17,9158.50,9161.59,9153.73,9153.73,19098,340,3413,
2014-08-05_13:18,9158.10,9158.10,9151.61,9151.61,27460,522,4655,
2014-08-05_13:19,9150.72,9154.65,9150.14,9153.07,25964,507,4624,
2014-08-05_13:20,9150.37,9156.07,9148.99,9148.99,25320,446,4319,
2014-08-05_13:21,9152.44,9157.82,9148.93,9148.93,24453,465,4566,
2014-08-05_13:22,9156.23,9156.23,9149.49,9149.49,26759,456,4446,
2014-08-05_13:23,9152.25,9153.98,9151.97,9153.39,30582,599,5715,
2014-08-05_13:24,9157.08,9157.08,9150.06,9150.06,36909,670,6016,
2014-08-05_13:25,9155.76,9158.28,9154.07,9158.28,38753,621,5752,
2014-08-05_13:26,9158.28,9158.28,9158.28,9158.28,0,0,0,
2014-08-05_13:27,9158.28,9158.28,9158.28,9158.28,0,0,0,
2014-08-05_13:28,9158.28,9158.28,9158.28,9158.28,0,0,0,
2014-08-05_13:29,9158.28,9158.28,9158.28,9158.28,0,0,0,
2014-08-05_13:30,9158.28,9158.28,9141.44,9141.44,184179,7043,36179,
2014-08-06_09:01,9148.36,9154.45,9148.05,9150.68,62116,2387,17986,
2014-08-06_09:02,9156.18,9161.24,9156.18,9160.07,33181,822,6617,
2014-08-06_09:03,9161.39,9163.38,9160.97,9160.97,46937,693,6214,
2014-08-06_09:04,9161.25,9161.93,9157.02,9157.73,48864,609,5630,
2014-08-06_09:05,9162.32,9163.41,9157.75,9163.08,67287,626,5822,
2014-08-06_09:06,9158.65,9163.81,9158.49,9158.49,77612,554,5453,
2014-08-06_09:07,9157.53,9163.16,9157.53,9161.66,63404,564,5400,
2014-08-06_09:08,9160.80,9161.35,9160.73,9160.73,65778,626,5394,
2014-08-06_09:09,9159.47,9159.47,9153.01,9153.85,72035,770,6821,
2014-08-06_09:10,9149.40,9152.00,9145.22,9145.22,76137,814,7146,
2014-08-06_09:11,9149.60,9149.60,9140.94,9140.94,70239,798,6977,
2014-08-06_09:12,9139.79,9139.79,9133.09,9134.89,71322,722,7277,
2014-08-06_09:13,9134.23,9134.23,9128.55,9129.83,53220,708,6535,
2014-08-06_09:14,9123.03,9126.83,9116.13,9116.20,59637,740,7185,
2014-08-06_09:15,9116.02,9116.84,9111.80,9116.08,73490,852,7444,
2014-08-06_09:16,9109.23,9115.78,9107.94,9115.50,69604,814,7216,
2014-08-06_09:17,9111.55,9112.86,9106.35,9111.57,48528,652,6249,
2014-08-06_09:18,9106.28,9113.47,9105.94,9105.94,50695,625,5709,
2014-08-06_09:19,9105.39,9115.82,9105.39,9111.92,39348,646,5693,
2014-08-06_09:20,9110.75,9113.50,9110.75,9113.50,40066,654,5485,
2014-08-06_09:21,9118.43,9120.57,9115.06,9115.06,42653,635,5401,
2014-08-06_09:22,9123.27,9129.22,9123.23,9129.22,40774,616,4869,
2014-08-06_09:23,9130.89,9137.46,9130.89,9136.67,36601,605,4714,
2014-08-06_09:24,9137.59,9138.39,9137.11,9138.39,40654,520,4525,
2014-08-06_09:25,9140.58,9143.78,9140.58,9143.78,32685,466,4038,
2014-08-06_09:26,9144.73,9147.53,9144.73,9147.53,37619,531,4234,
2014-08-06_09:27,9148.30,9156.50,9148.30,9156.50,35487,496,4060,
2014-08-06_09:28,9156.88,9159.62,9156.88,9157.37,33655,500,4209,
2014-08-06_09:29,9162.64,9163.38,9158.47,9158.53,33399,490,4230,
2014-08-06_09:30,9160.31,9160.61,9155.73,9160.61,42418,537,4233,
2014-08-06_09:31,9160.10,9160.14,9154.66,9160.14,41837,524,4124,
2014-08-06_09:32,9160.68,9161.57,9155.92,9161.57,31440,389,3487,
2014-08-06_09:33,9160.85,9160.85,9155.74,9158.55,26799,369,3219,
2014-08-06_09:34,9153.03,9158.23,9153.03,9158.23,32238,496,3874,
2014-08-06_09:35,9153.09,9157.60,9152.18,9156.94,26086,394,3298,
2014-08-06_09:36,9151.42,9155.80,9150.35,9150.43,24600,352,3160,
2014-08-06_09:37,9149.78,9154.11,9148.83,9148.83,24037,362,3319,
2014-08-06_09:38,9149.42,9156.70,9147.99,9147.99,19877,353,3054,
2014-08-06_09:39,9147.86,9147.86,9141.40,9142.11,25287,473,3272,
2014-08-06_09:40,9146.26,9146.26,9138.25,9138.82,27978,404,3707,
2014-08-06_09:41,9138.87,9140.40,9136.13,9139.13,23946,395,3470,
2014-08-06_09:42,9139.47,9140.35,9132.82,9137.45,20234,346,3302,
2014-08-06_09:43,9137.45,9138.50,9131.69,9134.15,21130,336,3170,
2014-08-06_09:44,9136.39,9139.11,9135.36,9136.93,23323,356,3192,
2014-08-06_09:45,9139.15,9139.15,9133.21,9136.42,22089,373,3274,
2014-08-06_09:46,9132.19,9136.89,9131.57,9136.12,22330,326,3192,
2014-08-06_09:47,9135.73,9135.73,9129.50,9134.67,25099,357,3307,
2014-08-06_09:48,9136.74,9136.74,9129.40,9133.74,21395,322,3182,
2014-08-06_09:49,9134.10,9135.86,9131.43,9135.26,18466,297,2927,
2014-08-06_09:50,9131.08,9133.80,9126.44,9126.44,18480,336,3057,
2014-08-06_09:51,9130.88,9133.01,9130.50,9130.50,23471,406,3652,
2014-08-06_09:52,9131.57,9131.57,9123.87,9123.87,25789,418,3614,
2014-08-06_09:53,9128.44,9128.44,9119.31,9119.31,30423,488,3878,
2014-08-06_09:54,9124.03,9124.03,9116.54,9116.54,36429,555,4350,
2014-08-06_09:55,9121.10,9121.10,9118.07,9119.43,30845,554,4099,
2014-08-06_09:56,9119.58,9121.91,9115.06,9115.06,29436,467,4025,
2014-08-06_09:57,9115.18,9120.95,9114.12,9120.95,24735,444,4202,
2014-08-06_09:58,9120.77,9120.77,9115.01,9115.01,18918,409,3855,
2014-08-06_09:59,9118.25,9118.25,9112.92,9114.96,20424,387,3854,
2014-08-06_10:00,9114.71,9119.12,9111.46,9115.49,22348,411,4216,
2014-08-06_10:01,9113.33,9116.94,9110.14,9112.34,19742,372,3937,
2014-08-06_10:02,9109.31,9115.19,9107.61,9109.62,17185,396,3837,
2014-08-06_10:03,9110.31,9111.51,9108.16,9109.16,23795,415,4186,
2014-08-06_10:04,9110.21,9114.18,9107.40,9108.73,22825,432,4032,
2014-08-06_10:05,9113.13,9113.13,9105.39,9107.01,25172,469,4127,
2014-08-06_10:06,9110.96,9112.48,9109.44,9109.81,26001,492,4495,
2014-08-06_10:07,9112.18,9113.13,9110.00,9111.48,31761,646,4713,
2014-08-06_10:08,9115.22,9120.76,9115.22,9117.53,32746,542,4230,
2014-08-06_10:09,9116.93,9118.22,9115.20,9115.20,28129,413,3769,
2014-08-06_10:10,9117.47,9118.50,9116.62,9118.17,27314,396,3528,
2014-08-06_10:11,9117.94,9119.00,9117.94,9118.36,19959,332,3073,
2014-08-06_10:12,9118.11,9121.23,9118.11,9121.23,21284,308,2950,
2014-08-06_10:13,9119.92,9119.92,9114.48,9114.48,20966,400,3004,
2014-08-06_10:14,9118.83,9118.83,9117.90,9117.94,17958,284,2588,
2014-08-06_10:15,9118.33,9122.17,9118.27,9118.69,16903,291,2608,
2014-08-06_10:16,9118.82,9119.85,9116.57,9119.85,16542,284,2848,
2014-08-06_10:17,9118.33,9119.06,9116.86,9116.86,19079,316,3098,
2014-08-06_10:18,9123.62,9126.14,9119.71,9126.14,14558,284,2892,
2014-08-06_10:19,9120.54,9124.63,9120.30,9124.09,15740,307,2659,
2014-08-06_10:20,9124.45,9125.43,9120.44,9121.77,39121,444,3175,
2014-08-06_10:21,9130.27,9130.27,9123.44,9123.44,23733,352,2758,
2014-08-06_10:22,9130.81,9131.47,9124.76,9125.67,26875,306,2708,
2014-08-06_10:23,9131.77,9131.77,9124.94,9125.85,19649,296,2661,
2014-08-06_10:24,9130.25,9133.31,9129.06,9133.31,15487,263,2335,
2014-08-06_10:25,9133.76,9135.35,9133.49,9135.35,17019,300,2728,
2014-08-06_10:26,9130.50,9136.49,9130.50,9133.30,16079,271,2615,
2014-08-06_10:27,9135.75,9136.25,9130.69,9131.91,14901,250,2479,
2014-08-06_10:28,9129.72,9136.74,9129.72,9130.17,20844,284,2461,
2014-08-06_10:29,9129.56,9135.86,9129.56,9132.81,14220,242,2287,
2014-08-06_10:30,9132.25,9135.15,9132.25,9135.15,15949,289,2260,
2014-08-06_10:31,9135.31,9135.31,9130.30,9134.37,31105,387,2760,
2014-08-06_10:32,9136.88,9136.88,9133.31,9133.35,16767,360,2460,
2014-08-06_10:33,9133.83,9135.63,9128.66,9128.66,17254,306,2233,
2014-08-06_10:34,9134.74,9135.51,9131.67,9131.67,17168,245,2177,
2014-08-06_10:35,9130.94,9134.46,9130.94,9131.03,14893,376,2814,
2014-08-06_10:36,9133.12,9135.51,9126.41,9133.44,16945,327,2657,
2014-08-06_10:37,9134.03,9134.03,9131.42,9131.42,17117,327,2647,
2014-08-06_10:38,9130.43,9132.94,9130.20,9130.78,17135,270,2278,
2014-08-06_10:39,9132.91,9132.91,9124.38,9124.38,20154,340,2831,
2014-08-06_10:40,9124.80,9131.02,9124.80,9127.41,20519,352,2759,
2014-08-06_10:41,9124.80,9130.92,9122.78,9122.78,17985,276,2667,
2014-08-06_10:42,9127.03,9127.03,9120.43,9120.43,16672,269,2491,
2014-08-06_10:43,9125.04,9127.78,9124.76,9127.27,12696,227,2358,
2014-08-06_10:44,9126.62,9127.08,9126.21,9126.52,13437,242,2596,
2014-08-06_10:45,9125.90,9127.42,9124.26,9124.26,16751,238,2468,
2014-08-06_10:46,9126.61,9126.82,9124.35,9126.32,9955,218,2224,
2014-08-06_10:47,9126.51,9126.92,9123.92,9123.92,11076,228,2329,
2014-08-06_10:48,9126.42,9126.42,9123.45,9125.38,13463,302,2550,
2014-08-06_10:49,9124.10,9128.70,9124.07,9128.70,17916,236,2341,
2014-08-06_10:50,9124.66,9127.70,9124.09,9127.65,13745,235,2421,
2014-08-06_10:51,9129.43,9129.43,9123.79,9124.34,16510,271,2483,
2014-08-06_10:52,9127.04,9127.56,9126.50,9127.06,14340,244,2343,
2014-08-06_10:53,9129.25,9129.25,9125.56,9127.81,14399,284,2239,
2014-08-06_10:54,9128.07,9129.59,9126.65,9127.48,12667,269,2437,
2014-08-06_10:55,9124.65,9131.12,9124.11,9124.11,17164,283,2474,
2014-08-06_10:56,9125.73,9132.13,9124.83,9128.68,17237,258,2424,
2014-08-06_10:57,9124.15,9128.63,9124.15,9126.77,13452,216,2336,
2014-08-06_10:58,9127.77,9127.77,9125.43,9126.19,11945,235,2416,
2014-08-06_10:59,9125.97,9126.87,9124.09,9126.53,11860,232,2110,
2014-08-06_11:00,9126.46,9131.50,9125.56,9125.56,18110,266,2235,
2014-08-06_11:01,9125.90,9128.17,9125.59,9125.59,12013,228,2227,
2014-08-06_11:02,9127.25,9129.59,9124.76,9124.80,8563,214,2039,
2014-08-06_11:03,9123.95,9132.10,9123.95,9124.38,11555,225,2206,
2014-08-06_11:04,9125.02,9131.30,9123.31,9123.31,15644,220,2496,
2014-08-06_11:05,9125.68,9129.68,9125.39,9127.29,15467,247,2457,
2014-08-06_11:06,9125.57,9125.82,9122.59,9125.72,15499,240,2761,
2014-08-06_11:07,9129.00,9129.91,9124.80,9127.59,27786,358,3689,
2014-08-06_11:08,9128.41,9128.41,9120.14,9124.99,23086,315,3433,
2014-08-06_11:09,9126.14,9126.14,9121.24,9121.83,20825,302,3518,
2014-08-06_11:10,9123.33,9123.76,9117.81,9117.81,22527,376,3555,
2014-08-06_11:11,9116.22,9124.24,9116.22,9118.18,22339,396,4278,
2014-08-06_11:12,9121.63,9121.94,9115.81,9115.81,22087,402,3965,
2014-08-06_11:13,9115.86,9120.58,9112.09,9114.43,24122,407,3967,
2014-08-06_11:14,9111.75,9120.03,9111.75,9120.03,21176,369,3863,
2014-08-06_11:15,9119.55,9119.55,9109.97,9109.97,19426,337,3389,
2014-08-06_11:16,9111.94,9115.88,9109.43,9115.88,19447,388,3601,
2014-08-06_11:17,9108.18,9108.76,9106.39,9108.76,23133,433,4308,
2014-08-06_11:18,9113.24,9113.24,9103.87,9103.87,22199,419,4510,
2014-08-06_11:19,9103.94,9104.18,9102.45,9103.12,21860,408,4598,
2014-08-06_11:20,9102.08,9104.39,9100.43,9101.99,29684,488,5201,
2014-08-06_11:21,9101.61,9101.61,9097.20,9097.20,34731,639,6487,
2014-08-06_11:22,9100.71,9100.71,9092.21,9092.21,40751,683,6940,
2014-08-06_11:23,9091.72,9091.72,9083.02,9083.02,62488,947,9001,
2014-08-06_11:24,9083.15,9084.10,9077.88,9077.88,66824,1001,9554,
2014-08-06_11:25,9077.99,9081.55,9077.99,9080.42,54210,982,8802,
2014-08-06_11:26,9074.30,9079.14,9071.63,9073.87,48424,825,7548,
2014-08-06_11:27,9075.91,9077.76,9070.09,9075.48,38394,607,5748,
2014-08-06_11:28,9073.93,9076.37,9073.93,9074.87,31527,574,5464,
2014-08-06_11:29,9075.02,9082.22,9075.02,9082.22,35489,689,5428,
2014-08-06_11:30,9083.04,9087.41,9083.04,9083.39,28756,562,4902,
2014-08-06_11:31,9083.41,9085.65,9083.41,9085.65,24688,443,4416,
2014-08-06_11:32,9083.00,9088.44,9083.00,9086.49,20171,365,3619,
2014-08-06_11:33,9086.13,9086.52,9083.79,9086.52,19685,330,3196,
2014-08-06_11:34,9084.16,9092.29,9084.16,9092.29,20508,429,3137,
2014-08-06_11:35,9092.85,9092.85,9085.45,9091.40,20453,267,3076,
2014-08-06_11:36,9089.57,9091.36,9086.87,9088.84,16693,300,2923,
2014-08-06_11:37,9088.18,9092.86,9085.80,9085.83,15016,264,2778,
2014-08-06_11:38,9085.54,9086.88,9085.54,9086.63,12068,240,2566,
2014-08-06_11:39,9086.10,9086.93,9085.72,9086.41,11934,244,2458,
2014-08-06_11:40,9086.18,9086.85,9085.32,9085.32,13889,251,2442,
2014-08-06_11:41,9086.12,9090.97,9084.59,9084.59,14327,263,2481,
2014-08-06_11:42,9085.30,9088.90,9084.36,9085.99,10508,205,2411,
2014-08-06_11:43,9084.08,9089.17,9083.69,9088.09,11427,253,2505,
2014-08-06_11:44,9084.04,9084.67,9079.95,9084.67,14083,320,3005,
2014-08-06_11:45,9085.08,9088.05,9079.85,9084.65,18201,290,3057,
2014-08-06_11:46,9080.73,9086.51,9079.91,9086.51,14804,269,2910,
2014-08-06_11:47,9082.64,9083.30,9079.26,9083.21,11396,234,2588,
2014-08-06_11:48,9082.88,9084.31,9081.48,9082.05,15048,229,2482,
2014-08-06_11:49,9080.96,9083.74,9075.34,9077.97,18229,248,2701,
2014-08-06_11:50,9082.63,9082.63,9078.15,9081.36,16594,296,2801,
2014-08-06_11:51,9081.98,9086.47,9079.60,9086.47,22854,362,3175,
2014-08-06_11:52,9084.21,9085.75,9079.10,9085.75,19080,265,2581,
2014-08-06_11:53,9086.77,9087.98,9085.70,9087.06,12231,215,2299,
2014-08-06_11:54,9087.32,9089.93,9085.67,9089.93,14341,253,2340,
2014-08-06_11:55,9089.88,9093.82,9088.79,9090.95,20043,392,2768,
2014-08-06_11:56,9097.11,9099.55,9092.74,9096.11,22129,339,3076,
2014-08-06_11:57,9097.60,9099.99,9094.74,9099.99,18267,319,2936,
2014-08-06_11:58,9099.70,9102.43,9099.62,9101.97,24636,311,2708,
2014-08-06_11:59,9095.37,9101.61,9095.37,9097.54,26979,322,2596,
2014-08-06_12:00,9102.46,9102.82,9097.55,9102.82,15184,271,2513,
2014-08-06_12:01,9100.93,9105.42,9099.74,9105.08,16804,338,2651,
2014-08-06_12:02,9101.05,9107.07,9099.59,9107.07,14706,260,2317,
2014-08-06_12:03,9104.98,9104.98,9100.10,9100.56,9455,207,2053,
2014-08-06_12:04,9106.55,9106.55,9100.72,9106.51,11965,211,2086,
2014-08-06_12:05,9109.23,9109.23,9102.34,9102.34,11894,227,2273,
2014-08-06_12:06,9106.95,9111.77,9102.24,9108.76,15522,281,2254,
2014-08-06_12:07,9106.76,9111.42,9104.06,9106.82,13177,217,2138,
2014-08-06_12:08,9106.32,9110.65,9103.82,9105.55,9436,192,1844,
2014-08-06_12:09,9106.78,9110.11,9105.91,9109.14,11426,194,1979,
2014-08-06_12:10,9106.92,9111.66,9106.66,9111.66,12299,227,2086,
2014-08-06_12:11,9106.99,9112.50,9106.99,9112.43,12983,218,2174,
2014-08-06_12:12,9112.91,9113.80,9108.08,9113.80,12044,222,2089,
2014-08-06_12:13,9113.88,9114.06,9109.23,9111.39,9889,210,2060,
2014-08-06_12:14,9109.08,9114.77,9109.08,9114.77,10576,194,2127,
2014-08-06_12:15,9114.92,9115.46,9110.69,9110.69,11572,253,2290,
2014-08-06_12:16,9114.81,9115.42,9109.48,9109.48,14460,259,2603,
2014-08-06_12:17,9117.10,9117.10,9108.86,9112.01,13856,249,2537,
2014-08-06_12:18,9116.10,9118.07,9110.10,9116.26,11855,233,2387,
2014-08-06_12:19,9117.12,9117.78,9111.11,9116.01,13332,225,2240,
2014-08-06_12:20,9115.14,9118.48,9115.14,9118.08,13455,259,2248,
2014-08-06_12:21,9112.39,9119.07,9111.93,9113.77,14222,258,2412,
2014-08-06_12:22,9119.15,9119.15,9111.91,9113.19,10891,214,2322,
2014-08-06_12:23,9113.23,9118.88,9113.23,9114.36,14146,203,2233,
2014-08-06_12:24,9120.00,9121.06,9115.80,9120.42,15097,234,2471,
2014-08-06_12:25,9116.24,9121.39,9116.24,9118.71,17371,269,2783,
2014-08-06_12:26,9118.02,9125.16,9118.02,9119.27,18064,302,2840,
2014-08-06_12:27,9119.27,9125.68,9118.32,9124.87,21204,332,3278,
2014-08-06_12:28,9125.24,9125.62,9121.21,9121.51,18603,374,3507,
2014-08-06_12:29,9122.38,9126.92,9122.36,9126.88,16013,311,2923,
2014-08-06_12:30,9126.71,9127.07,9120.96,9125.18,18531,324,2915,
2014-08-06_12:31,9121.37,9126.66,9121.37,9122.34,18286,336,3140,
2014-08-06_12:32,9123.38,9125.37,9122.94,9122.94,20331,308,2932,
2014-08-06_12:33,9119.00,9126.48,9118.65,9123.19,19877,279,2731,
2014-08-06_12:34,9119.85,9128.36,9119.85,9128.04,15619,259,2556,
2014-08-06_12:35,9125.39,9127.78,9120.36,9126.96,14310,275,2692,
2014-08-06_12:36,9129.00,9129.90,9122.44,9129.51,26296,335,2719,
2014-08-06_12:37,9127.95,9131.39,9127.92,9127.92,21033,308,2727,
2014-08-06_12:38,9130.96,9133.87,9130.96,9133.87,16936,302,2651,
2014-08-06_12:39,9130.66,9134.88,9129.22,9129.22,11705,227,2306,
2014-08-06_12:40,9134.99,9134.99,9127.00,9131.68,16077,268,2553,
2014-08-06_12:41,9132.76,9134.50,9128.17,9133.93,14681,298,2631,
2014-08-06_12:42,9129.47,9132.59,9127.15,9129.90,12512,231,2402,
2014-08-06_12:43,9127.37,9134.71,9127.37,9132.18,12786,265,2347,
2014-08-06_12:44,9134.45,9134.45,9130.33,9132.59,15144,294,2504,
2014-08-06_12:45,9134.71,9135.87,9128.50,9133.20,24423,228,2513,
2014-08-06_12:46,9133.97,9137.20,9128.54,9134.35,16010,309,2658,
2014-08-06_12:47,9136.74,9137.58,9135.05,9137.58,13170,256,2399,
2014-08-06_12:48,9137.58,9137.79,9134.23,9136.70,14498,235,2212,
2014-08-06_12:49,9137.35,9137.57,9135.59,9136.61,13757,284,2291,
2014-08-06_12:50,9137.06,9139.03,9132.58,9132.58,12252,216,2228,
2014-08-06_12:51,9139.17,9140.47,9139.17,9140.30,19174,288,2540,
2014-08-06_12:52,9140.39,9141.13,9139.27,9140.80,15347,254,2376,
2014-08-06_12:53,9136.14,9140.12,9134.34,9136.49,17841,307,2768,
2014-08-06_12:54,9141.40,9141.40,9136.88,9138.01,14981,250,2465,
2014-08-06_12:55,9137.51,9143.77,9136.59,9143.77,18224,219,2356,
2014-08-06_12:56,9143.73,9143.73,9140.06,9143.16,23513,281,2888,
2014-08-06_12:57,9139.51,9144.53,9139.51,9144.28,21795,323,2768,
2014-08-06_12:58,9144.64,9147.25,9142.16,9147.25,13048,282,2539,
2014-08-06_12:59,9146.35,9147.47,9142.51,9147.47,13945,265,2497,
2014-08-06_13:00,9147.44,9148.04,9145.80,9145.80,17656,290,2751,
2014-08-06_13:01,9148.08,9148.86,9147.66,9148.86,24352,416,3356,
2014-08-06_13:02,9149.66,9150.35,9149.28,9150.33,25388,417,3098,
2014-08-06_13:03,9149.31,9151.77,9149.31,9150.19,22507,438,3349,
2014-08-06_13:04,9152.50,9152.50,9150.70,9151.88,20114,364,3031,
2014-08-06_13:05,9151.49,9151.50,9147.28,9151.50,19536,433,3107,
2014-08-06_13:06,9151.72,9154.95,9151.37,9151.96,16865,347,3016,
2014-08-06_13:07,9151.12,9153.03,9150.74,9152.97,20735,361,2878,
2014-08-06_13:08,9152.69,9152.91,9152.05,9152.87,20091,318,3002,
2014-08-06_13:09,9152.71,9153.90,9146.87,9150.19,21593,384,3656,
2014-08-06_13:10,9150.61,9154.29,9149.12,9149.12,19691,285,2935,
2014-08-06_13:11,9148.43,9155.55,9148.26,9148.26,17494,327,2949,
2014-08-06_13:12,9147.69,9149.87,9145.02,9145.79,17611,281,2649,
2014-08-06_13:13,9150.72,9150.75,9146.38,9149.96,14606,285,2798,
2014-08-06_13:14,9150.82,9151.21,9145.03,9151.21,17317,296,2939,
2014-08-06_13:15,9150.97,9151.29,9145.52,9146.24,17489,303,2953,
2014-08-06_13:16,9146.26,9151.13,9146.26,9146.34,26731,311,3358,
2014-08-06_13:17,9147.03,9150.43,9146.43,9150.43,21334,306,3102,
2014-08-06_13:18,9150.28,9151.54,9146.23,9146.23,20155,330,3202,
2014-08-06_13:19,9149.73,9154.97,9146.10,9146.10,20876,345,3398,
2014-08-06_13:20,9149.56,9152.12,9146.84,9146.84,18429,349,3453,
2014-08-06_13:21,9150.66,9151.73,9143.55,9150.09,26263,592,4395,
2014-08-06_13:22,9146.50,9150.41,9146.50,9147.69,28547,433,4048,
2014-08-06_13:23,9150.19,9153.30,9149.08,9149.08,28111,421,4135,
2014-08-06_13:24,9156.47,9156.47,9150.43,9151.21,30285,550,4814,
2014-08-06_13:25,9157.80,9159.52,9153.88,9153.88,34760,571,5417,
2014-08-06_13:26,9153.88,9153.88,9153.88,9153.88,0,0,0,
2014-08-06_13:27,9153.88,9153.88,9153.88,9153.88,0,0,0,
2014-08-06_13:28,9153.88,9153.88,9153.88,9153.88,0,0,0,
2014-08-06_13:29,9153.88,9153.88,9153.88,9153.88,0,0,0,
2014-08-06_13:30,9153.88,9153.88,9143.97,9143.97,144428,5062,29361,
2014-08-07_09:01,9162.65,9167.50,9157.58,9165.51,58873,2485,19060,
2014-08-07_09:02,9167.26,9167.52,9161.88,9161.88,34526,855,6737,
2014-08-07_09:03,9167.52,9167.52,9159.22,9162.45,46530,769,6651,
2014-08-07_09:04,9164.62,9166.66,9161.18,9161.49,53421,679,6272,
2014-08-07_09:05,9165.29,9165.79,9162.11,9164.88,70677,713,6359,
2014-08-07_09:06,9160.99,9164.54,9156.99,9159.50,100248,958,10015,
2014-08-07_09:07,9159.82,9159.82,9152.30,9152.30,66697,650,5948,
2014-08-07_09:08,9156.21,9156.86,9152.30,9156.39,81143,644,5757,
2014-08-07_09:09,9156.32,9156.32,9149.03,9152.48,62368,549,5396,
2014-08-07_09:10,9148.33,9154.14,9148.33,9150.20,57162,528,5272,
2014-08-07_09:11,9151.44,9153.29,9150.94,9151.18,47249,483,5228,
2014-08-07_09:12,9153.92,9160.45,9152.00,9160.45,48929,433,4263,
2014-08-07_09:13,9153.75,9157.64,9153.75,9157.64,45155,489,4582,
2014-08-07_09:14,9155.90,9159.26,9149.12,9159.26,44800,488,4540,
2014-08-07_09:15,9159.07,9164.19,9158.22,9164.19,36441,423,3973,
2014-08-07_09:16,9159.50,9166.29,9159.50,9166.29,54705,514,4978,
2014-08-07_09:17,9162.00,9166.65,9159.25,9163.79,51265,534,4913,
2014-08-07_09:18,9168.07,9168.10,9162.32,9166.77,47031,513,4594,
2014-08-07_09:19,9164.82,9169.88,9162.52,9169.88,47908,514,4924,
2014-08-07_09:20,9170.13,9171.43,9164.71,9171.43,41751,454,4262,
2014-08-07_09:21,9171.92,9171.92,9166.12,9166.12,42021,429,4348,
2014-08-07_09:22,9170.76,9172.88,9165.71,9172.88,37106,423,3967,
2014-08-07_09:23,9168.29,9172.23,9166.28,9170.33,38418,447,3909,
2014-08-07_09:24,9166.08,9170.83,9165.63,9169.81,31625,432,3976,
2014-08-07_09:25,9170.03,9170.03,9164.29,9165.39,36897,362,3639,
2014-08-07_09:26,9169.25,9169.54,9164.40,9164.40,34504,416,4012,
2014-08-07_09:27,9166.57,9166.57,9164.23,9164.29,34124,417,3900,
2014-08-07_09:28,9163.23,9165.87,9158.80,9161.68,34189,510,4464,
2014-08-07_09:29,9159.21,9163.54,9156.12,9156.12,49298,445,4264,
2014-08-07_09:30,9156.62,9160.70,9156.62,9157.75,36444,454,4108,
2014-08-07_09:31,9161.89,9161.89,9152.76,9153.65,35818,518,4463,
2014-08-07_09:32,9151.24,9151.24,9141.71,9148.23,45031,696,5457,
2014-08-07_09:33,9143.29,9147.56,9139.45,9139.45,45558,606,4919,
2014-08-07_09:34,9141.35,9141.48,9138.92,9138.92,35896,443,3991,
2014-08-07_09:35,9138.53,9142.04,9137.52,9142.04,32495,387,3760,
2014-08-07_09:36,9136.92,9141.33,9135.08,9135.13,27726,387,3623,
2014-08-07_09:37,9135.13,9141.78,9134.28,9136.95,24717,341,3188,
2014-08-07_09:38,9134.01,9139.51,9134.01,9137.07,25810,347,3139,
2014-08-07_09:39,9136.90,9139.23,9134.61,9134.61,25019,327,3080,
2014-08-07_09:40,9137.28,9138.90,9136.52,9136.52,22983,303,3191,
2014-08-07_09:41,9140.28,9142.71,9134.42,9140.22,17413,284,3080,
2014-08-07_09:42,9137.91,9142.46,9133.47,9139.04,23143,314,2969,
2014-08-07_09:43,9133.77,9141.24,9133.77,9136.66,13466,223,2419,
2014-08-07_09:44,9136.07,9141.53,9134.27,9136.80,13644,196,2310,
2014-08-07_09:45,9136.29,9141.12,9134.28,9134.84,19031,221,2508,
2014-08-07_09:46,9133.28,9133.28,9123.84,9123.84,41620,591,4615,
2014-08-07_09:47,9123.65,9124.56,9119.70,9119.70,31475,472,4045,
2014-08-07_09:48,9119.85,9119.85,9116.11,9116.17,30593,530,4284,
2014-08-07_09:49,9115.78,9116.19,9115.19,9115.50,28507,375,3731,
2014-08-07_09:50,9115.20,9120.45,9115.17,9115.28,23763,359,3503,
2014-08-07_09:51,9115.28,9119.87,9114.73,9118.49,22705,313,3155,
2014-08-07_09:52,9118.66,9123.94,9116.16,9119.98,25341,312,3268,
2014-08-07_09:53,9118.38,9126.04,9116.74,9126.04,20668,300,2857,
2014-08-07_09:54,9123.57,9125.40,9119.15,9120.14,18417,262,2636,
2014-08-07_09:55,9119.84,9126.37,9119.84,9123.36,15387,245,2484,
2014-08-07_09:56,9124.34,9124.34,9122.22,9123.30,17931,250,2390,
2014-08-07_09:57,9123.98,9126.56,9123.46,9125.18,14466,239,2355,
2014-08-07_09:58,9128.57,9128.57,9124.21,9124.21,18112,256,2337,
2014-08-07_09:59,9125.06,9125.06,9115.21,9115.21,18227,371,2400,
2014-08-07_10:00,9116.81,9119.23,9112.67,9112.67,20647,261,2774,
2014-08-07_10:01,9118.21,9118.21,9115.79,9115.79,20774,248,2495,
2014-08-07_10:02,9115.25,9117.15,9112.79,9112.79,13793,213,2053,
2014-08-07_10:03,9115.16,9116.04,9115.03,9115.58,16947,188,1974,
2014-08-07_10:04,9117.62,9119.52,9115.61,9119.52,24629,248,2404,
2014-08-07_10:05,9115.65,9121.40,9115.65,9121.40,19623,228,2130,
2014-08-07_10:06,9121.89,9123.18,9119.69,9122.56,18417,290,2385,
2014-08-07_10:07,9122.86,9127.90,9122.86,9124.51,17432,219,2066,
2014-08-07_10:08,9128.82,9128.82,9124.80,9125.22,16043,213,1880,
2014-08-07_10:09,9124.99,9130.07,9124.85,9130.07,16169,229,1952,
2014-08-07_10:10,9125.67,9132.41,9124.52,9132.41,15792,247,2146,
2014-08-07_10:11,9128.97,9133.38,9127.85,9129.36,15262,246,2173,
2014-08-07_10:12,9124.99,9130.87,9124.99,9128.02,13562,196,1929,
2014-08-07_10:13,9131.02,9132.36,9125.45,9127.92,13533,176,1744,
2014-08-07_10:14,9128.13,9132.58,9125.52,9130.69,10387,169,1808,
2014-08-07_10:15,9126.16,9133.27,9125.20,9126.85,12080,181,1868,
2014-08-07_10:16,9126.70,9130.62,9126.70,9130.62,9257,180,1828,
2014-08-07_10:17,9130.06,9130.06,9125.68,9128.28,12037,148,1804,
2014-08-07_10:18,9127.95,9132.42,9125.37,9127.58,10826,152,1860,
2014-08-07_10:19,9125.03,9129.42,9124.64,9129.42,16785,192,1838,
2014-08-07_10:20,9131.64,9131.64,9123.30,9124.27,11015,181,1946,
2014-08-07_10:21,9124.18,9128.96,9123.59,9128.96,14661,260,2204,
2014-08-07_10:22,9124.86,9128.46,9123.62,9123.62,13309,223,2286,
2014-08-07_10:23,9124.56,9128.53,9123.83,9127.91,12487,199,1919,
2014-08-07_10:24,9133.38,9133.38,9126.05,9130.21,9514,191,1626,
2014-08-07_10:25,9125.55,9125.61,9124.28,9124.66,8045,186,1825,
2014-08-07_10:26,9127.33,9132.25,9123.43,9123.43,11623,200,1823,
2014-08-07_10:27,9123.38,9127.61,9123.24,9123.52,7754,180,1687,
2014-08-07_10:28,9128.58,9129.20,9124.22,9127.82,13320,182,1598,
2014-08-07_10:29,9128.26,9128.58,9123.39,9128.58,9481,189,1579,
2014-08-07_10:30,9128.86,9128.88,9123.58,9128.37,11913,176,1736,
2014-08-07_10:31,9124.19,9128.98,9122.13,9122.13,13401,187,1790,
2014-08-07_10:32,9124.88,9129.12,9121.34,9123.70,12183,163,1637,
2014-08-07_10:33,9129.43,9129.43,9124.45,9129.00,14015,183,1687,
2014-08-07_10:34,9122.40,9129.36,9122.40,9122.70,12110,148,1612,
2014-08-07_10:35,9126.37,9127.14,9123.46,9126.30,17068,187,1821,
2014-08-07_10:36,9130.05,9130.62,9125.61,9130.62,12555,188,1790,
2014-08-07_10:37,9130.48,9132.24,9128.28,9128.28,15479,222,2005,
2014-08-07_10:38,9125.91,9132.24,9125.91,9127.39,13847,248,2031,
2014-08-07_10:39,9132.92,9133.45,9127.75,9133.40,18147,223,1868,
2014-08-07_10:40,9128.35,9134.27,9128.35,9134.27,14595,224,1966,
2014-08-07_10:41,9133.78,9135.88,9129.22,9131.40,13239,203,1919,
2014-08-07_10:42,9131.57,9136.56,9128.97,9131.98,10414,175,1829,
2014-08-07_10:43,9129.83,9135.05,9129.83,9135.05,10941,192,1712,
2014-08-07_10:44,9136.99,9136.99,9130.30,9130.30,20508,235,2010,
2014-08-07_10:45,9130.95,9134.68,9130.41,9134.15,18029,251,2218,
2014-08-07_10:46,9134.48,9136.45,9129.33,9135.71,13005,213,2034,
2014-08-07_10:47,9132.40,9132.79,9128.80,9132.41,8706,164,1773,
2014-08-07_10:48,9126.79,9132.32,9126.57,9131.15,13371,179,1827,
2014-08-07_10:49,9128.73,9132.70,9127.70,9127.70,10542,186,1840,
2014-08-07_10:50,9134.25,9134.25,9128.44,9130.96,17447,202,1883,
2014-08-07_10:51,9135.04,9136.77,9131.92,9132.05,12339,208,1912,
2014-08-07_10:52,9135.52,9137.87,9131.97,9134.79,10197,159,1738,
2014-08-07_10:53,9132.64,9139.79,9132.29,9136.43,15367,176,1807,
2014-08-07_10:54,9134.26,9137.62,9132.93,9137.62,12977,320,2002,
2014-08-07_10:55,9144.36,9144.36,9138.90,9143.22,16276,292,2149,
2014-08-07_10:56,9139.45,9147.17,9139.45,9141.12,15015,234,2293,
2014-08-07_10:57,9140.20,9145.64,9139.87,9141.37,12029,217,2212,
2014-08-07_10:58,9141.34,9146.59,9141.34,9142.42,17375,258,2264,
2014-08-07_10:59,9142.62,9148.58,9142.39,9148.58,20823,212,2224,
2014-08-07_11:00,9143.88,9144.23,9143.47,9143.61,11841,203,2277,
2014-08-07_11:01,9144.47,9149.38,9143.98,9144.30,14654,229,2458,
2014-08-07_11:02,9144.73,9151.28,9144.54,9151.28,19380,260,2244,
2014-08-07_11:03,9146.48,9151.05,9146.48,9149.61,16177,228,2350,
2014-08-07_11:04,9147.65,9152.28,9146.82,9147.50,19428,258,2291,
2014-08-07_11:05,9150.08,9155.48,9150.08,9152.47,15458,251,2198,
2014-08-07_11:06,9152.69,9152.69,9142.89,9142.89,15042,268,2768,
2014-08-07_11:07,9143.34,9143.96,9141.42,9143.96,16919,273,2575,
2014-08-07_11:08,9141.50,9148.05,9141.44,9141.44,11523,199,2016,
2014-08-07_11:09,9143.83,9145.71,9140.51,9140.51,14311,243,1898,
2014-08-07_11:10,9140.11,9143.93,9139.68,9143.93,12997,226,1916,
2014-08-07_11:11,9139.17,9144.21,9137.80,9137.80,10997,214,2008,
2014-08-07_11:12,9137.25,9144.22,9137.25,9139.80,10216,190,1854,
2014-08-07_11:13,9139.79,9144.57,9139.58,9144.57,11339,197,1499,
2014-08-07_11:14,9141.05,9145.49,9138.34,9145.49,6259,137,1435,
2014-08-07_11:15,9140.88,9145.98,9140.73,9145.98,6155,120,1247,
2014-08-07_11:16,9140.30,9143.20,9138.06,9138.06,7511,143,1508,
2014-08-07_11:17,9138.76,9143.09,9138.17,9142.32,10500,159,1597,
2014-08-07_11:18,9137.27,9140.03,9135.46,9140.03,8848,191,1791,
2014-08-07_11:19,9140.41,9140.99,9134.21,9137.00,12738,168,1690,
2014-08-07_11:20,9134.38,9142.67,9134.38,9142.37,8607,133,1501,
2014-08-07_11:21,9137.49,9143.26,9137.49,9138.62,7871,126,1320,
2014-08-07_11:22,9143.39,9143.39,9138.03,9138.70,7564,167,1362,
2014-08-07_11:23,9139.24,9143.70,9139.09,9143.70,6797,132,1393,
2014-08-07_11:24,9138.69,9144.74,9138.06,9144.74,8769,159,1589,
2014-08-07_11:25,9143.28,9143.28,9138.17,9142.33,7751,152,1557,
2014-08-07_11:26,9141.43,9142.59,9136.56,9136.56,9942,179,1768,
2014-08-07_11:27,9143.38,9143.38,9138.83,9140.36,7540,179,1441,
2014-08-07_11:28,9138.15,9143.61,9138.15,9143.61,5739,142,1399,
2014-08-07_11:29,9143.61,9143.61,9138.71,9143.08,7761,171,1538,
2014-08-07_11:30,9138.65,9143.50,9138.62,9141.52,7476,172,1705,
2014-08-07_11:31,9143.05,9143.05,9135.91,9142.45,12370,221,2027,
2014-08-07_11:32,9142.54,9142.54,9134.35,9134.35,10647,199,1805,
2014-08-07_11:33,9138.56,9141.37,9134.39,9134.39,8804,177,1724,
2014-08-07_11:34,9138.38,9140.26,9134.60,9137.78,8121,138,1451,
2014-08-07_11:35,9133.50,9140.53,9133.50,9136.90,7543,139,1529,
2014-08-07_11:36,9137.19,9139.12,9133.57,9139.12,7296,120,1298,
2014-08-07_11:37,9136.36,9140.83,9133.60,9133.83,7565,156,1514,
2014-08-07_11:38,9133.83,9139.18,9133.83,9134.20,7598,105,1312,
2014-08-07_11:39,9140.99,9141.13,9135.90,9140.13,6592,147,1376,
2014-08-07_11:40,9139.14,9141.38,9136.04,9138.46,8370,154,1441,
2014-08-07_11:41,9140.48,9140.80,9133.76,9138.34,8299,151,1475,
2014-08-07_11:42,9136.47,9141.82,9134.46,9137.94,9330,160,1487,
2014-08-07_11:43,9142.03,9142.24,9137.42,9138.26,9572,144,1545,
2014-08-07_11:44,9135.99,9141.95,9135.99,9139.46,8233,154,1529,
2014-08-07_11:45,9142.13,9142.13,9134.38,9134.38,9959,189,1559,
2014-08-07_11:46,9136.00,9139.29,9134.27,9139.14,10078,201,1641,
2014-08-07_11:47,9137.76,9141.76,9136.27,9141.76,8861,182,1624,
2014-08-07_11:48,9135.85,9142.41,9135.49,9135.49,7790,150,1492,
2014-08-07_11:49,9140.18,9142.86,9139.43,9142.55,16127,280,2583,
2014-08-07_11:50,9142.01,9142.01,9135.73,9139.85,11617,205,1875,
2014-08-07_11:51,9139.97,9143.20,9135.81,9135.81,9684,191,1801,
2014-08-07_11:52,9136.06,9141.08,9135.62,9136.11,9132,182,1690,
2014-08-07_11:53,9140.43,9143.22,9136.41,9136.41,8145,142,1411,
2014-08-07_11:54,9140.39,9143.00,9137.56,9138.31,7360,141,1471,
2014-08-07_11:55,9137.80,9141.25,9137.04,9141.25,9570,176,1674,
2014-08-07_11:56,9141.04,9141.85,9137.43,9141.31,10539,225,1974,
2014-08-07_11:57,9142.08,9142.08,9135.20,9135.20,13500,248,2161,
2014-08-07_11:58,9136.12,9141.58,9136.12,9140.99,10947,201,1859,
2014-08-07_11:59,9136.64,9140.51,9135.66,9135.66,9126,179,1724,
2014-08-07_12:00,9140.02,9140.49,9134.47,9139.38,14566,282,2316,
2014-08-07_12:01,9134.59,9139.63,9133.03,9133.03,14478,287,2408,
2014-08-07_12:02,9138.17,9138.68,9133.54,9137.64,18593,373,2430,
2014-08-07_12:03,9137.80,9139.25,9137.80,9139.25,11872,292,1928,
2014-08-07_12:04,9141.32,9145.54,9138.04,9138.04,10117,233,1824,
2014-08-07_12:05,9138.62,9143.91,9137.29,9137.69,16252,306,2616,
2014-08-07_12:06,9140.13,9142.21,9137.53,9138.55,18036,267,2426,
2014-08-07_12:07,9137.78,9143.34,9137.78,9140.97,12789,243,2317,
2014-08-07_12:08,9139.30,9139.80,9138.30,9139.80,10429,218,2044,
2014-08-07_12:09,9139.00,9142.74,9138.13,9138.86,11940,199,1893,
2014-08-07_12:10,9143.27,9143.27,9139.24,9139.24,9964,181,1677,
2014-08-07_12:11,9143.15,9143.15,9137.82,9138.08,8621,180,1904,
2014-08-07_12:12,9143.36,9143.39,9138.51,9138.77,9206,160,1656,
2014-08-07_12:13,9143.36,9143.36,9141.94,9142.37,6908,162,1544,
2014-08-07_12:14,9139.23,9144.07,9138.89,9139.18,7945,130,1399,
2014-08-07_12:15,9138.29,9139.44,9136.25,9136.64,9496,229,1942,
2014-08-07_12:16,9130.88,9135.80,9128.05,9133.17,14360,317,2640,
2014-08-07_12:17,9127.41,9131.35,9126.81,9131.35,21093,569,4371,
2014-08-07_12:18,9131.35,9132.00,9130.89,9131.97,17544,306,3157,
2014-08-07_12:19,9131.63,9131.70,9126.27,9130.04,14468,254,2681,
2014-08-07_12:20,9131.33,9131.33,9126.01,9128.61,22474,297,2898,
2014-08-07_12:21,9127.90,9130.65,9127.60,9130.04,16789,301,2813,
2014-08-07_12:22,9129.75,9129.75,9123.41,9123.41,16762,267,2706,
2014-08-07_12:23,9123.54,9129.11,9123.54,9127.18,15064,257,2366,
2014-08-07_12:24,9129.48,9129.48,9123.39,9128.53,17758,259,2613,
2014-08-07_12:25,9128.03,9128.43,9123.23,9128.38,21155,238,2610,
2014-08-07_12:26,9127.74,9127.74,9119.45,9119.45,17469,240,2582,
2014-08-07_12:27,9125.03,9128.60,9121.09,9121.09,15711,234,2425,
2014-08-07_12:28,9123.49,9126.23,9121.06,9125.46,20710,244,2172,
2014-08-07_12:29,9125.00,9125.72,9120.83,9122.34,13642,255,2240,
2014-08-07_12:30,9124.68,9127.27,9118.24,9126.08,14219,224,2201,
2014-08-07_12:31,9125.50,9126.49,9121.55,9126.49,14614,216,2458,
2014-08-07_12:32,9121.07,9126.63,9121.07,9124.57,11838,249,2140,
2014-08-07_12:33,9126.99,9126.99,9119.81,9119.81,13713,333,2345,
2014-08-07_12:34,9124.21,9127.25,9123.52,9124.94,12237,195,2146,
2014-08-07_12:35,9127.38,9127.84,9126.46,9126.46,11812,242,1908,
2014-08-07_12:36,9126.58,9129.57,9124.36,9125.00,13857,237,2377,
2014-08-07_12:37,9126.66,9126.66,9121.16,9126.46,13321,206,2126,
2014-08-07_12:38,9126.23,9126.32,9122.42,9125.87,11005,191,2094,
2014-08-07_12:39,9126.41,9126.41,9121.78,9125.60,12094,209,2061,
2014-08-07_12:40,9125.60,9128.93,9125.57,9126.93,11698,212,2112,
2014-08-07_12:41,9126.59,9130.03,9125.97,9126.91,11576,181,1975,
2014-08-07_12:42,9126.36,9126.97,9121.46,9126.85,9061,165,1866,
2014-08-07_12:43,9126.50,9127.39,9122.32,9126.32,12919,217,2000,
2014-08-07_12:44,9122.34,9127.87,9122.34,9127.53,11607,169,1872,
2014-08-07_12:45,9127.26,9129.53,9127.14,9127.80,11071,203,1977,
2014-08-07_12:46,9128.45,9129.68,9122.99,9128.41,19863,220,2048,
2014-08-07_12:47,9127.97,9128.60,9127.24,9127.29,10886,179,1918,
2014-08-07_12:48,9127.39,9129.96,9127.39,9127.65,11386,212,2059,
2014-08-07_12:49,9129.13,9129.13,9122.83,9128.00,19090,207,2016,
2014-08-07_12:50,9127.72,9128.71,9125.33,9128.71,11393,182,1940,
2014-08-07_12:51,9130.50,9131.65,9128.45,9128.91,11982,171,1993,
2014-08-07_12:52,9128.27,9130.71,9123.96,9127.26,11626,190,2053,
2014-08-07_12:53,9127.69,9127.69,9125.28,9126.76,12321,211,2081,
2014-08-07_12:54,9126.31,9126.31,9121.16,9126.24,14018,228,2302,
2014-08-07_12:55,9126.51,9127.72,9125.80,9126.01,13624,222,2310,
2014-08-07_12:56,9125.47,9128.48,9121.86,9128.48,14663,208,2036,
2014-08-07_12:57,9120.86,9128.05,9120.86,9126.30,9415,177,1812,
2014-08-07_12:58,9121.30,9126.62,9121.30,9126.62,12455,216,2061,
2014-08-07_12:59,9124.84,9124.84,9124.44,9124.65,12934,228,2319,
2014-08-07_13:00,9123.24,9123.89,9119.09,9119.09,13495,214,2051,
2014-08-07_13:01,9123.92,9123.92,9122.57,9122.57,19724,294,2704,
2014-08-07_13:02,9122.80,9122.80,9119.77,9120.31,16890,300,2632,
2014-08-07_13:03,9114.66,9119.04,9114.66,9118.80,20320,355,2920,
2014-08-07_13:04,9114.27,9118.69,9110.63,9110.63,22535,441,3525,
2014-08-07_13:05,9116.99,9116.99,9110.39,9114.51,24789,471,3610,
2014-08-07_13:06,9109.14,9111.61,9108.98,9109.30,22332,364,3592,
2014-08-07_13:07,9108.85,9111.10,9108.85,9110.58,19881,364,3601,
2014-08-07_13:08,9111.49,9116.66,9111.07,9115.58,22680,478,3892,
2014-08-07_13:09,9115.40,9115.78,9110.76,9110.77,17731,279,2939,
2014-08-07_13:10,9115.05,9115.05,9110.47,9110.80,18560,305,3061,
2014-08-07_13:11,9114.93,9115.96,9110.29,9113.97,20737,394,3467,
2014-08-07_13:12,9114.22,9114.49,9111.24,9114.49,18018,325,3249,
2014-08-07_13:13,9114.76,9114.88,9109.60,9114.88,16563,294,3122,
2014-08-07_13:14,9115.35,9115.70,9114.34,9114.42,17126,287,3185,
2014-08-07_13:15,9114.31,9114.74,9114.10,9114.74,19620,297,3097,
2014-08-07_13:16,9115.62,9118.49,9115.36,9116.14,18730,331,3452,
2014-08-07_13:17,9116.84,9118.94,9116.69,9118.56,18833,288,3087,
2014-08-07_13:18,9112.02,9115.99,9110.75,9115.91,31136,308,3250,
2014-08-07_13:19,9115.63,9117.94,9115.39,9117.94,18124,323,3251,
2014-08-07_13:20,9115.60,9116.05,9111.33,9115.85,23039,343,3226,
2014-08-07_13:21,9115.90,9119.80,9113.38,9119.66,22865,445,3815,
2014-08-07_13:22,9117.09,9119.40,9114.63,9119.40,24600,422,3648,
2014-08-07_13:23,9116.84,9119.92,9116.84,9119.92,22245,520,3974,
2014-08-07_13:24,9119.29,9119.57,9117.06,9119.57,29976,493,4461,
2014-08-07_13:25,9117.95,9123.76,9117.95,9119.79,35405,553,5186,
2014-08-07_13:26,9119.79,9119.79,9119.79,9119.79,0,0,0,
2014-08-07_13:27,9119.79,9119.79,9119.79,9119.79,0,0,0,
2014-08-07_13:28,9119.79,9119.79,9119.79,9119.79,0,0,0,
2014-08-07_13:29,9119.79,9119.79,9119.79,9119.79,0,0,0,
2014-08-07_13:30,9119.79,9131.44,9119.79,9131.44,136622,5161,28475,
2014-08-08_09:01,9120.20,9120.20,9104.21,9104.21,84135,3115,21416,
2014-08-08_09:02,9102.69,9102.69,9086.76,9090.36,42265,1020,8114,
2014-08-08_09:03,9091.15,9091.15,9080.32,9080.32,46093,798,7701,
2014-08-08_09:04,9085.32,9087.68,9084.25,9085.00,57839,672,6717,
2014-08-08_09:05,9087.49,9088.24,9082.39,9088.24,61569,621,5855,
2014-08-08_09:06,9087.50,9090.27,9084.53,9085.60,67556,655,6585,
2014-08-08_09:07,9090.23,9091.02,9085.94,9091.02,68742,665,6382,
2014-08-08_09:08,9088.80,9091.14,9083.60,9088.22,55644,582,5918,
2014-08-08_09:09,9083.96,9089.01,9080.72,9082.25,51038,600,5804,
2014-08-08_09:10,9079.98,9082.19,9077.79,9077.79,56558,712,6434,
2014-08-08_09:11,9075.05,9075.05,9071.12,9071.12,59815,859,7441,
2014-08-08_09:12,9069.43,9070.83,9065.86,9065.86,63346,831,6843,
2014-08-08_09:13,9063.56,9064.98,9058.45,9061.76,61888,890,7206,
2014-08-08_09:14,9056.76,9060.02,9055.45,9055.45,63901,830,6882,
2014-08-08_09:15,9057.32,9058.93,9055.00,9058.93,50629,669,6069,
2014-08-08_09:16,9059.44,9059.49,9056.83,9058.87,50350,595,5860,
2014-08-08_09:17,9056.38,9057.97,9052.33,9052.49,40520,547,5327,
2014-08-08_09:18,9056.87,9060.99,9052.90,9060.99,36893,480,4867,
2014-08-08_09:19,9058.09,9062.02,9055.94,9061.41,44680,494,4784,
2014-08-08_09:20,9063.83,9067.25,9061.83,9065.94,48332,435,4853,
2014-08-08_09:21,9066.40,9067.93,9062.74,9067.67,32606,446,4535,
2014-08-08_09:22,9068.72,9070.61,9065.04,9070.61,29469,362,3940,
2014-08-08_09:23,9065.99,9072.65,9065.99,9072.65,28564,382,3901,
2014-08-08_09:24,9072.60,9077.00,9072.60,9076.65,30804,368,3887,
2014-08-08_09:25,9077.02,9078.34,9073.88,9078.34,31802,370,3745,
2014-08-08_09:26,9077.30,9081.22,9077.30,9081.22,31872,406,3965,
2014-08-08_09:27,9077.37,9086.47,9077.37,9086.47,35560,508,3973,
2014-08-08_09:28,9085.98,9088.03,9083.18,9083.18,38475,453,3852,
2014-08-08_09:29,9088.90,9090.91,9088.90,9088.95,41493,489,4160,
2014-08-08_09:30,9092.53,9094.15,9089.50,9094.15,34823,365,3583,
2014-08-08_09:31,9091.09,9094.30,9089.40,9094.30,31309,395,3832,
2014-08-08_09:32,9090.42,9095.09,9086.92,9091.26,34757,504,3805,
2014-08-08_09:33,9089.31,9089.31,9087.12,9087.87,31799,585,4032,
2014-08-08_09:34,9088.01,9092.89,9085.47,9090.42,27832,525,3686,
2014-08-08_09:35,9089.40,9089.40,9082.73,9083.27,28413,423,3476,
2014-08-08_09:36,9082.25,9083.37,9081.07,9081.07,29040,402,3493,
2014-08-08_09:37,9080.97,9080.97,9076.57,9077.08,21591,315,3254,
2014-08-08_09:38,9076.69,9078.35,9076.26,9078.10,27676,324,3191,
2014-08-08_09:39,9079.67,9079.67,9072.27,9079.01,17097,254,2593,
2014-08-08_09:40,9079.41,9079.41,9071.01,9071.01,18608,251,2654,
2014-08-08_09:41,9072.17,9076.05,9070.94,9073.49,15753,270,2969,
2014-08-08_09:42,9072.01,9075.62,9069.90,9069.90,16499,265,3007,
2014-08-08_09:43,9076.46,9076.46,9068.09,9075.43,21081,348,3023,
2014-08-08_09:44,9071.34,9075.98,9067.82,9070.84,21426,332,3131,
2014-08-08_09:45,9070.78,9073.60,9069.92,9073.60,18949,239,2690,
2014-08-08_09:46,9070.20,9073.62,9066.45,9071.77,21970,284,3084,
2014-08-08_09:47,9073.72,9073.72,9066.91,9066.91,17858,241,2754,
2014-08-08_09:48,9071.04,9074.20,9071.04,9073.92,17764,294,2723,
2014-08-08_09:49,9071.62,9075.68,9070.97,9074.16,15902,271,2641,
2014-08-08_09:50,9074.50,9079.44,9074.50,9077.15,17987,297,2697,
2014-08-08_09:51,9077.33,9077.33,9072.68,9072.88,15422,325,3083,
2014-08-08_09:52,9073.98,9075.53,9072.70,9072.70,15021,220,2421,
2014-08-08_09:53,9071.39,9071.99,9070.81,9070.81,17262,231,2695,
2014-08-08_09:54,9070.29,9074.08,9070.29,9070.78,14607,236,2672,
2014-08-08_09:55,9070.31,9071.64,9070.31,9071.64,18538,254,2973,
2014-08-08_09:56,9069.70,9077.74,9069.70,9071.93,18530,274,3283,
2014-08-08_09:57,9071.37,9072.80,9070.33,9071.90,15503,211,2699,
2014-08-08_09:58,9071.79,9076.92,9071.24,9074.89,18643,294,2893,
2014-08-08_09:59,9072.70,9072.70,9067.92,9069.34,15704,232,2623,
2014-08-08_10:00,9070.28,9074.37,9067.73,9069.83,14604,217,2425,
2014-08-08_10:01,9071.48,9075.10,9068.51,9075.10,19645,301,2787,
2014-08-08_10:02,9072.50,9072.50,9066.98,9066.98,15293,242,2587,
2014-08-08_10:03,9068.97,9069.44,9067.07,9067.69,13903,249,2376,
2014-08-08_10:04,9067.42,9067.42,9061.75,9061.75,14085,236,2534,
2014-08-08_10:05,9061.40,9067.75,9060.98,9065.55,18281,295,2703,
2014-08-08_10:06,9065.28,9068.37,9060.99,9063.02,15335,274,2928,
2014-08-08_10:07,9064.70,9064.70,9058.36,9063.68,19570,374,3666,
2014-08-08_10:08,9063.06,9063.81,9060.70,9060.70,23086,458,4107,
2014-08-08_10:09,9060.78,9061.24,9058.53,9060.09,22161,405,3625,
2014-08-08_10:10,9062.72,9062.72,9058.87,9058.87,23178,377,3491,
2014-08-08_10:11,9058.20,9058.41,9052.83,9056.87,28156,404,4088,
2014-08-08_10:12,9053.40,9056.93,9053.40,9056.51,32656,362,3899,
2014-08-08_10:13,9056.36,9056.36,9055.15,9055.35,28351,473,4247,
2014-08-08_10:14,9054.86,9054.86,9048.90,9048.90,26678,423,4175,
2014-08-08_10:15,9052.30,9052.30,9049.04,9049.04,28199,423,4270,
2014-08-08_10:16,9049.62,9050.20,9044.99,9049.02,26828,384,4201,
2014-08-08_10:17,9048.56,9048.56,9042.40,9042.40,28482,446,4796,
2014-08-08_10:18,9039.81,9039.95,9035.70,9035.70,37616,603,5628,
2014-08-08_10:19,9041.01,9041.01,9033.53,9033.53,37252,579,5815,
2014-08-08_10:20,9033.11,9037.99,9033.11,9035.53,38772,640,6221,
2014-08-08_10:21,9030.55,9034.58,9027.63,9027.63,36253,565,6020,
2014-08-08_10:22,9027.53,9030.79,9025.46,9025.46,28873,475,5060,
2014-08-08_10:23,9030.28,9030.28,9024.29,9024.29,26120,497,4956,
2014-08-08_10:24,9024.46,9027.98,9019.72,9019.72,34680,566,5363,
2014-08-08_10:25,9026.29,9026.29,9016.95,9019.20,32194,493,4834,
2014-08-08_10:26,9016.06,9020.23,9015.52,9018.31,32427,492,4882,
2014-08-08_10:27,9021.87,9021.87,9014.89,9015.37,46216,587,5622,
2014-08-08_10:28,9016.04,9021.60,9016.04,9021.60,31592,397,4080,
2014-08-08_10:29,9021.12,9023.69,9017.54,9023.69,28431,388,3928,
2014-08-08_10:30,9023.19,9025.32,9022.22,9025.32,18588,282,3268,
2014-08-08_10:31,9027.11,9028.98,9025.53,9028.98,21561,322,3310,
2014-08-08_10:32,9026.87,9031.81,9026.87,9031.81,20537,328,2895,
2014-08-08_10:33,9031.36,9032.41,9026.76,9031.90,13965,271,3065,
2014-08-08_10:34,9032.24,9033.55,9027.86,9033.55,16150,237,2468,
2014-08-08_10:35,9034.20,9034.20,9028.63,9033.17,17432,246,2437,
2014-08-08_10:36,9028.66,9034.75,9028.66,9034.75,14568,240,2413,
2014-08-08_10:37,9034.04,9034.04,9029.00,9029.56,13967,192,2331,
2014-08-08_10:38,9029.02,9034.51,9029.02,9029.03,14059,233,2358,
2014-08-08_10:39,9027.80,9036.09,9027.80,9036.09,13609,168,2128,
2014-08-08_10:40,9030.91,9035.75,9030.91,9031.77,11054,176,2083,
2014-08-08_10:41,9033.20,9036.88,9031.22,9036.88,11318,194,2029,
2014-08-08_10:42,9037.03,9037.87,9032.07,9032.83,11095,173,1933,
2014-08-08_10:43,9035.26,9038.21,9032.00,9032.00,10484,198,2053,
2014-08-08_10:44,9035.32,9038.17,9031.72,9037.80,11881,233,2304,
2014-08-08_10:45,9035.10,9038.37,9030.27,9038.09,12463,185,2019,
2014-08-08_10:46,9036.05,9038.88,9032.01,9038.88,11535,188,1926,
2014-08-08_10:47,9034.30,9038.54,9033.64,9034.04,10375,217,1904,
2014-08-08_10:48,9031.91,9038.80,9031.91,9038.80,9661,173,1796,
2014-08-08_10:49,9038.36,9038.36,9031.22,9037.70,9047,162,1863,
2014-08-08_10:50,9037.57,9038.00,9035.04,9035.04,9975,170,1823,
2014-08-08_10:51,9035.75,9036.87,9028.38,9028.38,9554,162,1979,
2014-08-08_10:52,9028.65,9036.08,9028.41,9032.83,18637,214,2082,
2014-08-08_10:53,9028.14,9035.29,9028.02,9029.21,14892,209,2096,
2014-08-08_10:54,9028.92,9035.46,9028.92,9033.55,10959,191,1917,
2014-08-08_10:55,9032.42,9035.34,9030.93,9032.97,13191,233,2049,
2014-08-08_10:56,9033.22,9035.46,9031.00,9034.03,15104,217,2218,
2014-08-08_10:57,9034.86,9035.36,9033.70,9035.36,11456,175,1922,
2014-08-08_10:58,9033.25,9035.97,9028.90,9028.90,10664,184,1958,
2014-08-08_10:59,9033.73,9036.72,9033.73,9035.08,12249,191,1864,
2014-08-08_11:00,9036.20,9036.86,9036.20,9036.57,10509,188,1866,
2014-08-08_11:01,9036.44,9039.14,9034.44,9039.14,12707,212,1984,
2014-08-08_11:02,9038.42,9040.69,9036.40,9040.69,16956,225,1980,
2014-08-08_11:03,9040.21,9041.90,9039.76,9041.18,12773,210,1944,
2014-08-08_11:04,9037.69,9042.12,9037.69,9042.00,13745,188,1910,
2014-08-08_11:05,9039.55,9042.91,9039.55,9042.91,13878,365,2182,
2014-08-08_11:06,9045.35,9047.86,9042.21,9042.21,18777,258,2201,
2014-08-08_11:07,9044.27,9045.18,9042.98,9043.97,14362,328,2142,
2014-08-08_11:08,9042.80,9049.33,9042.80,9045.07,15482,214,2070,
2014-08-08_11:09,9049.83,9050.76,9044.85,9050.76,10445,206,1946,
2014-08-08_11:10,9051.42,9051.42,9046.59,9046.78,14385,236,2026,
2014-08-08_11:11,9045.87,9053.67,9045.87,9053.67,12509,190,1932,
2014-08-08_11:12,9054.38,9055.06,9047.38,9055.06,10772,187,1663,
2014-08-08_11:13,9049.85,9050.23,9049.62,9049.81,17042,217,1861,
2014-08-08_11:14,9049.95,9054.20,9046.53,9048.36,12314,206,1942,
2014-08-08_11:15,9048.07,9051.94,9046.98,9047.35,10772,177,1850,
2014-08-08_11:16,9047.77,9052.90,9047.68,9052.90,8800,167,1688,
2014-08-08_11:17,9052.85,9052.85,9048.65,9049.84,10081,173,1671,
2014-08-08_11:18,9049.84,9053.86,9048.55,9049.43,10984,181,1662,
2014-08-08_11:19,9049.31,9055.87,9048.56,9048.86,8128,152,1675,
2014-08-08_11:20,9053.67,9056.16,9049.45,9056.16,7780,148,1591,
2014-08-08_11:21,9056.69,9057.29,9051.98,9054.98,7840,171,1684,
2014-08-08_11:22,9049.72,9052.58,9049.58,9049.58,8027,161,1711,
2014-08-08_11:23,9052.40,9052.40,9049.62,9049.81,7582,139,1672,
2014-08-08_11:24,9052.40,9057.24,9050.46,9050.46,8135,194,1851,
2014-08-08_11:25,9050.60,9050.78,9050.03,9050.03,8023,155,1612,
2014-08-08_11:26,9052.06,9056.76,9050.15,9050.74,8020,171,1901,
2014-08-08_11:27,9050.32,9054.69,9050.28,9050.49,9097,210,1833,
2014-08-08_11:28,9049.77,9054.35,9048.75,9049.06,7025,157,1541,
2014-08-08_11:29,9053.48,9056.72,9049.39,9056.72,8733,159,1687,
2014-08-08_11:30,9049.91,9052.45,9049.64,9052.45,8491,228,1574,
2014-08-08_11:31,9052.02,9056.85,9049.35,9054.19,12959,170,1968,
2014-08-08_11:32,9054.18,9056.29,9049.91,9052.35,8938,221,1710,
2014-08-08_11:33,9050.58,9055.01,9050.52,9052.50,9859,150,1581,
2014-08-08_11:34,9053.16,9053.16,9052.30,9052.46,14369,167,1729,
2014-08-08_11:35,9057.36,9058.53,9053.26,9057.66,10859,185,1761,
2014-08-08_11:36,9058.21,9058.21,9051.68,9051.68,10819,167,1895,
2014-08-08_11:37,9052.36,9059.29,9051.85,9059.29,9124,173,1654,
2014-08-08_11:38,9058.83,9058.83,9051.81,9056.78,8309,178,1615,
2014-08-08_11:39,9051.68,9059.78,9051.68,9057.72,22717,202,1939,
2014-08-08_11:40,9058.60,9060.69,9054.21,9057.01,13513,190,1723,
2014-08-08_11:41,9061.88,9062.49,9057.72,9062.49,10727,196,2071,
2014-08-08_11:42,9056.57,9064.50,9056.57,9061.90,10570,183,1992,
2014-08-08_11:43,9063.93,9064.08,9057.32,9060.62,12359,198,2117,
2014-08-08_11:44,9060.50,9060.50,9059.41,9060.02,12015,199,2126,
2014-08-08_11:45,9065.25,9065.25,9058.31,9060.97,9504,189,1953,
2014-08-08_11:46,9057.63,9064.24,9057.63,9064.24,12703,190,2034,
2014-08-08_11:47,9062.15,9062.15,9057.89,9060.47,13066,218,1923,
2014-08-08_11:48,9059.83,9064.64,9058.37,9058.37,8247,165,1624,
2014-08-08_11:49,9059.82,9065.14,9058.01,9060.84,8369,149,1614,
2014-08-08_11:50,9059.06,9066.35,9059.06,9063.32,9770,169,1747,
2014-08-08_11:51,9060.86,9062.53,9059.41,9061.75,11176,187,2187,
2014-08-08_11:52,9066.71,9066.71,9061.83,9062.01,14490,180,1651,
2014-08-08_11:53,9061.24,9066.41,9061.24,9062.37,9785,161,1728,
2014-08-08_11:54,9062.13,9066.96,9062.01,9066.96,9481,210,1547,
2014-08-08_11:55,9066.69,9066.69,9059.16,9062.55,10103,172,1574,
2014-08-08_11:56,9066.51,9066.95,9062.32,9062.32,8274,151,1841,
2014-08-08_11:57,9066.97,9067.17,9061.29,9061.84,8441,146,1489,
2014-08-08_11:58,9061.58,9063.00,9061.58,9062.99,8134,169,1519,
2014-08-08_11:59,9065.85,9067.38,9060.45,9067.28,9418,168,1526,
2014-08-08_12:00,9066.36,9066.64,9058.68,9061.58,7554,170,1345,
2014-08-08_12:01,9060.84,9065.26,9059.31,9059.31,10190,174,1763,
2014-08-08_12:02,9064.87,9064.87,9057.49,9057.53,7516,132,1412,
2014-08-08_12:03,9064.02,9064.99,9058.06,9059.46,7393,138,1397,
2014-08-08_12:04,9064.31,9064.50,9057.50,9057.50,7520,155,1458,
2014-08-08_12:05,9059.84,9059.89,9059.44,9059.75,7400,133,1267,
2014-08-08_12:06,9058.10,9064.72,9058.10,9059.69,6849,127,1469,
2014-08-08_12:07,9061.82,9063.70,9058.17,9058.17,6242,118,1238,
2014-08-08_12:08,9059.66,9062.99,9057.44,9058.24,8181,145,1376,
2014-08-08_12:09,9062.15,9062.15,9053.22,9053.22,10401,177,1458,
2014-08-08_12:10,9056.16,9060.69,9054.87,9057.55,8254,155,1444,
2014-08-08_12:11,9060.29,9060.29,9052.25,9052.25,7246,218,1680,
2014-08-08_12:12,9053.09,9055.76,9052.30,9054.76,9193,185,1482,
2014-08-08_12:13,9055.14,9060.08,9052.19,9060.08,7739,119,1312,
2014-08-08_12:14,9059.60,9059.60,9052.89,9052.97,6681,155,1504,
2014-08-08_12:15,9059.81,9060.30,9054.49,9056.86,10716,228,1692,
2014-08-08_12:16,9056.45,9060.81,9054.94,9057.39,8095,213,1652,
2014-08-08_12:17,9056.89,9062.14,9055.66,9057.80,13535,185,1571,
2014-08-08_12:18,9057.46,9061.80,9057.05,9059.76,9924,220,1604,
2014-08-08_12:19,9061.25,9061.25,9057.05,9057.80,7397,137,1424,
2014-08-08_12:20,9062.12,9062.12,9056.92,9057.05,7871,132,1379,
2014-08-08_12:21,9054.18,9061.35,9054.09,9059.57,8319,140,1523,
2014-08-08_12:22,9062.09,9062.09,9055.93,9056.25,5306,128,1399,
2014-08-08_12:23,9056.90,9063.99,9056.63,9056.63,7994,147,1648,
2014-08-08_12:24,9056.32,9063.87,9056.32,9059.18,14046,235,1821,
2014-08-08_12:25,9056.38,9059.36,9056.38,9058.98,11057,187,1747,
2014-08-08_12:26,9063.78,9063.78,9057.46,9060.73,10257,158,1827,
2014-08-08_12:27,9060.81,9064.80,9060.45,9060.45,9614,186,1667,
2014-08-08_12:28,9065.49,9065.49,9058.02,9061.59,9175,170,1622,
2014-08-08_12:29,9066.26,9067.59,9061.94,9062.58,9797,199,1689,
2014-08-08_12:30,9062.95,9067.77,9062.82,9067.77,20275,286,1985,
2014-08-08_12:31,9063.31,9068.34,9062.98,9064.57,13522,240,2116,
2014-08-08_12:32,9069.09,9069.33,9065.27,9069.04,10101,193,1766,
2014-08-08_12:33,9065.25,9069.52,9065.25,9065.49,12016,224,2049,
2014-08-08_12:34,9069.16,9069.16,9064.84,9066.01,10005,193,1908,
2014-08-08_12:35,9065.45,9071.01,9063.72,9070.82,13021,245,2550,
2014-08-08_12:36,9066.41,9070.72,9065.95,9067.43,12117,282,2330,
2014-08-08_12:37,9065.14,9072.75,9064.88,9064.88,15987,244,2133,
2014-08-08_12:38,9071.25,9073.90,9068.03,9073.90,11193,217,1919,
2014-08-08_12:39,9074.17,9074.39,9068.51,9068.51,23435,327,2374,
2014-08-08_12:40,9069.24,9073.20,9066.09,9069.26,15146,248,2135,
2014-08-08_12:41,9074.17,9074.17,9068.94,9072.79,13451,256,2418,
2014-08-08_12:42,9067.24,9073.69,9067.24,9073.40,12567,201,1857,
2014-08-08_12:43,9073.78,9073.78,9068.51,9073.34,9800,187,1873,
2014-08-08_12:44,9069.27,9073.01,9066.73,9069.40,9821,155,1720,
2014-08-08_12:45,9071.37,9073.92,9067.10,9067.10,8166,160,1763,
2014-08-08_12:46,9073.89,9074.69,9069.24,9070.85,8754,176,1932,
2014-08-08_12:47,9074.92,9074.92,9069.96,9074.49,9834,181,1824,
2014-08-08_12:48,9074.88,9074.88,9067.11,9068.19,11631,198,1922,
2014-08-08_12:49,9069.31,9074.74,9067.48,9074.74,9661,162,1671,
2014-08-08_12:50,9074.57,9075.23,9067.60,9067.60,9463,169,1862,
2014-08-08_12:51,9072.08,9074.13,9068.71,9073.56,10097,197,2175,
2014-08-08_12:52,9070.97,9073.50,9068.67,9073.50,10750,181,1924,
2014-08-08_12:53,9073.49,9074.06,9068.01,9070.37,10806,202,1807,
2014-08-08_12:54,9073.03,9073.03,9065.70,9067.99,9938,195,1903,
2014-08-08_12:55,9067.22,9070.57,9065.56,9067.45,11403,180,1936,
2014-08-08_12:56,9073.86,9073.86,9066.08,9066.44,10131,218,2102,
2014-08-08_12:57,9071.29,9071.29,9063.15,9071.12,9075,178,1908,
2014-08-08_12:58,9071.49,9071.49,9062.39,9070.68,11887,174,1905,
2014-08-08_12:59,9070.78,9070.78,9063.52,9063.52,11270,207,2111,
2014-08-08_13:00,9070.78,9070.78,9066.27,9070.70,9444,194,2079,
2014-08-08_13:01,9066.83,9071.63,9064.48,9066.63,19347,264,2335,
2014-08-08_13:02,9071.81,9071.81,9064.49,9066.92,10698,210,2069,
2014-08-08_13:03,9071.55,9072.36,9065.79,9065.79,13184,230,2416,
2014-08-08_13:04,9073.13,9073.13,9065.27,9072.07,13851,288,2523,
2014-08-08_13:05,9071.46,9073.25,9069.11,9073.25,17925,312,2495,
2014-08-08_13:06,9072.62,9072.62,9066.29,9069.38,16304,267,2434,
2014-08-08_13:07,9069.15,9075.60,9069.15,9075.60,19627,334,2540,
2014-08-08_13:08,9074.28,9074.28,9067.27,9068.16,14363,235,2286,
2014-08-08_13:09,9067.89,9075.73,9067.85,9068.07,12874,238,2347,
2014-08-08_13:10,9072.97,9072.97,9069.00,9071.94,13375,250,2300,
2014-08-08_13:11,9075.76,9076.24,9068.62,9068.62,14788,265,2609,
2014-08-08_13:12,9070.67,9075.76,9068.30,9071.20,14605,292,2909,
2014-08-08_13:13,9075.44,9076.93,9075.44,9076.93,16842,322,2974,
2014-08-08_13:14,9071.62,9076.61,9071.30,9072.04,18655,349,3013,
2014-08-08_13:15,9076.08,9076.70,9071.77,9072.80,18525,322,2918,
2014-08-08_13:16,9072.89,9078.46,9072.89,9075.35,19965,308,3005,
2014-08-08_13:17,9077.35,9078.03,9075.46,9077.60,23640,401,3142,
2014-08-08_13:18,9077.74,9078.79,9075.80,9075.93,24305,587,3909,
2014-08-08_13:19,9079.38,9081.57,9078.19,9078.19,21474,473,3623,
2014-08-08_13:20,9079.22,9081.62,9079.22,9081.62,23053,438,3607,
2014-08-08_13:21,9082.58,9083.13,9082.24,9082.74,20807,435,3745,
2014-08-08_13:22,9083.28,9084.82,9081.26,9084.48,29160,542,4248,
2014-08-08_13:23,9085.29,9085.29,9078.62,9085.16,33692,525,4399,
2014-08-08_13:24,9085.68,9085.68,9078.20,9081.99,28707,530,4359,
2014-08-08_13:25,9085.09,9085.09,9080.43,9082.99,31623,496,5088,
2014-08-08_13:26,9082.99,9082.99,9082.99,9082.99,0,0,0,
2014-08-08_13:27,9082.99,9082.99,9082.99,9082.99,0,0,0,
2014-08-08_13:28,9082.99,9082.99,9082.99,9082.99,0,0,0,
2014-08-08_13:29,9082.99,9082.99,9082.99,9082.99,0,0,0,
2014-08-08_13:30,9082.99,9085.96,9082.99,9085.96,141032,5280,27982,
2014-08-11_09:01,9109.83,9130.29,9109.83,9130.29,111641,4062,27643,
2014-08-11_09:02,9127.71,9131.65,9124.53,9124.53,35924,1040,7975,
2014-08-11_09:03,9123.18,9127.06,9123.18,9125.93,48075,930,7226,
2014-08-11_09:04,9118.17,9124.86,9118.17,9123.70,57740,764,6485,
2014-08-11_09:05,9125.81,9125.81,9123.62,9124.31,68074,810,6244,
2014-08-11_09:06,9124.93,9125.89,9122.25,9122.25,71003,725,6410,
2014-08-11_09:07,9122.33,9123.75,9121.36,9122.75,64670,679,5554,
2014-08-11_09:08,9121.13,9122.27,9117.77,9119.90,49354,492,5061,
2014-08-11_09:09,9119.91,9119.91,9115.72,9115.72,48350,558,4810,
2014-08-11_09:10,9116.04,9116.04,9115.13,9115.20,57951,580,5250,
2014-08-11_09:11,9113.40,9113.40,9107.21,9109.42,44567,544,5213,
2014-08-11_09:12,9108.76,9111.40,9108.16,9110.66,35173,474,4725,
2014-08-11_09:13,9109.26,9112.99,9109.26,9109.80,42966,444,4397,
2014-08-11_09:14,9109.74,9115.02,9108.44,9115.02,38660,501,4662,
2014-08-11_09:15,9114.98,9115.47,9112.56,9115.29,39323,589,5084,
2014-08-11_09:16,9115.21,9116.53,9111.14,9116.53,39327,483,4703,
2014-08-11_09:17,9116.11,9118.20,9113.49,9117.84,35158,532,4529,
2014-08-11_09:18,9113.51,9122.57,9113.51,9122.16,33122,532,4500,
2014-08-11_09:19,9117.80,9122.44,9117.80,9120.87,34642,403,3843,
2014-08-11_09:20,9117.40,9125.10,9117.34,9125.10,32584,417,4110,
2014-08-11_09:21,9122.84,9122.84,9117.78,9122.10,27822,391,4024,
2014-08-11_09:22,9122.41,9123.39,9122.13,9122.27,32322,476,3608,
2014-08-11_09:23,9123.02,9125.93,9122.66,9125.93,31529,506,3872,
2014-08-11_09:24,9125.78,9127.84,9124.00,9127.66,36972,514,4843,
2014-08-11_09:25,9128.01,9133.19,9125.65,9132.45,39999,488,4268,
2014-08-11_09:26,9132.97,9133.66,9126.94,9128.14,41871,544,4763,
2014-08-11_09:27,9127.99,9131.63,9127.99,9131.63,44006,573,4651,
2014-08-11_09:28,9128.34,9131.82,9128.34,9128.84,65082,652,5766,
2014-08-11_09:29,9128.62,9129.35,9125.02,9125.02,38049,436,4370,
2014-08-11_09:30,9131.29,9131.45,9124.32,9124.32,33120,371,3750,
2014-08-11_09:31,9128.16,9130.63,9123.41,9129.67,30667,328,3637,
2014-08-11_09:32,9129.96,9130.14,9129.47,9129.47,26870,318,3548,
2014-08-11_09:33,9129.82,9130.40,9125.94,9125.94,26684,350,3313,
2014-08-11_09:34,9130.75,9130.87,9124.19,9124.19,20402,282,2830,
2014-08-11_09:35,9131.55,9131.66,9128.77,9129.34,19326,300,3164,
2014-08-11_09:36,9131.95,9131.95,9130.78,9130.79,28963,383,3581,
2014-08-11_09:37,9131.27,9135.86,9130.60,9131.95,35984,380,3437,
2014-08-11_09:38,9134.29,9140.61,9132.67,9140.61,25387,338,3292,
2014-08-11_09:39,9136.54,9141.82,9136.54,9137.77,21315,296,3198,
2014-08-11_09:40,9142.35,9143.75,9138.72,9139.25,23537,458,3599,
2014-08-11_09:41,9143.38,9145.21,9140.53,9142.48,23529,383,3284,
2014-08-11_09:42,9143.94,9143.94,9139.01,9139.01,24937,341,3139,
2014-08-11_09:43,9139.25,9144.61,9139.25,9144.61,30317,358,3126,
2014-08-11_09:44,9144.64,9147.65,9140.25,9140.25,29076,374,3334,
2014-08-11_09:45,9147.83,9147.84,9141.71,9141.71,24281,331,2926,
2014-08-11_09:46,9145.36,9147.72,9142.63,9142.63,22128,284,3100,
2014-08-11_09:47,9147.22,9147.35,9142.23,9146.87,31008,311,2833,
2014-08-11_09:48,9141.73,9146.57,9140.74,9146.57,24429,298,2766,
2014-08-11_09:49,9140.13,9147.54,9140.13,9147.54,25532,344,3121,
2014-08-11_09:50,9147.43,9147.49,9142.23,9142.84,19983,288,2916,
2014-08-11_09:51,9141.95,9146.91,9141.82,9145.97,21822,313,2883,
2014-08-11_09:52,9146.38,9146.75,9138.82,9141.84,39218,294,2711,
2014-08-11_09:53,9142.66,9147.10,9142.35,9142.35,21876,319,2677,
2014-08-11_09:54,9146.42,9146.91,9142.10,9143.29,14420,257,2409,
2014-08-11_09:55,9147.55,9148.14,9146.91,9147.60,17792,275,2561,
2014-08-11_09:56,9149.31,9150.26,9142.78,9142.78,17733,227,2497,
2014-08-11_09:57,9147.41,9151.44,9147.41,9151.44,17647,336,2394,
2014-08-11_09:58,9149.66,9151.16,9144.47,9147.86,20461,283,2559,
2014-08-11_09:59,9145.44,9152.88,9145.38,9148.14,21182,298,2642,
2014-08-11_10:00,9145.73,9149.99,9145.73,9149.60,20982,304,2854,
2014-08-11_10:01,9147.54,9150.43,9147.54,9150.37,22401,308,3039,
2014-08-11_10:02,9150.72,9151.06,9147.79,9151.06,18008,256,2513,
2014-08-11_10:03,9150.06,9152.18,9148.37,9150.31,15570,295,2700,
2014-08-11_10:04,9147.57,9150.62,9147.57,9148.54,17368,298,3050,
2014-08-11_10:05,9149.70,9151.24,9149.70,9150.75,15585,252,2451,
2014-08-11_10:06,9150.21,9150.29,9147.87,9148.89,23954,400,2940,
2014-08-11_10:07,9148.96,9156.27,9148.96,9151.41,22632,350,2726,
2014-08-11_10:08,9153.18,9155.66,9149.42,9150.17,14443,219,2141,
2014-08-11_10:09,9152.89,9155.54,9148.76,9151.06,11263,229,2106,
2014-08-11_10:10,9150.30,9151.49,9148.58,9149.70,13872,256,2255,
2014-08-11_10:11,9147.36,9150.91,9147.36,9148.06,15486,265,2530,
2014-08-11_10:12,9148.70,9150.31,9145.97,9147.10,16483,224,2296,
2014-08-11_10:13,9147.17,9147.77,9143.87,9143.87,13958,211,1990,
2014-08-11_10:14,9148.35,9148.35,9144.74,9147.23,14408,237,2065,
2014-08-11_10:15,9148.37,9148.37,9143.17,9148.06,11630,187,1859,
2014-08-11_10:16,9145.88,9147.77,9144.12,9144.12,10953,220,2130,
2014-08-11_10:17,9146.51,9147.24,9144.89,9147.24,11202,208,1833,
2014-08-11_10:18,9147.62,9147.62,9144.02,9146.24,15002,214,1931,
2014-08-11_10:19,9146.84,9148.28,9140.67,9140.67,26464,303,2613,
2014-08-11_10:20,9140.84,9148.64,9140.84,9148.64,17095,246,2182,
2014-08-11_10:21,9145.75,9148.79,9145.75,9148.30,15847,222,2095,
2014-08-11_10:22,9145.31,9148.94,9145.31,9148.94,24082,323,2518,
2014-08-11_10:23,9147.02,9148.95,9147.02,9148.34,24152,300,2449,
2014-08-11_10:24,9147.76,9150.34,9147.76,9149.79,23952,431,2762,
2014-08-11_10:25,9150.25,9158.58,9150.25,9151.68,17579,273,2249,
2014-08-11_10:26,9151.45,9154.96,9151.45,9151.48,22080,245,3012,
2014-08-11_10:27,9154.48,9157.78,9152.32,9157.78,22904,257,2575,
2014-08-11_10:28,9153.05,9157.59,9153.05,9153.08,15827,246,2438,
2014-08-11_10:29,9156.13,9156.13,9152.82,9153.01,16968,223,2477,
2014-08-11_10:30,9153.46,9155.76,9153.43,9153.64,15415,211,2079,
2014-08-11_10:31,9153.65,9156.42,9153.65,9156.10,19928,306,2619,
2014-08-11_10:32,9153.77,9157.82,9153.77,9156.37,13716,242,2042,
2014-08-11_10:33,9156.72,9156.99,9154.53,9156.82,14240,247,2037,
2014-08-11_10:34,9157.01,9157.69,9156.06,9157.69,16368,262,2110,
2014-08-11_10:35,9154.81,9157.87,9154.81,9157.87,16890,284,2255,
2014-08-11_10:36,9157.32,9157.61,9154.34,9155.21,14286,208,2133,
2014-08-11_10:37,9150.87,9157.48,9150.87,9157.16,11791,216,2047,
2014-08-11_10:38,9149.74,9154.94,9149.74,9154.63,16716,247,2042,
2014-08-11_10:39,9157.79,9157.82,9155.11,9157.17,12306,236,2043,
2014-08-11_10:40,9154.33,9157.28,9154.33,9155.60,16811,237,2057,
2014-08-11_10:41,9150.87,9157.69,9150.87,9156.11,13583,237,2045,
2014-08-11_10:42,9157.56,9157.75,9155.52,9157.75,13315,239,2037,
2014-08-11_10:43,9156.19,9159.13,9155.95,9158.80,32257,307,2862,
2014-08-11_10:44,9155.88,9158.66,9155.88,9158.06,24596,234,2495,
2014-08-11_10:45,9151.76,9159.57,9151.76,9156.42,13463,275,2307,
2014-08-11_10:46,9155.53,9159.51,9155.53,9159.51,16014,250,2392,
2014-08-11_10:47,9157.19,9159.40,9157.02,9157.02,10848,233,1946,
2014-08-11_10:48,9159.30,9159.87,9158.17,9158.17,11957,216,2269,
2014-08-11_10:49,9157.86,9158.78,9156.10,9158.53,17689,279,2392,
2014-08-11_10:50,9158.60,9163.18,9158.35,9158.35,17896,267,2337,
2014-08-11_10:51,9158.24,9164.04,9156.83,9156.83,12745,233,2203,
2014-08-11_10:52,9159.32,9164.53,9159.32,9164.27,10814,271,2060,
2014-08-11_10:53,9164.04,9164.28,9158.48,9158.48,18131,383,2537,
2014-08-11_10:54,9161.49,9162.97,9160.38,9162.51,16334,245,2264,
2014-08-11_10:55,9167.73,9167.99,9161.25,9161.25,18015,219,1962,
2014-08-11_10:56,9167.34,9167.34,9160.80,9161.18,15248,263,2302,
2014-08-11_10:57,9163.94,9163.94,9160.16,9163.06,14238,229,1952,
2014-08-11_10:58,9160.83,9168.98,9160.83,9164.24,10314,185,1760,
2014-08-11_10:59,9168.66,9168.66,9161.95,9164.18,14161,220,2033,
2014-08-11_11:00,9164.65,9169.20,9161.97,9164.78,19317,268,2136,
2014-08-11_11:01,9165.37,9170.65,9163.28,9165.08,16399,266,2632,
2014-08-11_11:02,9164.94,9170.28,9162.73,9170.28,8112,186,1773,
2014-08-11_11:03,9165.71,9170.54,9165.71,9169.47,14230,240,1982,
2014-08-11_11:04,9165.69,9170.47,9164.74,9164.91,15833,275,2263,
2014-08-11_11:05,9165.24,9172.10,9165.24,9167.12,11658,204,1940,
2014-08-11_11:06,9167.11,9172.21,9166.13,9166.37,13425,228,2091,
2014-08-11_11:07,9170.93,9170.93,9165.42,9169.20,18717,272,2012,
2014-08-11_11:08,9170.19,9170.19,9165.01,9165.01,15979,210,1926,
2014-08-11_11:09,9165.16,9172.39,9165.16,9170.07,14769,253,2247,
2014-08-11_11:10,9165.28,9169.69,9164.91,9164.91,13920,189,1899,
2014-08-11_11:11,9164.53,9171.07,9164.53,9168.26,13095,212,2462,
2014-08-11_11:12,9165.35,9171.26,9165.35,9166.47,12541,188,1878,
2014-08-11_11:13,9167.19,9170.76,9163.55,9163.55,10572,208,2039,
2014-08-11_11:14,9166.27,9170.40,9163.08,9163.08,10929,197,1796,
2014-08-11_11:15,9165.41,9170.69,9163.97,9163.97,13255,234,2061,
2014-08-11_11:16,9163.40,9172.36,9163.40,9172.36,10397,170,1652,
2014-08-11_11:17,9171.34,9171.34,9163.87,9170.34,11348,210,1742,
2014-08-11_11:18,9168.14,9170.41,9164.31,9166.45,10277,167,1673,
2014-08-11_11:19,9163.72,9170.99,9163.72,9170.95,12275,180,1650,
2014-08-11_11:20,9166.47,9170.68,9163.28,9170.46,10010,208,1555,
2014-08-11_11:21,9170.52,9170.52,9162.04,9165.49,17802,225,2076,
2014-08-11_11:22,9170.12,9171.09,9162.97,9171.09,10596,158,1750,
2014-08-11_11:23,9169.54,9171.81,9164.47,9164.66,11171,157,1667,
2014-08-11_11:24,9166.43,9171.86,9164.83,9171.86,15021,237,1905,
2014-08-11_11:25,9169.51,9172.03,9167.24,9167.80,17355,234,1984,
2014-08-11_11:26,9172.04,9172.04,9167.55,9167.85,9109,184,1616,
2014-08-11_11:27,9165.04,9172.66,9164.65,9172.66,9685,188,1795,
2014-08-11_11:28,9172.89,9172.89,9167.87,9172.24,9417,207,1821,
2014-08-11_11:29,9167.01,9172.32,9166.30,9171.38,10119,180,1526,
2014-08-11_11:30,9167.37,9172.53,9165.60,9168.77,12670,213,1717,
2014-08-11_11:31,9168.52,9173.41,9168.26,9171.50,10282,206,1654,
2014-08-11_11:32,9168.97,9175.90,9168.43,9172.13,10471,182,1720,
2014-08-11_11:33,9168.53,9170.61,9168.53,9170.61,9891,239,1584,
2014-08-11_11:34,9168.26,9169.98,9167.59,9167.93,10508,189,1694,
2014-08-11_11:35,9169.59,9169.67,9166.51,9167.42,25699,291,2201,
2014-08-11_11:36,9167.48,9168.31,9164.86,9164.97,13253,218,1913,
2014-08-11_11:37,9167.39,9171.39,9164.71,9171.39,8159,206,1662,
2014-08-11_11:38,9166.76,9167.50,9164.25,9167.50,9564,151,1554,
2014-08-11_11:39,9165.50,9171.66,9164.74,9164.74,10860,143,1481,
2014-08-11_11:40,9167.01,9169.83,9165.02,9168.69,8144,154,1512,
2014-08-11_11:41,9164.12,9171.82,9164.12,9166.17,9899,169,1663,
2014-08-11_11:42,9169.48,9170.09,9164.65,9164.73,9467,144,1446,
2014-08-11_11:43,9165.54,9168.22,9165.29,9165.35,7052,138,1469,
2014-08-11_11:44,9165.08,9172.20,9164.61,9166.57,11611,206,1844,
2014-08-11_11:45,9164.57,9167.02,9164.10,9167.02,9522,201,1653,
2014-08-11_11:46,9165.71,9167.32,9164.04,9164.04,14974,213,1778,
2014-08-11_11:47,9164.80,9168.46,9164.80,9168.46,7864,181,1460,
2014-08-11_11:48,9165.40,9168.80,9164.57,9164.57,9473,205,1733,
2014-08-11_11:49,9163.45,9164.48,9162.01,9162.02,12768,263,1976,
2014-08-11_11:50,9161.63,9163.80,9161.63,9163.80,14003,213,1712,
2014-08-11_11:51,9162.94,9162.94,9162.16,9162.66,15325,352,2175,
2014-08-11_11:52,9162.91,9162.91,9162.03,9162.03,12156,198,1686,
2014-08-11_11:53,9155.44,9162.89,9155.44,9157.85,7644,155,1394,
2014-08-11_11:54,9159.88,9160.00,9156.79,9159.37,8927,162,1504,
2014-08-11_11:55,9162.57,9163.78,9160.47,9163.15,6447,136,1310,
2014-08-11_11:56,9163.40,9164.08,9158.94,9163.16,7877,156,1301,
2014-08-11_11:57,9161.00,9164.23,9160.68,9164.23,7569,169,1424,
2014-08-11_11:58,9161.50,9164.05,9159.78,9163.52,7290,127,1307,
2014-08-11_11:59,9163.72,9164.62,9159.58,9164.62,8899,158,1521,
2014-08-11_12:00,9164.68,9165.64,9164.55,9164.55,6432,160,1367,
2014-08-11_12:01,9164.82,9164.93,9160.76,9164.74,16637,307,2116,
2014-08-11_12:02,9164.89,9166.63,9161.27,9166.63,26435,397,2112,
2014-08-11_12:03,9166.64,9167.19,9166.34,9166.34,11946,213,1567,
2014-08-11_12:04,9166.63,9167.76,9166.63,9167.63,11605,248,1702,
2014-08-11_12:05,9167.39,9167.72,9165.46,9165.46,14251,302,1837,
2014-08-11_12:06,9167.76,9169.73,9167.76,9168.96,12409,259,1826,
2014-08-11_12:07,9168.87,9169.73,9167.39,9169.73,28895,278,2049,
2014-08-11_12:08,9169.64,9170.19,9166.23,9168.46,17145,261,2045,
2014-08-11_12:09,9167.03,9169.54,9167.00,9167.20,11730,212,1744,
2014-08-11_12:10,9167.31,9172.96,9167.31,9167.61,12848,198,1607,
2014-08-11_12:11,9168.52,9169.62,9168.52,9168.72,20617,228,1887,
2014-08-11_12:12,9168.91,9169.72,9167.32,9169.72,9723,167,1640,
2014-08-11_12:13,9169.89,9169.89,9169.05,9169.53,9282,190,1707,
2014-08-11_12:14,9170.33,9174.98,9169.25,9169.51,9422,198,1765,
2014-08-11_12:15,9167.53,9170.14,9167.47,9169.01,10674,238,1984,
2014-08-11_12:16,9168.68,9170.50,9168.29,9170.50,10494,243,1974,
2014-08-11_12:17,9169.89,9170.58,9167.88,9170.31,11054,240,1803,
2014-08-11_12:18,9171.07,9171.14,9169.57,9170.19,15270,244,1904,
2014-08-11_12:19,9170.25,9170.99,9170.06,9170.06,13968,215,1886,
2014-08-11_12:20,9170.84,9174.88,9169.61,9169.61,8905,160,1613,
2014-08-11_12:21,9169.28,9174.58,9169.28,9174.58,10225,206,1789,
2014-08-11_12:22,9170.45,9170.58,9168.18,9168.18,18061,272,1849,
2014-08-11_12:23,9173.72,9173.82,9169.48,9173.55,11456,219,1706,
2014-08-11_12:24,9169.88,9174.40,9168.58,9173.49,14423,260,1982,
2014-08-11_12:25,9174.21,9174.60,9169.55,9174.40,10958,226,2232,
2014-08-11_12:26,9174.14,9175.44,9169.92,9170.65,7656,161,1698,
2014-08-11_12:27,9175.11,9175.11,9167.25,9170.06,9227,176,1582,
2014-08-11_12:28,9174.75,9174.77,9167.72,9174.77,9975,172,1543,
2014-08-11_12:29,9174.57,9174.57,9170.35,9170.35,9830,153,1551,
2014-08-11_12:30,9169.92,9175.45,9166.99,9168.64,12238,282,2012,
2014-08-11_12:31,9174.91,9175.55,9170.46,9170.46,17934,447,2802,
2014-08-11_12:32,9168.09,9176.44,9168.09,9171.12,14401,382,2033,
2014-08-11_12:33,9176.01,9176.39,9170.68,9175.98,11654,240,1901,
2014-08-11_12:34,9168.87,9176.27,9168.87,9176.14,12434,203,1802,
2014-08-11_12:35,9176.41,9176.41,9169.33,9171.09,9884,206,1695,
2014-08-11_12:36,9169.37,9176.70,9169.37,9170.61,10167,196,1886,
2014-08-11_12:37,9177.07,9177.29,9172.78,9172.78,12289,179,1843,
2014-08-11_12:38,9172.64,9178.01,9172.64,9178.01,9283,178,1809,
2014-08-11_12:39,9178.05,9178.05,9173.23,9177.37,12410,194,1936,
2014-08-11_12:40,9173.01,9178.60,9173.01,9173.70,15073,229,2077,
2014-08-11_12:41,9178.65,9180.44,9177.33,9180.11,12768,219,2131,
2014-08-11_12:42,9175.41,9181.20,9175.41,9181.20,23906,316,2336,
2014-08-11_12:43,9178.44,9181.14,9178.44,9181.14,26548,270,2604,
2014-08-11_12:44,9181.44,9182.08,9178.55,9181.59,15236,321,2823,
2014-08-11_12:45,9181.74,9183.02,9180.22,9182.75,15636,264,2246,
2014-08-11_12:46,9178.49,9183.65,9178.49,9183.12,12013,241,2211,
2014-08-11_12:47,9180.99,9184.42,9180.99,9184.42,13292,256,2265,
2014-08-11_12:48,9184.36,9184.52,9183.98,9183.98,12965,282,2101,
2014-08-11_12:49,9184.37,9184.96,9180.12,9184.42,15095,264,2236,
2014-08-11_12:50,9180.44,9184.70,9180.21,9184.23,14868,255,2071,
2014-08-11_12:51,9182.32,9182.32,9176.19,9179.79,13607,250,2246,
2014-08-11_12:52,9177.59,9181.30,9174.89,9179.07,13771,233,2357,
2014-08-11_12:53,9179.38,9182.02,9177.98,9179.98,13838,261,2200,
2014-08-11_12:54,9180.17,9180.17,9173.48,9174.12,11605,266,2307,
2014-08-11_12:55,9175.19,9180.84,9173.56,9179.42,14113,275,2323,
2014-08-11_12:56,9179.30,9179.94,9176.83,9177.34,11230,211,2028,
2014-08-11_12:57,9177.79,9179.91,9175.57,9175.57,8331,153,1756,
2014-08-11_12:58,9179.43,9181.41,9173.40,9173.40,11610,232,1968,
2014-08-11_12:59,9174.00,9180.31,9173.96,9177.79,12646,229,2098,
2014-08-11_13:00,9180.33,9180.78,9177.06,9178.47,8918,160,1789,
2014-08-11_13:01,9178.65,9179.89,9174.17,9174.17,10520,262,2188,
2014-08-11_13:02,9181.36,9181.36,9175.02,9176.30,20003,303,2438,
2014-08-11_13:03,9176.80,9182.19,9173.63,9174.92,16703,231,2080,
2014-08-11_13:04,9178.73,9180.94,9174.88,9178.82,12031,206,1978,
2014-08-11_13:05,9181.68,9181.68,9173.84,9177.99,10057,176,1843,
2014-08-11_13:06,9174.12,9180.80,9173.37,9173.37,11965,218,2065,
2014-08-11_13:07,9177.39,9180.76,9173.22,9180.76,12088,241,2340,
2014-08-11_13:08,9179.57,9179.57,9173.54,9177.75,18304,264,2355,
2014-08-11_13:09,9175.81,9175.83,9173.06,9175.83,12594,219,2036,
2014-08-11_13:10,9180.45,9180.45,9172.98,9178.51,12537,248,2258,
2014-08-11_13:11,9180.30,9180.30,9174.24,9174.92,12475,282,2438,
2014-08-11_13:12,9174.23,9179.21,9171.79,9172.42,14066,237,2266,
2014-08-11_13:13,9176.87,9179.28,9171.38,9172.81,13197,212,2236,
2014-08-11_13:14,9177.63,9180.18,9172.03,9172.03,14966,232,2350,
2014-08-11_13:15,9180.02,9180.02,9172.65,9173.75,23373,271,2634,
2014-08-11_13:16,9178.72,9180.53,9175.50,9175.50,12665,204,2312,
2014-08-11_13:17,9175.85,9180.90,9175.85,9178.43,15674,270,2721,
2014-08-11_13:18,9179.14,9180.59,9174.02,9180.59,14510,250,2699,
2014-08-11_13:19,9178.04,9180.96,9173.41,9180.96,14340,262,2869,
2014-08-11_13:20,9181.27,9181.27,9175.73,9180.78,13953,278,2715,
2014-08-11_13:21,9178.90,9181.53,9176.09,9176.65,16036,294,2966,
2014-08-11_13:22,9176.34,9181.64,9176.34,9181.64,17664,271,2976,
2014-08-11_13:23,9176.50,9182.43,9176.50,9182.00,21309,358,3241,
2014-08-11_13:24,9181.65,9182.60,9177.98,9182.60,19727,408,3794,
2014-08-11_13:25,9182.11,9183.98,9181.44,9181.50,29554,634,4904,
2014-08-11_13:26,9181.50,9181.50,9181.50,9181.50,0,0,0,
2014-08-11_13:27,9181.50,9181.50,9181.50,9181.50,0,0,0,
2014-08-11_13:28,9181.50,9181.50,9181.50,9181.50,0,0,0,
2014-08-11_13:29,9181.50,9181.50,9181.50,9181.50,0,0,0,
2014-08-11_13:30,9181.50,9181.50,9172.91,9172.91,106704,4132,24112,
2014-08-12_09:01,9188.85,9188.85,9171.13,9171.13,91355,4178,25036,
2014-08-12_09:02,9168.72,9168.72,9150.02,9157.49,42988,1511,10336,
2014-08-12_09:03,9146.98,9153.23,9146.98,9151.62,48588,1078,8409,
2014-08-12_09:04,9154.67,9156.13,9149.98,9155.96,57167,937,7350,
2014-08-12_09:05,9159.14,9160.92,9159.14,9160.05,77977,785,6767,
2014-08-12_09:06,9159.49,9159.49,9152.34,9156.60,79563,1309,7658,
2014-08-12_09:07,9152.02,9156.34,9152.02,9155.76,62899,971,6618,
2014-08-12_09:08,9155.20,9155.73,9150.88,9154.49,58486,927,6501,
2014-08-12_09:09,9157.07,9161.18,9157.07,9159.69,50360,818,6317,
2014-08-12_09:10,9160.06,9167.85,9160.06,9167.85,66031,776,5913,
2014-08-12_09:11,9168.87,9170.83,9168.36,9170.83,81374,913,6691,
2014-08-12_09:12,9171.00,9171.16,9169.67,9169.80,58112,680,6041,
2014-08-12_09:13,9169.39,9172.03,9168.74,9172.03,44830,576,5328,
2014-08-12_09:14,9169.52,9171.98,9169.52,9171.98,45548,585,5345,
2014-08-12_09:15,9169.64,9171.97,9168.92,9171.97,44166,573,5444,
2014-08-12_09:16,9169.48,9170.70,9167.30,9170.27,49611,711,6572,
2014-08-12_09:17,9171.93,9173.76,9169.37,9173.71,44827,687,5367,
2014-08-12_09:18,9173.64,9175.11,9167.77,9167.77,47760,530,4712,
2014-08-12_09:19,9171.36,9173.05,9168.63,9168.63,51701,596,5172,
2014-08-12_09:20,9166.47,9170.80,9163.15,9163.15,52715,801,6443,
2014-08-12_09:21,9164.09,9164.09,9162.29,9162.72,58693,714,5506,
2014-08-12_09:22,9162.02,9162.02,9156.58,9160.60,39620,507,4235,
2014-08-12_09:23,9157.06,9157.95,9156.59,9156.59,33957,430,3799,
2014-08-12_09:24,9156.10,9160.36,9155.20,9155.20,24406,375,3776,
2014-08-12_09:25,9155.80,9155.80,9150.87,9150.96,41583,441,4069,
2014-08-12_09:26,9155.10,9156.75,9153.66,9155.71,31188,422,4697,
2014-08-12_09:27,9159.48,9159.65,9154.40,9157.43,36775,390,3618,
2014-08-12_09:28,9159.52,9159.73,9154.68,9159.73,25900,357,3402,
2014-08-12_09:29,9155.62,9156.33,9154.58,9154.58,31536,358,3376,
2014-08-12_09:30,9156.42,9161.54,9154.61,9161.54,22416,333,3208,
2014-08-12_09:31,9161.88,9161.88,9154.59,9158.24,27321,405,4397,
2014-08-12_09:32,9162.43,9164.05,9158.43,9163.26,34303,284,3161,
2014-08-12_09:33,9156.23,9162.19,9156.23,9157.69,30709,355,3331,
2014-08-12_09:34,9163.37,9163.37,9156.01,9157.97,24539,305,3054,
2014-08-12_09:35,9163.35,9163.35,9157.25,9158.26,27327,361,3299,
2014-08-12_09:36,9158.03,9165.50,9158.03,9165.50,33936,384,4040,
2014-08-12_09:37,9165.69,9165.69,9153.62,9159.38,24849,367,3218,
2014-08-12_09:38,9154.51,9162.96,9154.51,9162.68,22593,388,3420,
2014-08-12_09:39,9158.71,9161.30,9154.68,9154.87,27243,503,3392,
2014-08-12_09:40,9155.24,9160.07,9155.24,9160.07,26706,468,3548,
2014-08-12_09:41,9154.90,9164.67,9154.90,9164.67,20854,437,3657,
2014-08-12_09:42,9158.29,9164.77,9158.29,9162.14,29527,427,3407,
2014-08-12_09:43,9157.40,9165.29,9157.40,9165.29,19429,317,2839,
2014-08-12_09:44,9165.01,9165.61,9160.10,9165.61,21337,278,2547,
2014-08-12_09:45,9164.36,9167.33,9162.09,9167.33,18774,301,2350,
2014-08-12_09:46,9163.13,9163.13,9160.57,9162.28,19666,323,3234,
2014-08-12_09:47,9162.49,9166.52,9161.18,9166.52,21210,288,2841,
2014-08-12_09:48,9162.28,9166.93,9161.90,9166.93,17123,241,2474,
2014-08-12_09:49,9167.27,9170.80,9167.27,9169.06,22753,258,2596,
2014-08-12_09:50,9171.14,9171.56,9168.73,9171.56,19029,299,2826,
2014-08-12_09:51,9164.83,9171.83,9164.83,9171.16,19833,309,3305,
2014-08-12_09:52,9168.48,9174.19,9168.48,9169.32,27577,355,3263,
2014-08-12_09:53,9170.88,9170.88,9169.15,9169.15,33277,463,4009,
2014-08-12_09:54,9167.60,9174.41,9167.04,9167.04,21478,339,3143,
2014-08-12_09:55,9168.07,9170.03,9167.30,9169.29,18930,307,2699,
2014-08-12_09:56,9169.13,9174.30,9168.00,9168.00,33829,449,3493,
2014-08-12_09:57,9163.84,9168.26,9163.84,9167.73,25635,356,3114,
2014-08-12_09:58,9166.41,9168.94,9165.66,9168.45,23428,294,2502,
2014-08-12_09:59,9168.23,9173.15,9168.23,9171.28,21949,523,2743,
2014-08-12_10:00,9169.58,9175.19,9169.58,9173.43,23317,276,2422,
2014-08-12_10:01,9173.26,9177.15,9171.50,9177.15,30636,321,3050,
2014-08-12_10:02,9171.55,9180.55,9171.55,9180.55,23396,344,2758,
2014-08-12_10:03,9176.33,9181.66,9176.33,9180.57,22328,282,2634,
2014-08-12_10:04,9181.60,9182.21,9178.88,9182.17,30807,378,2739,
2014-08-12_10:05,9182.54,9182.82,9178.81,9178.81,25313,368,2978,
2014-08-12_10:06,9179.06,9185.51,9179.06,9184.97,24650,421,3781,
2014-08-12_10:07,9184.33,9185.86,9183.31,9185.86,26601,446,3706,
2014-08-12_10:08,9186.69,9187.80,9186.45,9187.80,28673,386,3472,
2014-08-12_10:09,9188.52,9188.82,9181.53,9181.53,20436,272,2818,
2014-08-12_10:10,9188.80,9190.75,9185.08,9190.75,22294,318,2859,
2014-08-12_10:11,9190.97,9190.97,9184.78,9190.54,22681,366,3633,
2014-08-12_10:12,9186.90,9186.90,9184.24,9186.67,22716,463,2764,
2014-08-12_10:13,9187.61,9188.05,9185.58,9188.05,14398,333,2548,
2014-08-12_10:14,9186.28,9188.80,9186.28,9188.64,28772,404,2824,
2014-08-12_10:15,9188.65,9192.51,9188.65,9192.51,38863,590,3306,
2014-08-12_10:16,9190.48,9196.31,9190.48,9196.31,23042,346,2839,
2014-08-12_10:17,9189.73,9196.45,9189.26,9196.45,19553,266,2471,
2014-08-12_10:18,9192.12,9198.10,9191.04,9195.13,19600,357,2851,
2014-08-12_10:19,9195.75,9197.57,9192.45,9194.78,29005,289,2797,
2014-08-12_10:20,9190.14,9194.98,9186.69,9187.71,19922,253,2575,
2014-08-12_10:21,9191.18,9191.18,9186.78,9186.78,23702,341,2899,
2014-08-12_10:22,9185.52,9186.76,9183.79,9184.63,21563,268,2662,
2014-08-12_10:23,9185.15,9185.42,9183.03,9183.36,22291,301,2762,
2014-08-12_10:24,9181.63,9182.03,9181.10,9182.03,27497,352,2968,
2014-08-12_10:25,9181.36,9181.62,9180.24,9180.24,20165,362,2902,
2014-08-12_10:26,9178.20,9178.20,9171.85,9176.79,19565,320,2972,
2014-08-12_10:27,9177.89,9177.89,9169.86,9174.24,20587,275,2743,
2014-08-12_10:28,9171.84,9179.06,9170.89,9171.54,17461,237,2470,
2014-08-12_10:29,9172.36,9173.05,9171.22,9171.74,13512,209,2234,
2014-08-12_10:30,9172.77,9177.26,9172.15,9174.21,14892,196,2215,
2014-08-12_10:31,9172.02,9174.79,9172.02,9174.77,27161,306,2984,
2014-08-12_10:32,9176.08,9180.57,9172.94,9175.91,19187,233,2512,
2014-08-12_10:33,9176.05,9177.34,9174.90,9175.07,17996,246,2404,
2014-08-12_10:34,9174.96,9179.14,9174.96,9179.14,17519,244,2194,
2014-08-12_10:35,9179.46,9180.61,9177.22,9180.61,21100,256,2091,
2014-08-12_10:36,9180.52,9186.16,9176.51,9176.51,14676,282,2497,
2014-08-12_10:37,9177.77,9185.71,9177.77,9181.17,20387,393,2403,
2014-08-12_10:38,9185.17,9185.59,9183.16,9185.59,18609,267,2009,
2014-08-12_10:39,9185.99,9186.07,9185.29,9186.07,16726,226,1909,
2014-08-12_10:40,9185.32,9185.32,9183.97,9185.00,14652,198,1944,
2014-08-12_10:41,9185.71,9185.71,9177.78,9184.71,11889,215,2068,
2014-08-12_10:42,9180.50,9184.82,9173.35,9177.30,12039,253,2168,
2014-08-12_10:43,9177.75,9180.25,9175.71,9180.07,20531,288,2787,
2014-08-12_10:44,9174.70,9175.83,9168.49,9168.49,30000,353,3626,
2014-08-12_10:45,9173.05,9173.05,9165.37,9168.95,24191,373,3311,
2014-08-12_10:46,9162.90,9166.79,9159.36,9162.37,33171,618,5024,
2014-08-12_10:47,9161.99,9162.61,9156.34,9161.58,22543,332,3350,
2014-08-12_10:48,9158.74,9164.38,9158.74,9162.00,22245,371,3496,
2014-08-12_10:49,9162.31,9163.97,9155.37,9155.37,18964,326,2965,
2014-08-12_10:50,9158.28,9163.30,9158.28,9163.30,27244,371,3287,
2014-08-12_10:51,9163.11,9163.11,9156.32,9160.74,20104,286,3137,
2014-08-12_10:52,9160.41,9163.60,9155.38,9155.38,15491,229,2392,
2014-08-12_10:53,9158.13,9160.71,9157.42,9160.36,14148,197,2175,
2014-08-12_10:54,9163.19,9163.35,9158.52,9163.35,10887,209,1885,
2014-08-12_10:55,9159.60,9164.74,9159.60,9164.74,13093,220,1910,
2014-08-12_10:56,9158.76,9161.83,9157.54,9157.54,12939,200,2294,
2014-08-12_10:57,9161.08,9165.68,9158.73,9165.38,9250,159,1639,
2014-08-12_10:58,9161.37,9166.11,9161.37,9162.01,9202,165,1682,
2014-08-12_10:59,9163.67,9165.38,9159.90,9165.38,8669,190,1752,
2014-08-12_11:00,9159.93,9167.71,9159.93,9165.85,9637,136,1553,
2014-08-12_11:01,9161.13,9166.61,9160.38,9166.16,10709,174,2121,
2014-08-12_11:02,9166.49,9166.49,9161.34,9166.09,8979,141,1501,
2014-08-12_11:03,9162.87,9167.25,9161.86,9167.25,10143,176,1676,
2014-08-12_11:04,9165.54,9167.52,9163.37,9163.62,7526,162,1624,
2014-08-12_11:05,9167.58,9167.58,9160.09,9162.76,9819,184,1599,
2014-08-12_11:06,9162.82,9168.61,9162.82,9164.25,8651,145,1679,
2014-08-12_11:07,9162.91,9165.79,9159.35,9165.79,8432,157,1591,
2014-08-12_11:08,9162.82,9165.53,9161.18,9165.53,6660,152,1458,
2014-08-12_11:09,9168.69,9168.69,9165.07,9167.64,11105,229,1965,
2014-08-12_11:10,9161.21,9169.32,9161.21,9166.90,14116,224,1831,
2014-08-12_11:11,9163.89,9168.70,9162.57,9162.57,9309,174,1795,
2014-08-12_11:12,9162.12,9165.74,9159.23,9161.72,7415,162,1533,
2014-08-12_11:13,9161.65,9165.82,9160.05,9160.05,7308,156,1580,
2014-08-12_11:14,9161.01,9168.70,9161.01,9166.31,8519,157,1567,
2014-08-12_11:15,9164.90,9166.76,9162.96,9166.76,8444,136,1432,
2014-08-12_11:16,9166.09,9168.85,9166.01,9168.85,9996,172,1869,
2014-08-12_11:17,9166.45,9169.64,9161.97,9164.82,7189,149,1557,
2014-08-12_11:18,9164.66,9169.22,9164.66,9168.51,7987,145,1611,
2014-08-12_11:19,9168.82,9169.91,9162.55,9162.55,8665,149,1521,
2014-08-12_11:20,9162.64,9170.64,9162.64,9170.18,8243,144,1548,
2014-08-12_11:21,9167.83,9170.69,9167.61,9167.61,7501,160,1699,
2014-08-12_11:22,9170.79,9170.87,9166.04,9170.81,6668,132,1438,
2014-08-12_11:23,9171.63,9171.63,9166.35,9171.31,6820,155,1515,
2014-08-12_11:24,9171.27,9172.38,9169.82,9172.10,10092,163,1700,
2014-08-12_11:25,9172.29,9172.96,9167.96,9172.96,8974,149,1520,
2014-08-12_11:26,9173.38,9173.62,9169.12,9171.38,7674,156,1742,
2014-08-12_11:27,9167.14,9174.62,9167.14,9171.66,7014,140,1457,
2014-08-12_11:28,9173.93,9174.98,9169.70,9174.34,9352,202,1679,
2014-08-12_11:29,9175.74,9175.74,9172.90,9172.90,10758,213,1590,
2014-08-12_11:30,9171.07,9175.52,9170.39,9172.26,20671,242,1972,
2014-08-12_11:31,9170.54,9175.34,9170.54,9175.34,9310,187,1885,
2014-08-12_11:32,9175.88,9175.88,9167.80,9170.56,14475,190,1758,
2014-08-12_11:33,9171.21,9173.73,9171.21,9172.01,10229,233,1672,
2014-08-12_11:34,9170.72,9173.94,9170.42,9170.42,8425,193,1668,
2014-08-12_11:35,9168.73,9174.41,9168.73,9174.41,7776,165,1543,
2014-08-12_11:36,9171.74,9174.78,9171.41,9174.78,7847,140,1510,
2014-08-12_11:37,9172.91,9175.76,9172.23,9174.01,7470,147,1476,
2014-08-12_11:38,9169.06,9174.24,9169.06,9172.49,7760,154,1530,
2014-08-12_11:39,9169.05,9174.52,9169.05,9173.57,10052,168,1727,
2014-08-12_11:40,9169.49,9174.28,9169.49,9173.52,7936,180,1494,
2014-08-12_11:41,9173.60,9174.06,9167.13,9172.23,7810,158,1620,
2014-08-12_11:42,9172.17,9174.74,9169.47,9174.40,7548,135,1353,
2014-08-12_11:43,9169.95,9175.55,9169.95,9175.00,12014,150,1585,
2014-08-12_11:44,9168.81,9170.89,9168.22,9168.22,6829,148,1370,
2014-08-12_11:45,9171.26,9171.26,9168.23,9168.23,6461,139,1423,
2014-08-12_11:46,9170.33,9170.33,9166.09,9167.45,9068,177,1765,
2014-08-12_11:47,9167.33,9167.78,9164.49,9164.49,13709,264,1934,
2014-08-12_11:48,9164.14,9166.03,9162.66,9164.28,9560,201,1800,
2014-08-12_11:49,9163.02,9167.98,9162.53,9165.40,8567,167,1644,
2014-08-12_11:50,9164.01,9168.81,9161.37,9168.41,9927,166,1576,
2014-08-12_11:51,9163.21,9167.30,9163.21,9167.25,10096,181,1907,
2014-08-12_11:52,9170.52,9170.52,9162.60,9164.17,8941,186,1638,
2014-08-12_11:53,9161.19,9166.96,9161.19,9166.23,19569,161,1491,
2014-08-12_11:54,9167.29,9170.22,9166.04,9166.04,13768,124,1419,
2014-08-12_11:55,9164.48,9170.64,9164.48,9168.54,7685,148,1453,
2014-08-12_11:56,9164.04,9168.21,9162.67,9167.65,6498,166,1577,
2014-08-12_11:57,9168.19,9169.96,9167.41,9169.96,8784,138,1414,
2014-08-12_11:58,9165.97,9169.95,9165.97,9167.13,7185,152,1443,
2014-08-12_11:59,9167.55,9170.47,9167.55,9169.82,8232,147,1332,
2014-08-12_12:00,9166.22,9170.41,9164.38,9169.51,7392,128,1293,
2014-08-12_12:01,9171.06,9171.06,9164.58,9170.32,11229,237,1889,
2014-08-12_12:02,9163.74,9171.33,9163.47,9171.33,16794,234,1718,
2014-08-12_12:03,9168.71,9170.71,9163.89,9170.71,16199,379,1998,
2014-08-12_12:04,9164.81,9171.91,9164.81,9171.84,12447,361,1967,
2014-08-12_12:05,9170.09,9172.21,9170.09,9170.72,14871,244,2237,
2014-08-12_12:06,9170.90,9170.90,9168.46,9168.46,11763,223,1988,
2014-08-12_12:07,9171.00,9171.00,9165.10,9168.04,17967,182,1875,
2014-08-12_12:08,9165.44,9169.25,9160.71,9169.25,9509,174,1732,
2014-08-12_12:09,9170.44,9170.93,9169.86,9170.93,10699,179,1825,
2014-08-12_12:10,9171.10,9171.30,9164.87,9169.52,8105,163,1612,
2014-08-12_12:11,9171.88,9171.88,9162.18,9170.71,7539,158,1828,
2014-08-12_12:12,9168.79,9171.45,9168.79,9169.81,6781,130,1480,
2014-08-12_12:13,9172.75,9172.92,9168.14,9168.70,7000,187,1485,
2014-08-12_12:14,9170.95,9172.91,9167.09,9169.42,7283,141,1489,
2014-08-12_12:15,9169.30,9173.09,9165.61,9171.40,6846,134,1423,
2014-08-12_12:16,9169.84,9171.75,9169.45,9169.45,5794,129,1645,
2014-08-12_12:17,9170.12,9171.69,9169.37,9171.69,6676,144,1561,
2014-08-12_12:18,9173.02,9173.02,9168.84,9172.39,8450,159,1690,
2014-08-12_12:19,9168.68,9171.38,9168.63,9169.26,6988,138,1539,
2014-08-12_12:20,9164.39,9171.86,9164.39,9168.68,5861,158,1354,
2014-08-12_12:21,9170.40,9172.24,9168.70,9171.33,7073,148,1722,
2014-08-12_12:22,9165.76,9171.72,9165.76,9168.59,8383,171,1773,
2014-08-12_12:23,9169.31,9172.50,9168.30,9168.30,10696,188,2006,
2014-08-12_12:24,9170.59,9170.59,9167.25,9168.26,14511,213,2273,
2014-08-12_12:25,9162.82,9167.60,9162.82,9166.06,13523,193,2114,
2014-08-12_12:26,9163.83,9168.05,9162.99,9162.99,12151,201,2194,
2014-08-12_12:27,9165.57,9168.40,9165.49,9167.98,12963,212,1919,
2014-08-12_12:28,9165.03,9167.82,9160.54,9160.54,11815,177,1834,
2014-08-12_12:29,9165.86,9169.49,9165.86,9168.92,8746,170,1597,
2014-08-12_12:30,9166.88,9168.68,9165.86,9165.86,8341,146,1615,
2014-08-12_12:31,9168.66,9168.66,9163.04,9168.54,8665,186,1853,
2014-08-12_12:32,9165.51,9168.25,9163.25,9163.25,9814,146,1780,
2014-08-12_12:33,9162.70,9163.24,9158.19,9160.14,11102,216,2169,
2014-08-12_12:34,9159.71,9166.50,9159.71,9162.40,15931,240,2562,
2014-08-12_12:35,9162.29,9164.31,9161.85,9162.66,13543,282,2603,
2014-08-12_12:36,9162.74,9165.76,9158.19,9165.76,12774,239,2506,
2014-08-12_12:37,9162.67,9166.17,9162.67,9163.76,11120,181,1957,
2014-08-12_12:38,9164.34,9164.88,9162.67,9164.88,9845,182,1951,
2014-08-12_12:39,9158.81,9164.87,9158.81,9164.87,10658,203,1956,
2014-08-12_12:40,9164.09,9167.04,9161.39,9162.73,10265,162,1845,
2014-08-12_12:41,9159.12,9164.53,9159.12,9164.00,11346,185,2118,
2014-08-12_12:42,9165.42,9165.42,9164.49,9164.82,11455,169,1732,
2014-08-12_12:43,9164.77,9168.19,9164.29,9168.19,15253,172,1764,
2014-08-12_12:44,9168.37,9168.37,9164.20,9164.95,7512,145,1674,
2014-08-12_12:45,9161.52,9165.81,9161.52,9165.44,7214,146,1586,
2014-08-12_12:46,9168.35,9168.35,9164.32,9164.49,9867,157,1863,
2014-08-12_12:47,9160.88,9165.44,9160.88,9163.77,11754,186,2011,
2014-08-12_12:48,9163.99,9165.65,9162.56,9164.05,10008,191,2022,
2014-08-12_12:49,9159.84,9165.13,9159.84,9163.05,14022,205,2123,
2014-08-12_12:50,9160.82,9166.62,9160.82,9166.62,18494,232,2274,
2014-08-12_12:51,9163.10,9166.39,9159.24,9164.63,14079,213,2473,
2014-08-12_12:52,9160.54,9163.20,9158.40,9163.18,15128,243,2396,
2014-08-12_12:53,9158.27,9163.12,9158.27,9162.91,10862,231,2428,
2014-08-12_12:54,9165.01,9166.04,9162.95,9163.70,13311,204,2086,
2014-08-12_12:55,9164.30,9166.42,9160.35,9163.86,12856,227,2208,
2014-08-12_12:56,9162.94,9165.38,9160.54,9160.59,11349,224,2429,
2014-08-12_12:57,9160.54,9165.03,9160.54,9161.80,10429,216,2423,
2014-08-12_12:58,9162.65,9162.65,9155.59,9157.38,12806,271,2542,
2014-08-12_12:59,9159.84,9162.93,9158.10,9162.21,18375,327,2728,
2014-08-12_13:00,9163.16,9163.27,9158.22,9160.81,25957,303,2738,
2014-08-12_13:01,9158.53,9163.86,9157.03,9163.86,28093,321,3089,
2014-08-12_13:02,9156.44,9163.20,9155.69,9162.77,17511,279,2541,
2014-08-12_13:03,9161.25,9163.38,9156.49,9162.69,13808,304,2821,
2014-08-12_13:04,9161.27,9163.54,9158.60,9160.83,14477,262,2478,
2014-08-12_13:05,9157.88,9162.14,9156.58,9158.11,12958,215,2339,
2014-08-12_13:06,9155.90,9162.78,9155.90,9162.78,13826,256,2537,
2014-08-12_13:07,9162.43,9162.66,9155.21,9155.21,14276,236,2446,
2014-08-12_13:08,9160.09,9160.09,9154.72,9154.72,14465,247,2586,
2014-08-12_13:09,9158.77,9158.97,9154.32,9154.32,16328,307,2770,
2014-08-12_13:10,9159.59,9159.59,9154.91,9154.91,12345,281,2535,
2014-08-12_13:11,9155.86,9159.92,9151.75,9151.75,16420,268,2660,
2014-08-12_13:12,9152.88,9158.88,9152.88,9153.79,19657,323,2946,
2014-08-12_13:13,9153.42,9156.56,9151.41,9151.41,15769,295,2819,
2014-08-12_13:14,9153.20,9157.13,9151.68,9151.94,15173,289,2774,
2014-08-12_13:15,9157.14,9157.36,9151.90,9151.90,16582,275,2839,
2014-08-12_13:16,9157.17,9157.17,9151.71,9156.95,16483,284,3064,
2014-08-12_13:17,9152.93,9160.14,9152.25,9152.25,15495,284,3078,
2014-08-12_13:18,9153.20,9158.46,9152.90,9158.46,18992,317,3240,
2014-08-12_13:19,9156.13,9158.84,9155.77,9155.77,19643,289,3333,
2014-08-12_13:20,9155.27,9158.74,9154.48,9154.48,18860,351,3534,
2014-08-12_13:21,9158.95,9158.95,9152.49,9152.49,21954,397,3724,
2014-08-12_13:22,9153.05,9159.16,9153.05,9158.87,23314,507,3777,
2014-08-12_13:23,9158.94,9160.11,9154.29,9156.57,22692,383,3731,
2014-08-12_13:24,9158.95,9158.95,9153.96,9154.95,26057,429,4040,
2014-08-12_13:25,9160.98,9160.98,9154.58,9158.53,30753,502,4771,
2014-08-12_13:26,9158.53,9158.53,9158.53,9158.53,0,0,0,
2014-08-12_13:27,9158.53,9158.53,9158.53,9158.53,0,0,0,
2014-08-12_13:28,9158.53,9158.53,9158.53,9158.53,0,0,0,
2014-08-12_13:29,9158.53,9158.53,9158.53,9158.53,0,0,0,
2014-08-12_13:30,9158.53,9163.12,9158.53,9163.12,136498,4975,28587,
2014-08-13_09:01,9155.02,9157.79,9154.91,9156.31,61158,2309,16212,
2014-08-13_09:02,9152.44,9155.05,9147.52,9155.05,28932,815,6280,
2014-08-13_09:03,9149.45,9156.53,9147.14,9147.14,37495,671,5913,
2014-08-13_09:04,9151.12,9157.06,9151.12,9157.06,50708,541,5552,
2014-08-13_09:05,9154.69,9155.50,9149.89,9155.50,61320,794,5568,
2014-08-13_09:06,9151.17,9157.09,9151.17,9154.24,60128,678,5672,
2014-08-13_09:07,9148.95,9156.43,9148.06,9154.95,60757,637,5635,
2014-08-13_09:08,9148.46,9156.08,9148.46,9153.79,51259,639,5325,
2014-08-13_09:09,9152.84,9158.00,9151.05,9151.05,47291,500,5116,
2014-08-13_09:10,9150.42,9153.26,9150.42,9153.26,45456,504,5142,
2014-08-13_09:11,9152.63,9154.28,9152.28,9153.94,46332,570,5008,
2014-08-13_09:12,9153.74,9156.94,9152.54,9154.93,34451,417,4277,
2014-08-13_09:13,9156.07,9161.00,9155.97,9155.97,37294,415,4262,
2014-08-13_09:14,9160.28,9161.44,9153.75,9161.44,32185,405,4048,
2014-08-13_09:15,9156.44,9160.32,9156.44,9159.53,52193,574,4710,
2014-08-13_09:16,9161.94,9165.26,9161.94,9162.53,61677,496,4990,
2014-08-13_09:17,9161.80,9166.26,9159.88,9160.32,34484,442,4227,
2014-08-13_09:18,9160.18,9165.65,9160.18,9160.39,36337,414,4118,
2014-08-13_09:19,9160.89,9165.60,9159.88,9165.20,31449,383,3955,
2014-08-13_09:20,9166.11,9168.45,9161.96,9167.47,27298,409,3967,
2014-08-13_09:21,9170.07,9170.07,9164.00,9164.10,38503,566,4917,
2014-08-13_09:22,9173.27,9173.76,9171.22,9171.22,37200,537,4733,
2014-08-13_09:23,9172.81,9175.25,9172.01,9173.07,41606,618,4810,
2014-08-13_09:24,9171.76,9171.76,9168.27,9169.92,44241,720,5097,
2014-08-13_09:25,9170.10,9173.40,9168.56,9173.40,45441,494,4752,
2014-08-13_09:26,9167.72,9172.02,9166.61,9172.02,32118,411,4615,
2014-08-13_09:27,9172.44,9172.44,9167.70,9167.70,33619,381,3896,
2014-08-13_09:28,9168.68,9172.59,9166.14,9169.04,35375,387,3801,
2014-08-13_09:29,9173.94,9174.08,9172.07,9172.07,43881,362,3944,
2014-08-13_09:30,9167.94,9172.22,9167.94,9168.45,36235,421,3950,
2014-08-13_09:31,9168.71,9175.81,9168.71,9168.72,30814,334,3748,
2014-08-13_09:32,9168.03,9173.71,9167.35,9173.71,21731,272,3079,
2014-08-13_09:33,9172.17,9173.40,9168.14,9173.40,19214,349,3364,
2014-08-13_09:34,9168.70,9172.24,9168.70,9169.36,23265,377,3471,
2014-08-13_09:35,9168.79,9169.83,9165.16,9169.10,22624,325,3195,
2014-08-13_09:36,9165.01,9169.98,9164.81,9169.98,22590,352,3595,
2014-08-13_09:37,9171.93,9172.51,9164.70,9169.39,19779,268,3073,
2014-08-13_09:38,9166.40,9170.58,9164.73,9167.49,22705,319,3392,
2014-08-13_09:39,9164.00,9171.22,9163.65,9168.17,20916,274,3019,
2014-08-13_09:40,9163.65,9170.35,9163.65,9167.91,19811,272,2994,
2014-08-13_09:41,9169.25,9169.25,9162.34,9167.47,16365,256,3163,
2014-08-13_09:42,9165.83,9170.92,9162.72,9162.72,21497,273,2920,
2014-08-13_09:43,9167.33,9170.92,9162.21,9162.21,22275,276,2955,
2014-08-13_09:44,9168.25,9169.31,9162.76,9169.31,17507,214,2623,
2014-08-13_09:45,9166.35,9168.91,9161.45,9168.16,19471,245,2784,
2014-08-13_09:46,9165.65,9168.20,9161.21,9161.21,15962,232,3045,
2014-08-13_09:47,9166.31,9167.94,9161.24,9163.63,14484,202,2445,
2014-08-13_09:48,9162.10,9167.99,9162.10,9167.99,14767,236,2391,
2014-08-13_09:49,9168.08,9170.48,9163.19,9163.19,20327,282,2579,
2014-08-13_09:50,9169.25,9169.25,9163.52,9163.52,18032,224,2463,
2014-08-13_09:51,9170.72,9171.14,9163.88,9164.40,18782,263,2988,
2014-08-13_09:52,9164.68,9170.62,9163.65,9163.65,14441,239,2477,
2014-08-13_09:53,9168.60,9171.75,9163.46,9163.67,17339,250,2397,
2014-08-13_09:54,9163.63,9169.72,9163.63,9165.13,15210,210,2247,
2014-08-13_09:55,9164.79,9166.94,9162.23,9165.13,18823,346,2568,
2014-08-13_09:56,9165.13,9169.87,9164.56,9164.99,15175,211,2447,
2014-08-13_09:57,9168.03,9169.63,9162.70,9167.11,14369,202,2216,
2014-08-13_09:58,9167.28,9168.58,9167.07,9167.07,31701,359,3119,
2014-08-13_09:59,9174.68,9177.08,9174.68,9176.57,34639,373,3446,
2014-08-13_10:00,9180.25,9181.49,9175.53,9181.49,28914,410,3511,
2014-08-13_10:01,9183.01,9186.17,9183.01,9185.88,43724,643,5346,
2014-08-13_10:02,9185.55,9186.53,9182.71,9186.25,48012,534,4667,
2014-08-13_10:03,9187.44,9188.10,9186.71,9187.62,35780,437,3910,
2014-08-13_10:04,9188.48,9190.98,9184.65,9186.86,32585,428,3782,
2014-08-13_10:05,9191.47,9191.47,9183.43,9187.49,28498,472,3305,
2014-08-13_10:06,9183.75,9192.37,9183.11,9189.20,23793,378,3654,
2014-08-13_10:07,9191.10,9191.10,9183.14,9189.33,27690,292,2956,
2014-08-13_10:08,9186.10,9190.73,9185.95,9187.75,23743,283,2731,
2014-08-13_10:09,9184.64,9187.97,9182.17,9182.17,24102,249,2562,
2014-08-13_10:10,9188.50,9188.85,9181.94,9188.85,17366,278,2670,
2014-08-13_10:11,9186.08,9189.50,9182.18,9186.46,18757,246,2705,
2014-08-13_10:12,9189.21,9189.21,9181.57,9181.57,11517,207,2094,
2014-08-13_10:13,9188.98,9188.98,9185.64,9187.61,13103,200,2139,
2014-08-13_10:14,9184.77,9187.61,9179.56,9181.01,13665,263,2472,
2014-08-13_10:15,9185.85,9186.51,9181.13,9185.84,18719,283,2410,
2014-08-13_10:16,9186.14,9186.85,9182.33,9186.19,26321,281,2594,
2014-08-13_10:17,9186.84,9186.84,9185.65,9186.56,18103,213,2072,
2014-08-13_10:18,9186.21,9187.46,9181.03,9187.10,14235,233,2367,
2014-08-13_10:19,9187.44,9187.44,9182.94,9186.53,16690,311,2636,
2014-08-13_10:20,9186.76,9186.76,9181.52,9184.65,16487,258,2442,
2014-08-13_10:21,9185.05,9185.16,9184.08,9184.28,13290,230,2419,
2014-08-13_10:22,9187.16,9187.16,9179.27,9183.16,12818,269,2238,
2014-08-13_10:23,9182.53,9190.76,9182.53,9190.76,21082,296,2185,
2014-08-13_10:24,9189.14,9193.50,9183.82,9193.50,17359,275,2381,
2014-08-13_10:25,9193.94,9196.63,9188.18,9196.63,11786,267,2281,
2014-08-13_10:26,9195.87,9196.99,9194.19,9195.72,23957,333,2922,
2014-08-13_10:27,9194.65,9196.77,9189.48,9195.13,21673,288,2503,
2014-08-13_10:28,9196.49,9199.08,9195.89,9197.64,15736,224,2229,
2014-08-13_10:29,9195.58,9198.72,9195.58,9198.39,23455,281,2521,
2014-08-13_10:30,9196.73,9200.09,9196.73,9198.67,20377,262,2365,
2014-08-13_10:31,9200.38,9200.97,9200.21,9200.29,22579,394,3249,
2014-08-13_10:32,9200.95,9201.22,9196.58,9201.22,22849,355,2824,
2014-08-13_10:33,9201.50,9203.20,9200.56,9203.20,23836,380,3183,
2014-08-13_10:34,9203.01,9203.48,9197.89,9203.39,21542,252,2548,
2014-08-13_10:35,9204.62,9205.62,9203.39,9205.62,17608,311,2575,
2014-08-13_10:36,9205.71,9206.35,9203.28,9205.76,16551,325,2807,
2014-08-13_10:37,9206.08,9206.08,9202.17,9203.18,16961,289,2737,
2014-08-13_10:38,9202.70,9202.81,9198.35,9200.62,15925,295,2629,
2014-08-13_10:39,9201.65,9205.35,9201.65,9203.67,16623,264,2675,
2014-08-13_10:40,9204.86,9204.86,9197.12,9204.81,14201,298,2796,
2014-08-13_10:41,9203.08,9205.74,9197.89,9204.93,24089,336,3092,
2014-08-13_10:42,9202.88,9205.21,9197.47,9203.13,22383,269,2408,
2014-08-13_10:43,9202.58,9204.27,9197.83,9204.27,17417,277,2405,
2014-08-13_10:44,9201.53,9204.55,9196.31,9203.89,13302,256,2285,
2014-08-13_10:45,9197.35,9205.25,9196.79,9204.80,11468,246,2308,
2014-08-13_10:46,9204.31,9205.65,9200.14,9202.41,16854,279,2650,
2014-08-13_10:47,9202.59,9204.69,9202.17,9204.69,19969,396,2671,
2014-08-13_10:48,9204.58,9209.86,9202.67,9209.86,24582,441,3035,
2014-08-13_10:49,9208.95,9209.36,9202.50,9203.23,15896,300,2713,
2014-08-13_10:50,9203.88,9208.28,9203.44,9206.60,21274,277,2520,
2014-08-13_10:51,9208.22,9211.94,9203.83,9203.83,17610,304,2886,
2014-08-13_10:52,9208.00,9210.66,9205.94,9208.03,18082,316,2583,
2014-08-13_10:53,9206.76,9210.87,9206.76,9209.26,13487,254,2423,
2014-08-13_10:54,9209.35,9210.74,9203.51,9203.51,10743,221,2182,
2014-08-13_10:55,9206.88,9210.38,9206.18,9208.01,13193,247,2379,
2014-08-13_10:56,9207.46,9210.70,9205.63,9208.75,14822,272,2427,
2014-08-13_10:57,9211.34,9211.34,9204.53,9211.11,23318,270,2526,
2014-08-13_10:58,9211.54,9211.54,9203.27,9208.04,12971,285,2481,
2014-08-13_10:59,9203.22,9207.88,9203.22,9207.78,9198,187,2060,
2014-08-13_11:00,9208.28,9208.28,9201.95,9207.34,14023,230,2281,
2014-08-13_11:01,9207.93,9208.03,9204.14,9206.08,16019,260,2702,
2014-08-13_11:02,9206.60,9206.92,9201.53,9201.80,14319,314,2640,
2014-08-13_11:03,9206.65,9206.65,9200.93,9200.93,16985,271,2570,
2014-08-13_11:04,9205.52,9206.95,9200.94,9205.21,20388,283,2312,
2014-08-13_11:05,9205.30,9205.82,9200.60,9200.60,15922,230,2349,
2014-08-13_11:06,9204.24,9206.21,9199.61,9204.51,15328,224,2527,
2014-08-13_11:07,9204.07,9208.06,9203.29,9203.29,13836,201,1996,
2014-08-13_11:08,9205.18,9207.07,9199.90,9205.53,14932,248,2472,
2014-08-13_11:09,9204.81,9206.09,9199.69,9206.09,15558,239,2300,
2014-08-13_11:10,9204.92,9205.40,9199.95,9203.33,12136,204,2121,
2014-08-13_11:11,9202.80,9206.50,9198.85,9204.21,16655,232,2484,
2014-08-13_11:12,9204.61,9204.61,9198.63,9202.82,12478,228,2154,
2014-08-13_11:13,9206.35,9206.35,9202.34,9204.50,11795,231,2195,
2014-08-13_11:14,9202.38,9205.80,9201.27,9203.53,10067,185,1961,
2014-08-13_11:15,9203.49,9206.56,9203.49,9206.56,13708,216,1996,
2014-08-13_11:16,9204.14,9204.54,9203.67,9203.67,18800,336,2552,
2014-08-13_11:17,9203.38,9207.96,9203.25,9205.60,14734,242,2169,
2014-08-13_11:18,9204.23,9209.88,9204.23,9205.78,20988,220,2223,
2014-08-13_11:19,9207.91,9209.25,9203.88,9205.35,21556,231,2275,
2014-08-13_11:20,9205.10,9211.22,9205.10,9206.79,13030,197,2138,
2014-08-13_11:21,9206.98,9210.32,9205.66,9210.32,11931,235,2239,
2014-08-13_11:22,9210.78,9213.41,9205.57,9205.57,10835,183,1988,
2014-08-13_11:23,9206.13,9207.42,9205.24,9207.10,14170,277,2130,
2014-08-13_11:24,9202.63,9206.23,9201.68,9205.20,14761,184,1862,
2014-08-13_11:25,9200.66,9205.73,9200.57,9205.54,10274,194,1998,
2014-08-13_11:26,9201.02,9206.07,9201.02,9205.68,12688,235,2260,
2014-08-13_11:27,9199.81,9204.99,9199.81,9204.60,10971,179,1856,
2014-08-13_11:28,9199.78,9206.16,9199.57,9206.16,11756,197,2123,
2014-08-13_11:29,9206.52,9206.52,9203.70,9203.93,15388,197,2101,
2014-08-13_11:30,9204.12,9204.94,9198.55,9203.49,12956,194,2003,
2014-08-13_11:31,9198.31,9205.06,9198.31,9204.07,12330,189,2198,
2014-08-13_11:32,9204.40,9204.40,9199.00,9199.00,10093,178,1802,
2014-08-13_11:33,9199.39,9203.05,9198.05,9202.58,12752,182,1914,
2014-08-13_11:34,9203.57,9205.53,9198.26,9198.26,10256,176,1859,
2014-08-13_11:35,9200.92,9204.17,9198.06,9204.17,9201,182,1852,
2014-08-13_11:36,9202.43,9203.68,9202.43,9202.84,10227,236,1834,
2014-08-13_11:37,9203.56,9203.76,9198.20,9203.76,11695,217,1717,
2014-08-13_11:38,9203.89,9204.56,9203.70,9203.70,10420,176,1693,
2014-08-13_11:39,9202.85,9206.42,9198.94,9198.94,7936,158,1691,
2014-08-13_11:40,9203.34,9203.34,9198.11,9203.12,10061,162,1672,
2014-08-13_11:41,9203.55,9203.72,9198.61,9203.29,10276,188,1876,
2014-08-13_11:42,9203.05,9204.50,9198.13,9204.50,10811,159,1615,
2014-08-13_11:43,9202.55,9204.85,9202.04,9202.11,10690,197,1811,
2014-08-13_11:44,9202.24,9207.36,9202.24,9206.97,10012,220,1907,
2014-08-13_11:45,9202.84,9210.57,9202.61,9203.54,8488,163,1766,
2014-08-13_11:46,9204.35,9210.20,9203.52,9210.20,8902,193,1883,
2014-08-13_11:47,9207.86,9208.06,9201.97,9206.94,11543,187,1809,
2014-08-13_11:48,9202.87,9210.20,9202.87,9210.20,7764,184,1889,
2014-08-13_11:49,9207.93,9207.93,9203.00,9203.00,9323,197,1874,
2014-08-13_11:50,9207.60,9207.86,9202.83,9207.86,6731,136,1702,
2014-08-13_11:51,9202.94,9211.73,9202.94,9208.25,9277,178,1918,
2014-08-13_11:52,9208.40,9209.60,9202.12,9209.52,8570,162,1810,
2014-08-13_11:53,9202.82,9208.07,9202.82,9204.86,8941,161,1726,
2014-08-13_11:54,9208.65,9208.65,9202.93,9207.61,9937,169,1649,
2014-08-13_11:55,9203.36,9207.67,9203.36,9203.56,8870,236,1862,
2014-08-13_11:56,9204.02,9208.35,9203.98,9203.98,11630,185,1890,
2014-08-13_11:57,9208.84,9210.12,9206.48,9207.08,7702,177,1722,
2014-08-13_11:58,9202.48,9208.17,9202.48,9207.12,8575,159,1737,
2014-08-13_11:59,9204.45,9208.16,9201.92,9202.82,9147,194,1848,
2014-08-13_12:00,9202.99,9207.11,9202.99,9205.75,11382,200,1778,
2014-08-13_12:01,9210.03,9211.97,9204.21,9209.32,16390,271,2295,
2014-08-13_12:02,9210.04,9210.04,9204.45,9208.70,13972,251,2253,
2014-08-13_12:03,9207.96,9209.19,9204.44,9209.07,9779,196,1985,
2014-08-13_12:04,9209.18,9210.41,9208.62,9210.41,18485,176,1783,
2014-08-13_12:05,9210.23,9210.72,9208.65,9208.65,11238,183,1821,
2014-08-13_12:06,9211.34,9212.44,9205.62,9211.59,11145,205,1917,
2014-08-13_12:07,9210.29,9210.29,9205.81,9210.05,7425,174,1785,
2014-08-13_12:08,9206.22,9213.15,9205.37,9213.15,20914,230,2095,
2014-08-13_12:09,9213.82,9213.82,9210.86,9211.10,8900,233,1938,
2014-08-13_12:10,9211.81,9211.81,9206.05,9208.12,9782,187,1782,
2014-08-13_12:11,9210.09,9213.88,9207.47,9213.15,11930,235,2090,
2014-08-13_12:12,9214.29,9214.29,9210.80,9210.80,7928,151,1787,
2014-08-13_12:13,9211.08,9212.62,9206.11,9208.87,8333,184,1708,
2014-08-13_12:14,9213.54,9213.98,9210.09,9213.27,8694,193,1961,
2014-08-13_12:15,9211.86,9214.05,9208.20,9214.05,11546,200,2080,
2014-08-13_12:16,9212.19,9215.48,9211.45,9214.66,11593,198,2147,
2014-08-13_12:17,9212.05,9214.69,9206.58,9206.58,10158,208,1860,
2014-08-13_12:18,9212.59,9213.26,9208.19,9213.26,11274,208,2013,
2014-08-13_12:19,9213.18,9215.79,9209.35,9209.35,11525,188,1961,
2014-08-13_12:20,9212.92,9212.92,9208.44,9209.59,10241,232,2117,
2014-08-13_12:21,9213.85,9215.09,9211.85,9214.58,12193,264,2400,
2014-08-13_12:22,9214.11,9216.74,9212.11,9216.74,10671,191,1916,
2014-08-13_12:23,9216.59,9216.95,9213.88,9216.95,9529,190,1859,
2014-08-13_12:24,9216.39,9217.90,9210.43,9215.14,13562,203,1979,
2014-08-13_12:25,9215.09,9216.84,9213.25,9216.84,16713,290,2351,
2014-08-13_12:26,9217.18,9219.43,9215.40,9217.13,13059,266,2342,
2014-08-13_12:27,9216.41,9218.90,9216.41,9218.90,32692,333,2900,
2014-08-13_12:28,9217.46,9218.80,9216.15,9217.05,17518,320,2690,
2014-08-13_12:29,9217.33,9220.09,9217.33,9217.64,19594,338,2748,
2014-08-13_12:30,9218.58,9222.34,9218.38,9221.45,24862,265,2588,
2014-08-13_12:31,9218.82,9221.71,9218.14,9218.14,17805,301,2963,
2014-08-13_12:32,9223.30,9223.50,9218.84,9222.95,19982,295,2631,
2014-08-13_12:33,9219.12,9223.39,9219.10,9223.22,14462,273,2715,
2014-08-13_12:34,9222.69,9226.49,9219.50,9226.49,15665,254,2589,
2014-08-13_12:35,9219.74,9227.15,9219.74,9224.57,11675,211,2201,
2014-08-13_12:36,9224.87,9226.15,9219.67,9225.06,15037,243,2678,
2014-08-13_12:37,9226.78,9227.46,9219.84,9220.50,12118,203,2259,
2014-08-13_12:38,9225.09,9228.44,9220.44,9228.44,12951,236,2550,
2014-08-13_12:39,9222.87,9228.26,9222.87,9227.25,13538,303,2761,
2014-08-13_12:40,9224.97,9227.16,9220.20,9227.16,11597,204,2210,
2014-08-13_12:41,9219.88,9228.14,9219.82,9224.96,11741,250,2742,
2014-08-13_12:42,9225.80,9227.25,9220.60,9227.25,11450,191,2099,
2014-08-13_12:43,9224.20,9227.24,9220.13,9223.77,12760,204,2289,
2014-08-13_12:44,9226.37,9226.37,9221.36,9221.95,11101,253,2178,
2014-08-13_12:45,9219.63,9224.02,9218.89,9223.96,15888,226,2428,
2014-08-13_12:46,9218.98,9222.34,9217.57,9220.93,20797,312,3125,
2014-08-13_12:47,9218.25,9220.42,9217.45,9220.42,16362,304,2726,
2014-08-13_12:48,9217.76,9223.48,9217.76,9220.76,19072,279,2787,
2014-08-13_12:49,9218.60,9223.90,9218.60,9222.52,14241,212,2439,
2014-08-13_12:50,9221.83,9225.24,9218.46,9223.20,12072,216,2434,
2014-08-13_12:51,9223.42,9225.96,9219.21,9219.75,14817,250,2598,
2014-08-13_12:52,9219.28,9225.55,9219.28,9225.55,11994,205,2269,
2014-08-13_12:53,9223.90,9225.45,9219.22,9220.75,15786,278,2571,
2014-08-13_12:54,9219.56,9227.37,9219.56,9227.01,16060,452,3022,
2014-08-13_12:55,9222.79,9226.96,9222.13,9222.13,22003,438,2959,
2014-08-13_12:56,9221.35,9223.18,9220.80,9222.23,16912,347,3221,
2014-08-13_12:57,9218.21,9222.46,9218.21,9222.25,18430,218,2333,
2014-08-13_12:58,9222.62,9223.01,9215.61,9223.01,12411,225,2402,
2014-08-13_12:59,9221.77,9221.77,9217.06,9221.12,14221,236,2486,
2014-08-13_13:00,9221.87,9222.05,9214.80,9218.86,13463,216,2398,
2014-08-13_13:01,9218.80,9223.28,9218.80,9222.18,12166,265,2624,
2014-08-13_13:02,9220.55,9222.96,9220.55,9222.58,11290,228,2291,
2014-08-13_13:03,9223.05,9223.79,9216.99,9216.99,12429,242,2418,
2014-08-13_13:04,9223.29,9223.65,9218.97,9218.97,14501,256,2593,
2014-08-13_13:05,9220.89,9223.59,9218.55,9223.28,11236,231,2453,
2014-08-13_13:06,9219.23,9224.61,9219.23,9219.73,15811,279,3102,
2014-08-13_13:07,9224.94,9224.94,9218.74,9218.74,13547,235,2415,
2014-08-13_13:08,9223.28,9224.21,9218.74,9224.11,12138,259,2480,
2014-08-13_13:09,9223.75,9225.07,9219.64,9224.46,13828,298,2857,
2014-08-13_13:10,9225.30,9225.59,9219.72,9221.80,15174,320,2907,
2014-08-13_13:11,9222.16,9226.16,9220.67,9220.67,17618,321,3404,
2014-08-13_13:12,9225.17,9225.17,9220.52,9221.14,17750,271,2909,
2014-08-13_13:13,9221.76,9226.78,9221.29,9225.91,16335,323,3102,
2014-08-13_13:14,9226.35,9227.43,9224.83,9225.50,16687,321,3229,
2014-08-13_13:15,9227.61,9229.29,9224.76,9229.29,19028,386,3285,
2014-08-13_13:16,9226.72,9229.21,9221.17,9228.52,19491,370,3629,
2014-08-13_13:17,9226.76,9227.42,9223.04,9227.42,16325,303,3198,
2014-08-13_13:18,9227.51,9228.64,9226.94,9228.09,22953,439,3952,
2014-08-13_13:19,9227.78,9229.09,9227.78,9227.82,22112,374,4228,
2014-08-13_13:20,9228.77,9228.77,9226.75,9227.86,18729,362,3627,
2014-08-13_13:21,9228.17,9231.66,9224.22,9230.33,22677,437,4528,
2014-08-13_13:22,9228.37,9228.70,9224.39,9224.39,22531,387,4091,
2014-08-13_13:23,9228.48,9228.62,9223.11,9228.62,25173,428,4605,
2014-08-13_13:24,9229.10,9229.91,9224.11,9229.91,27417,487,4900,
2014-08-13_13:25,9225.26,9231.07,9225.26,9225.93,31725,532,5402,
2014-08-13_13:26,9225.93,9225.93,9225.93,9225.93,0,0,0,
2014-08-13_13:27,9225.93,9225.93,9225.93,9225.93,0,0,0,
2014-08-13_13:28,9225.93,9225.93,9225.93,9225.93,0,0,0,
2014-08-13_13:29,9225.93,9225.93,9225.93,9225.93,0,0,0,
2014-08-13_13:30,9225.93,9231.31,9225.93,9231.31,140813,5202,31007,
2014-08-14_09:01,9276.41,9282.01,9275.54,9277.94,105366,4105,28965,
2014-08-14_09:02,9269.15,9277.81,9267.71,9268.01,47105,1446,11529,
2014-08-14_09:03,9266.59,9267.64,9264.31,9267.07,64288,1172,9395,
2014-08-14_09:04,9263.53,9267.67,9263.53,9265.34,74776,1281,8073,
2014-08-14_09:05,9266.70,9268.94,9264.87,9264.87,83059,864,7833,
2014-08-14_09:06,9265.28,9266.34,9264.94,9264.94,78407,880,8119,
2014-08-14_09:07,9264.07,9267.56,9263.72,9267.48,78609,833,7370,
2014-08-14_09:08,9270.34,9271.70,9269.10,9269.10,74006,781,7046,
2014-08-14_09:09,9273.02,9273.02,9268.81,9269.40,75577,796,6953,
2014-08-14_09:10,9269.54,9269.54,9266.53,9267.19,63200,709,6383,
2014-08-14_09:11,9270.28,9270.28,9269.41,9269.58,70320,744,7206,
2014-08-14_09:12,9269.08,9273.50,9267.60,9267.60,54788,606,6094,
2014-08-14_09:13,9268.48,9272.48,9266.38,9267.86,55283,635,6037,
2014-08-14_09:14,9268.37,9273.10,9267.79,9272.57,56473,627,6004,
2014-08-14_09:15,9266.15,9271.53,9266.15,9271.18,57913,637,5971,
2014-08-14_09:16,9268.87,9270.84,9265.74,9265.74,51651,618,6171,
2014-08-14_09:17,9269.45,9269.47,9265.67,9265.67,48359,529,5233,
2014-08-14_09:18,9268.01,9268.47,9264.69,9265.11,39715,510,5082,
2014-08-14_09:19,9268.02,9268.02,9258.18,9262.77,46057,631,5661,
2014-08-14_09:20,9264.05,9264.05,9257.96,9262.87,46695,667,5803,
2014-08-14_09:21,9260.86,9261.21,9255.20,9256.42,46989,572,5716,
2014-08-14_09:22,9255.91,9260.02,9255.50,9259.84,46196,616,5549,
2014-08-14_09:23,9259.12,9260.03,9256.01,9258.98,39695,494,4975,
2014-08-14_09:24,9254.41,9258.62,9254.41,9257.87,40223,475,4587,
2014-08-14_09:25,9258.19,9258.99,9257.31,9258.99,39149,493,4078,
2014-08-14_09:26,9257.94,9257.94,9251.71,9251.71,34998,424,4247,
2014-08-14_09:27,9259.91,9259.91,9252.27,9252.30,33468,411,4028,
2014-08-14_09:28,9252.24,9258.33,9252.24,9258.33,35677,385,3974,
2014-08-14_09:29,9257.74,9258.07,9251.30,9258.07,30692,406,3878,
2014-08-14_09:30,9257.54,9258.01,9255.42,9258.01,27675,414,3797,
2014-08-14_09:31,9251.07,9258.60,9251.07,9258.13,34478,406,3943,
2014-08-14_09:32,9255.52,9257.21,9250.42,9255.10,28706,368,3534,
2014-08-14_09:33,9255.62,9256.27,9250.94,9256.27,31407,372,3578,
2014-08-14_09:34,9256.81,9258.59,9250.96,9257.04,26499,312,3398,
2014-08-14_09:35,9260.08,9260.08,9256.62,9257.35,24932,330,3334,
2014-08-14_09:36,9259.06,9259.06,9251.39,9251.39,30583,349,3838,
2014-08-14_09:37,9253.38,9258.34,9253.38,9258.34,41214,396,4139,
2014-08-14_09:38,9251.13,9259.31,9251.13,9259.31,21913,351,3606,
2014-08-14_09:39,9256.49,9259.04,9256.49,9258.66,26630,381,3711,
2014-08-14_09:40,9258.76,9264.21,9258.76,9260.07,38846,417,3562,
2014-08-14_09:41,9259.81,9265.14,9259.39,9261.43,30219,452,4111,
2014-08-14_09:42,9265.41,9268.28,9264.29,9266.32,44991,528,4118,
2014-08-14_09:43,9265.97,9268.80,9261.93,9266.44,35991,386,3885,
2014-08-14_09:44,9267.77,9267.77,9259.83,9264.39,35104,422,4052,
2014-08-14_09:45,9262.65,9266.95,9260.77,9260.77,28381,382,3888,
2014-08-14_09:46,9260.03,9262.93,9260.03,9262.47,26003,387,3900,
2014-08-14_09:47,9262.60,9265.49,9260.66,9260.66,24322,335,3300,
2014-08-14_09:48,9259.91,9267.44,9259.86,9262.75,31974,339,3339,
2014-08-14_09:49,9267.65,9268.04,9263.67,9268.04,24749,341,3333,
2014-08-14_09:50,9268.06,9269.29,9262.04,9262.04,28113,366,3491,
2014-08-14_09:51,9263.01,9269.53,9263.01,9267.33,27548,381,3431,
2014-08-14_09:52,9265.50,9269.95,9265.50,9269.72,37668,515,3848,
2014-08-14_09:53,9265.34,9268.04,9265.34,9265.61,28592,434,3555,
2014-08-14_09:54,9265.39,9271.01,9264.11,9264.53,27023,352,3085,
2014-08-14_09:55,9270.75,9270.75,9265.90,9267.61,29139,346,3254,
2014-08-14_09:56,9263.29,9265.01,9261.65,9261.91,23166,329,3412,
2014-08-14_09:57,9267.88,9267.88,9265.92,9265.92,18219,256,2744,
2014-08-14_09:58,9266.35,9268.51,9262.29,9263.33,19961,288,2968,
2014-08-14_09:59,9267.27,9268.94,9262.26,9264.82,21546,303,2966,
2014-08-14_10:00,9267.16,9268.96,9261.82,9264.09,23129,350,3183,
2014-08-14_10:01,9267.00,9269.71,9266.50,9266.88,19022,342,3141,
2014-08-14_10:02,9262.16,9266.76,9261.69,9266.11,13751,257,2566,
2014-08-14_10:03,9266.42,9268.52,9265.14,9267.84,18793,313,3184,
2014-08-14_10:04,9261.45,9268.81,9261.45,9267.01,17149,282,2550,
2014-08-14_10:05,9268.14,9268.14,9263.16,9266.71,14914,249,2500,
2014-08-14_10:06,9266.02,9267.72,9260.69,9265.04,14836,330,2924,
2014-08-14_10:07,9265.66,9267.25,9265.35,9266.00,14981,267,2583,
2014-08-14_10:08,9266.20,9268.85,9265.98,9266.07,15743,209,2382,
2014-08-14_10:09,9265.82,9268.45,9265.08,9266.43,14264,230,2098,
2014-08-14_10:10,9261.71,9268.78,9261.71,9261.93,17405,231,2243,
2014-08-14_10:11,9268.23,9268.72,9261.44,9263.37,14250,255,2499,
2014-08-14_10:12,9263.78,9265.91,9261.81,9263.83,13464,269,2495,
2014-08-14_10:13,9261.74,9268.73,9261.51,9268.67,15272,240,2378,
2014-08-14_10:14,9268.51,9269.37,9261.55,9264.08,12190,256,2472,
2014-08-14_10:15,9270.15,9270.57,9268.05,9270.57,12832,236,2322,
2014-08-14_10:16,9266.21,9268.27,9263.03,9268.27,14610,235,2500,
2014-08-14_10:17,9269.37,9269.37,9266.31,9268.77,11108,200,2219,
2014-08-14_10:18,9268.93,9269.70,9262.12,9267.67,13387,283,2597,
2014-08-14_10:19,9264.93,9269.86,9263.06,9269.86,12947,214,2301,
2014-08-14_10:20,9266.09,9268.83,9261.74,9264.48,15871,273,2616,
2014-08-14_10:21,9264.08,9266.86,9258.06,9258.51,33849,412,3727,
2014-08-14_10:22,9262.67,9262.67,9255.87,9256.32,19640,297,2874,
2014-08-14_10:23,9261.50,9261.53,9257.58,9257.72,17794,246,2732,
2014-08-14_10:24,9260.70,9263.41,9255.74,9256.10,15707,236,2408,
2014-08-14_10:25,9260.68,9262.17,9256.53,9262.06,11367,216,2311,
2014-08-14_10:26,9260.26,9263.57,9256.96,9261.44,11907,223,2340,
2014-08-14_10:27,9260.43,9260.87,9256.02,9256.02,16565,234,2450,
2014-08-14_10:28,9255.93,9255.93,9248.97,9248.97,22976,518,4971,
2014-08-14_10:29,9245.63,9245.63,9241.47,9241.47,48883,822,6679,
2014-08-14_10:30,9241.77,9242.24,9236.60,9236.60,37500,535,5113,
2014-08-14_10:31,9235.42,9236.58,9234.78,9236.29,39185,667,5798,
2014-08-14_10:32,9235.59,9235.93,9234.28,9234.60,40636,565,5099,
2014-08-14_10:33,9234.70,9234.70,9232.02,9233.32,30524,523,4467,
2014-08-14_10:34,9233.74,9237.44,9232.92,9237.44,42949,572,4105,
2014-08-14_10:35,9233.23,9233.23,9230.17,9232.13,24104,420,3474,
2014-08-14_10:36,9232.36,9238.91,9232.21,9232.91,22427,302,3210,
2014-08-14_10:37,9233.66,9234.86,9232.09,9234.86,16348,265,2716,
2014-08-14_10:38,9232.79,9239.86,9232.79,9233.24,15344,228,2394,
2014-08-14_10:39,9233.88,9237.10,9233.71,9237.10,13647,218,2150,
2014-08-14_10:40,9236.46,9242.05,9236.46,9237.41,12950,214,2166,
2014-08-14_10:41,9238.39,9240.23,9236.20,9237.56,12315,277,2343,
2014-08-14_10:42,9237.96,9240.09,9237.93,9239.72,12340,193,2068,
2014-08-14_10:43,9239.63,9239.98,9239.19,9239.98,11933,204,2062,
2014-08-14_10:44,9244.41,9244.41,9237.65,9238.20,10544,205,1874,
2014-08-14_10:45,9237.83,9240.62,9237.83,9240.62,14601,229,1989,
2014-08-14_10:46,9242.31,9242.31,9239.29,9240.40,17289,318,2376,
2014-08-14_10:47,9240.10,9241.41,9240.10,9241.41,12789,247,2055,
2014-08-14_10:48,9245.66,9245.66,9241.97,9244.26,13252,214,2137,
2014-08-14_10:49,9240.99,9242.88,9240.44,9240.49,8978,177,2108,
2014-08-14_10:50,9242.07,9246.35,9240.58,9241.76,10695,179,1874,
2014-08-14_10:51,9240.57,9242.02,9240.31,9241.36,11516,189,2170,
2014-08-14_10:52,9242.43,9243.32,9242.14,9242.29,8254,200,1977,
2014-08-14_10:53,9241.67,9247.13,9241.67,9242.38,13239,233,2131,
2014-08-14_10:54,9241.92,9242.96,9241.00,9241.00,11660,240,2364,
2014-08-14_10:55,9241.46,9245.02,9239.54,9240.27,13407,220,2133,
2014-08-14_10:56,9243.14,9245.39,9241.09,9245.39,17044,270,2396,
2014-08-14_10:57,9241.06,9246.64,9240.68,9240.79,13855,233,2094,
2014-08-14_10:58,9241.16,9245.40,9241.16,9245.40,13415,224,2223,
2014-08-14_10:59,9240.22,9246.32,9240.22,9242.33,17862,223,2237,
2014-08-14_11:00,9245.97,9246.11,9241.73,9242.85,13045,173,1877,
2014-08-14_11:01,9244.89,9247.26,9242.50,9247.26,13176,213,2174,
2014-08-14_11:02,9244.56,9247.36,9243.09,9243.09,11176,213,1939,
2014-08-14_11:03,9245.52,9248.91,9239.86,9248.91,11674,235,2069,
2014-08-14_11:04,9243.74,9248.49,9240.81,9248.49,9791,187,1777,
2014-08-14_11:05,9246.06,9248.54,9242.05,9244.82,8322,173,1740,
2014-08-14_11:06,9245.02,9248.90,9244.55,9248.49,9268,173,1753,
2014-08-14_11:07,9247.44,9249.07,9244.53,9249.07,8149,170,1819,
2014-08-14_11:08,9242.05,9250.16,9242.05,9250.16,8713,179,1845,
2014-08-14_11:09,9245.55,9249.07,9242.18,9244.74,11862,186,1907,
2014-08-14_11:10,9248.57,9249.90,9243.22,9245.33,8393,181,1725,
2014-08-14_11:11,9244.68,9245.37,9242.44,9244.79,9124,164,1894,
2014-08-14_11:12,9249.51,9250.98,9243.82,9243.82,7783,149,1613,
2014-08-14_11:13,9248.44,9249.20,9245.17,9247.98,9260,156,1738,
2014-08-14_11:14,9248.85,9250.62,9243.99,9249.50,8279,185,1927,
2014-08-14_11:15,9249.68,9249.77,9245.78,9249.77,7674,166,1778,
2014-08-14_11:16,9249.91,9250.52,9248.01,9248.01,9131,169,1921,
2014-08-14_11:17,9249.78,9249.78,9241.31,9241.76,9990,169,1964,
2014-08-14_11:18,9245.19,9246.74,9239.49,9245.51,10240,192,2412,
2014-08-14_11:19,9243.72,9246.51,9243.72,9245.39,9494,193,2043,
2014-08-14_11:20,9243.83,9246.78,9242.08,9245.95,9164,182,1853,
2014-08-14_11:21,9246.26,9246.57,9241.82,9244.34,8386,162,1927,
2014-08-14_11:22,9243.82,9246.98,9241.48,9246.98,6359,152,1705,
2014-08-14_11:23,9247.02,9248.47,9239.73,9245.04,9884,197,2172,
2014-08-14_11:24,9245.12,9247.09,9239.74,9244.43,12723,260,2524,
2014-08-14_11:25,9239.33,9247.62,9239.33,9244.46,9616,174,2023,
2014-08-14_11:26,9243.89,9246.81,9240.39,9242.34,11415,236,2373,
2014-08-14_11:27,9243.24,9247.39,9242.18,9244.54,8149,170,1856,
2014-08-14_11:28,9245.81,9245.81,9239.94,9239.94,9535,191,1877,
2014-08-14_11:29,9241.89,9246.11,9239.90,9243.96,8871,181,1855,
2014-08-14_11:30,9244.33,9246.60,9244.13,9246.60,7239,146,1599,
2014-08-14_11:31,9244.37,9246.97,9237.69,9237.69,11317,248,2213,
2014-08-14_11:32,9245.16,9245.62,9237.65,9245.62,13693,214,2102,
2014-08-14_11:33,9244.66,9247.83,9242.22,9247.83,8888,197,1900,
2014-08-14_11:34,9245.97,9245.97,9243.29,9243.29,8964,195,1875,
2014-08-14_11:35,9237.79,9245.38,9237.79,9243.23,11806,251,2511,
2014-08-14_11:36,9243.14,9244.91,9237.39,9244.78,11162,218,2009,
2014-08-14_11:37,9244.36,9244.95,9242.13,9242.13,8417,181,1724,
2014-08-14_11:38,9241.38,9244.75,9241.38,9242.54,12898,206,1801,
2014-08-14_11:39,9241.81,9244.38,9237.43,9244.38,7252,163,1737,
2014-08-14_11:40,9243.69,9245.57,9242.57,9242.57,12459,206,1882,
2014-08-14_11:41,9242.99,9245.85,9239.91,9243.11,10824,208,1979,
2014-08-14_11:42,9242.51,9244.81,9240.12,9240.63,7678,178,1682,
2014-08-14_11:43,9244.91,9245.43,9240.39,9240.39,7783,166,1662,
2014-08-14_11:44,9244.71,9244.79,9242.40,9242.40,10270,210,1879,
2014-08-14_11:45,9241.91,9246.35,9241.64,9246.35,8015,177,1707,
2014-08-14_11:46,9242.58,9246.16,9241.03,9246.16,8327,183,1741,
2014-08-14_11:47,9245.85,9246.48,9245.67,9246.30,6806,155,1605,
2014-08-14_11:48,9243.91,9246.63,9241.55,9246.63,7804,155,1590,
2014-08-14_11:49,9246.59,9247.91,9246.59,9247.91,7149,174,1575,
2014-08-14_11:50,9247.78,9247.78,9242.79,9245.47,7071,156,1451,
2014-08-14_11:51,9245.07,9247.07,9245.07,9246.82,7456,183,1816,
2014-08-14_11:52,9241.98,9247.27,9241.98,9243.47,8654,174,1694,
2014-08-14_11:53,9246.13,9246.13,9236.53,9241.85,9816,200,1750,
2014-08-14_11:54,9242.73,9245.28,9242.71,9245.28,8861,174,1777,
2014-08-14_11:55,9243.10,9244.92,9242.13,9242.36,10545,192,2021,
2014-08-14_11:56,9241.87,9244.42,9241.60,9242.95,8108,198,1805,
2014-08-14_11:57,9246.10,9246.10,9240.81,9241.54,7505,167,1750,
2014-08-14_11:58,9243.29,9244.44,9241.44,9244.44,6723,177,1801,
2014-08-14_11:59,9245.00,9245.00,9241.03,9241.78,7803,149,1722,
2014-08-14_12:00,9237.43,9243.52,9237.43,9243.14,8827,146,1481,
2014-08-14_12:01,9244.74,9246.30,9243.85,9246.29,10640,242,2118,
2014-08-14_12:02,9244.03,9245.73,9242.33,9245.73,11022,191,1870,
2014-08-14_12:03,9243.61,9246.35,9243.60,9243.60,9286,184,1744,
2014-08-14_12:04,9243.23,9245.85,9242.96,9245.52,8035,167,1693,
2014-08-14_12:05,9244.93,9246.00,9242.36,9246.00,8113,203,1705,
2014-08-14_12:06,9245.23,9245.95,9241.00,9245.51,9516,168,1751,
2014-08-14_12:07,9243.68,9244.56,9238.73,9240.48,9138,204,1944,
2014-08-14_12:08,9243.99,9244.39,9241.38,9243.13,8711,178,1819,
2014-08-14_12:09,9242.21,9242.53,9237.86,9240.34,9580,180,1826,
2014-08-14_12:10,9240.97,9244.90,9240.97,9244.46,9424,181,1769,
2014-08-14_12:11,9243.30,9243.30,9242.64,9243.13,10543,203,1894,
2014-08-14_12:12,9242.95,9244.25,9241.02,9244.25,9202,152,1658,
2014-08-14_12:13,9244.72,9245.50,9237.43,9237.43,6486,152,1584,
2014-08-14_12:14,9237.49,9245.03,9237.49,9237.88,15081,241,2384,
2014-08-14_12:15,9242.95,9244.67,9238.10,9238.10,10699,216,2070,
2014-08-14_12:16,9240.06,9245.03,9239.57,9245.03,11673,221,2094,
2014-08-14_12:17,9244.94,9245.08,9238.61,9238.61,9461,166,1746,
2014-08-14_12:18,9242.45,9244.56,9237.59,9237.93,9881,181,1751,
2014-08-14_12:19,9244.24,9244.24,9242.07,9242.70,8253,167,1722,
2014-08-14_12:20,9244.81,9244.81,9242.03,9244.17,21580,222,2116,
2014-08-14_12:21,9244.64,9244.64,9241.54,9241.54,10695,196,1962,
2014-08-14_12:22,9242.12,9244.33,9237.46,9242.95,10354,178,1812,
2014-08-14_12:23,9243.59,9245.29,9238.14,9240.57,10716,194,1981,
2014-08-14_12:24,9237.41,9243.50,9236.96,9240.70,12111,209,2082,
2014-08-14_12:25,9237.15,9242.07,9235.53,9239.74,9439,194,1903,
2014-08-14_12:26,9237.90,9242.66,9237.90,9238.48,10234,205,1978,
2014-08-14_12:27,9240.86,9241.48,9234.04,9234.04,10626,204,1928,
2014-08-14_12:28,9240.23,9240.23,9233.70,9233.93,9111,201,2275,
2014-08-14_12:29,9239.86,9239.86,9231.53,9239.06,9973,223,2266,
2014-08-14_12:30,9237.09,9239.34,9236.72,9238.64,9455,203,2079,
2014-08-14_12:31,9239.43,9239.43,9235.80,9236.89,11218,207,2188,
2014-08-14_12:32,9236.06,9238.75,9231.92,9235.63,8516,177,1911,
2014-08-14_12:33,9237.90,9238.79,9233.67,9238.79,11073,212,2105,
2014-08-14_12:34,9234.10,9238.22,9231.00,9231.00,9924,189,1958,
2014-08-14_12:35,9236.06,9237.33,9229.92,9236.41,10106,174,1899,
2014-08-14_12:36,9229.28,9233.34,9228.63,9229.47,11810,241,2433,
2014-08-14_12:37,9235.90,9235.90,9232.65,9234.49,10104,218,2222,
2014-08-14_12:38,9230.14,9237.50,9230.14,9230.33,13148,196,2123,
2014-08-14_12:39,9235.11,9235.99,9230.86,9235.79,10699,190,1939,
2014-08-14_12:40,9231.07,9237.14,9230.19,9233.65,8693,177,1945,
2014-08-14_12:41,9236.14,9236.94,9229.46,9236.94,8355,181,2012,
2014-08-14_12:42,9237.20,9237.20,9229.06,9234.67,9043,168,1871,
2014-08-14_12:43,9232.56,9236.89,9230.08,9231.45,10017,167,1848,
2014-08-14_12:44,9229.55,9236.75,9229.55,9234.58,11686,216,1811,
2014-08-14_12:45,9232.81,9235.69,9232.81,9235.68,13778,215,2091,
2014-08-14_12:46,9233.79,9234.74,9228.37,9230.60,10176,232,2271,
2014-08-14_12:47,9234.90,9235.15,9228.59,9234.95,8988,197,2158,
2014-08-14_12:48,9227.89,9236.36,9227.89,9233.63,10363,210,2010,
2014-08-14_12:49,9231.77,9235.23,9228.26,9235.23,12417,204,2125,
2014-08-14_12:50,9227.41,9233.07,9227.41,9227.98,9673,184,1976,
2014-08-14_12:51,9232.42,9232.42,9224.51,9224.51,12645,238,2800,
2014-08-14_12:52,9226.76,9231.27,9224.42,9224.42,11911,219,2352,
2014-08-14_12:53,9231.80,9231.80,9223.60,9228.68,16230,262,2877,
2014-08-14_12:54,9223.80,9227.80,9222.13,9222.13,11279,217,2384,
2014-08-14_12:55,9222.47,9229.26,9222.26,9227.24,20882,259,2403,
2014-08-14_12:56,9223.56,9228.19,9222.99,9222.99,15180,254,2724,
2014-08-14_12:57,9227.78,9228.72,9223.99,9227.72,22893,235,2650,
2014-08-14_12:58,9229.83,9229.83,9223.10,9223.10,15836,263,2633,
2014-08-14_12:59,9227.57,9227.57,9222.63,9226.45,12855,245,2490,
2014-08-14_13:00,9226.63,9227.24,9221.67,9226.84,12668,232,2298,
2014-08-14_13:01,9220.86,9226.17,9219.06,9219.06,13167,267,2491,
2014-08-14_13:02,9218.97,9221.77,9218.56,9221.77,12934,223,2233,
2014-08-14_13:03,9219.27,9223.71,9219.14,9221.91,11948,203,2391,
2014-08-14_13:04,9221.42,9226.66,9219.60,9225.55,14836,242,2324,
2014-08-14_13:05,9225.60,9227.58,9221.01,9223.78,16095,286,2506,
2014-08-14_13:06,9225.74,9226.49,9221.57,9221.57,19067,300,2843,
2014-08-14_13:07,9224.97,9225.21,9219.48,9223.34,19378,324,2906,
2014-08-14_13:08,9224.50,9224.50,9223.15,9223.50,15505,270,2819,
2014-08-14_13:09,9223.86,9223.86,9218.99,9222.61,15438,237,2707,
2014-08-14_13:10,9223.47,9225.03,9222.14,9223.39,15013,290,2820,
2014-08-14_13:11,9223.16,9226.27,9218.92,9222.98,14659,261,2756,
2014-08-14_13:12,9223.47,9223.92,9219.23,9223.58,13898,255,2746,
2014-08-14_13:13,9223.07,9223.20,9218.55,9223.03,18068,300,3036,
2014-08-14_13:14,9222.89,9224.86,9222.29,9222.86,16840,296,3148,
2014-08-14_13:15,9225.54,9225.54,9221.75,9221.93,17098,317,2878,
2014-08-14_13:16,9223.54,9224.68,9222.03,9224.68,16712,364,3145,
2014-08-14_13:17,9221.98,9224.96,9221.98,9224.15,22195,399,3210,
2014-08-14_13:18,9224.12,9224.12,9220.04,9220.04,18204,411,3140,
2014-08-14_13:19,9219.65,9224.87,9218.87,9222.77,17028,350,3449,
2014-08-14_13:20,9220.95,9223.24,9220.48,9222.49,17475,293,3165,
2014-08-14_13:21,9227.91,9227.91,9219.43,9222.43,28801,400,3869,
2014-08-14_13:22,9228.34,9228.34,9220.29,9220.29,20639,362,3768,
2014-08-14_13:23,9226.14,9228.33,9220.23,9222.08,25828,381,3923,
2014-08-14_13:24,9220.44,9222.35,9219.59,9220.20,25724,413,4287,
2014-08-14_13:25,9225.61,9225.88,9221.26,9224.68,31310,495,4997,
2014-08-14_13:26,9224.68,9224.68,9224.68,9224.68,50,0,1,
2014-08-14_13:27,9224.68,9224.68,9224.68,9224.68,0,0,0,
2014-08-14_13:28,9224.68,9224.68,9224.68,9224.68,0,0,0,
2014-08-14_13:29,9224.68,9224.68,9224.68,9224.68,0,0,0,
2014-08-14_13:30,9224.68,9230.61,9224.68,9230.61,146094,5592,30992,
2014-08-15_09:01,9243.67,9243.67,9228.78,9228.78,100654,3138,26409,
2014-08-15_09:02,9223.02,9225.63,9215.66,9215.66,37990,883,7998,
2014-08-15_09:03,9219.67,9221.07,9216.04,9220.47,46853,765,7309,
2014-08-15_09:04,9220.12,9225.70,9220.12,9221.14,56023,647,6636,
2014-08-15_09:05,9221.33,9223.59,9221.33,9223.59,56400,611,6134,
2014-08-15_09:06,9223.39,9224.85,9221.28,9221.28,66227,596,6444,
2014-08-15_09:07,9225.29,9225.78,9222.69,9225.78,62683,579,5955,
2014-08-15_09:08,9225.92,9227.76,9224.68,9225.00,53700,567,5906,
2014-08-15_09:09,9225.61,9226.42,9221.77,9221.77,61118,549,6010,
2014-08-15_09:10,9225.99,9225.99,9219.40,9219.40,55920,535,5611,
2014-08-15_09:11,9224.86,9224.86,9213.90,9213.90,54323,566,5749,
2014-08-15_09:12,9214.63,9220.09,9210.19,9214.77,65964,647,6160,
2014-08-15_09:13,9208.58,9208.58,9198.79,9198.79,70724,778,7714,
2014-08-15_09:14,9200.68,9200.68,9190.18,9190.18,49272,591,6267,
2014-08-15_09:15,9189.90,9194.73,9189.31,9189.80,45558,575,5693,
2014-08-15_09:16,9189.42,9193.08,9189.42,9189.79,41714,534,5631,
2014-08-15_09:17,9188.36,9194.03,9188.36,9192.84,39706,460,4753,
2014-08-15_09:18,9195.22,9195.51,9187.44,9187.65,38266,441,4469,
2014-08-15_09:19,9188.25,9192.34,9187.68,9187.68,35211,404,4207,
2014-08-15_09:20,9191.56,9193.51,9187.09,9189.00,30240,403,4276,
2014-08-15_09:21,9189.26,9193.12,9188.46,9188.81,37679,401,4324,
2014-08-15_09:22,9188.20,9189.08,9188.20,9189.08,35316,450,4341,
2014-08-15_09:23,9193.87,9193.87,9186.12,9191.93,31312,373,3756,
2014-08-15_09:24,9188.10,9193.45,9188.10,9189.47,27759,364,3854,
2014-08-15_09:25,9188.87,9193.35,9188.87,9190.43,34238,400,4131,
2014-08-15_09:26,9192.68,9199.08,9190.26,9199.08,32226,365,3842,
2014-08-15_09:27,9199.71,9199.71,9194.55,9198.39,27376,340,3674,
2014-08-15_09:28,9197.70,9201.40,9195.47,9200.37,23441,301,3335,
2014-08-15_09:29,9198.36,9202.70,9197.12,9202.70,25477,315,3348,
2014-08-15_09:30,9200.57,9203.45,9200.57,9201.24,24730,319,3293,
2014-08-15_09:31,9203.53,9204.62,9197.62,9201.66,24281,299,3371,
2014-08-15_09:32,9197.73,9205.04,9197.58,9199.57,24291,300,3189,
2014-08-15_09:33,9199.08,9204.36,9196.88,9200.62,20935,303,3276,
2014-08-15_09:34,9203.05,9203.05,9196.15,9196.15,29367,287,3188,
2014-08-15_09:35,9202.50,9202.89,9198.16,9200.14,18393,295,3090,
2014-08-15_09:36,9200.05,9201.78,9194.82,9194.82,19687,279,2986,
2014-08-15_09:37,9197.48,9201.31,9194.30,9194.30,21313,278,3033,
2014-08-15_09:38,9201.31,9201.31,9197.99,9198.09,19888,276,3123,
2014-08-15_09:39,9199.81,9200.61,9198.22,9198.22,19224,239,2711,
2014-08-15_09:40,9200.35,9200.35,9198.38,9198.53,16893,286,2845,
2014-08-15_09:41,9199.07,9201.59,9199.07,9199.81,16654,253,2885,
2014-08-15_09:42,9199.87,9202.69,9199.79,9202.64,16161,242,2767,
2014-08-15_09:43,9202.00,9203.13,9200.05,9203.13,17505,289,2826,
2014-08-15_09:44,9202.10,9204.20,9197.22,9201.90,18206,265,2798,
2014-08-15_09:45,9200.97,9203.56,9200.92,9203.56,17080,280,2692,
2014-08-15_09:46,9201.63,9203.58,9196.78,9197.27,16111,245,2477,
2014-08-15_09:47,9196.50,9202.40,9195.51,9195.51,12380,194,2299,
2014-08-15_09:48,9195.40,9202.81,9195.40,9202.13,18610,223,2555,
2014-08-15_09:49,9203.10,9203.23,9199.92,9203.23,13998,187,2240,
2014-08-15_09:50,9200.62,9201.58,9200.62,9201.02,17968,225,2308,
2014-08-15_09:51,9196.67,9201.11,9196.61,9196.64,12865,204,2256,
2014-08-15_09:52,9201.33,9201.33,9199.36,9200.70,16624,198,2178,
2014-08-15_09:53,9200.63,9202.64,9199.54,9199.73,12772,169,1976,
2014-08-15_09:54,9199.64,9203.52,9199.64,9203.24,14518,154,1879,
2014-08-15_09:55,9203.26,9203.64,9197.27,9197.27,16020,180,2027,
2014-08-15_09:56,9201.96,9204.72,9201.96,9204.72,17037,229,2158,
2014-08-15_09:57,9199.28,9204.02,9199.28,9204.02,16670,215,2303,
2014-08-15_09:58,9204.13,9205.14,9203.97,9205.14,14956,317,2470,
2014-08-15_09:59,9203.16,9206.42,9203.06,9204.02,22095,281,2666,
2014-08-15_10:00,9199.73,9204.68,9198.04,9202.88,17287,256,2490,
2014-08-15_10:01,9197.88,9202.53,9197.63,9197.63,21200,245,2645,
2014-08-15_10:02,9197.11,9199.22,9197.11,9199.22,18014,221,2326,
2014-08-15_10:03,9204.31,9204.31,9197.80,9202.62,25274,293,2845,
2014-08-15_10:04,9201.58,9203.14,9197.86,9200.36,24585,256,2733,
2014-08-15_10:05,9198.87,9203.33,9198.56,9203.33,15294,216,2447,
2014-08-15_10:06,9203.49,9203.49,9198.22,9202.79,13980,204,2203,
2014-08-15_10:07,9197.79,9197.96,9196.47,9197.22,17736,200,2140,
2014-08-15_10:08,9201.01,9201.01,9192.65,9192.65,19467,299,2900,
2014-08-15_10:09,9190.27,9190.27,9185.20,9185.20,50001,499,4457,
2014-08-15_10:10,9187.21,9187.21,9183.51,9183.51,24698,343,3706,
2014-08-15_10:11,9184.49,9186.79,9179.52,9179.52,38272,558,4813,
2014-08-15_10:12,9180.68,9181.19,9178.97,9178.97,27752,397,3830,
2014-08-15_10:13,9181.68,9181.68,9177.93,9177.93,20573,345,3129,
2014-08-15_10:14,9180.75,9180.75,9177.51,9177.51,18045,319,3014,
2014-08-15_10:15,9172.91,9180.29,9172.91,9178.01,20443,275,2892,
2014-08-15_10:16,9180.15,9181.92,9177.62,9181.92,13312,215,2379,
2014-08-15_10:17,9181.31,9182.34,9179.79,9181.90,22527,220,2172,
2014-08-15_10:18,9175.02,9181.93,9175.02,9181.77,13544,197,2196,
2014-08-15_10:19,9181.39,9181.57,9176.84,9181.57,14274,223,2142,
2014-08-15_10:20,9181.94,9183.27,9178.10,9178.43,11596,206,2249,
2014-08-15_10:21,9177.70,9183.92,9175.94,9178.23,11823,186,2094,
2014-08-15_10:22,9175.83,9177.68,9174.79,9177.68,11630,196,2177,
2014-08-15_10:23,9177.65,9179.98,9174.44,9179.98,9821,179,1895,
2014-08-15_10:24,9182.36,9182.37,9177.00,9177.00,11313,164,1824,
2014-08-15_10:25,9177.65,9178.01,9177.12,9177.99,9255,170,1806,
2014-08-15_10:26,9182.97,9182.97,9178.00,9178.00,11446,221,1950,
2014-08-15_10:27,9178.60,9182.77,9176.05,9181.25,16031,228,2048,
2014-08-15_10:28,9184.26,9184.26,9183.63,9183.73,13886,192,2000,
2014-08-15_10:29,9182.18,9184.56,9182.18,9184.11,11864,158,1796,
2014-08-15_10:30,9185.11,9185.58,9181.97,9184.76,9943,144,1636,
2014-08-15_10:31,9181.92,9186.75,9181.71,9182.62,10462,186,1930,
2014-08-15_10:32,9182.20,9185.30,9182.00,9185.11,11751,184,1893,
2014-08-15_10:33,9189.77,9191.42,9186.14,9186.14,11230,158,1662,
2014-08-15_10:34,9186.40,9191.66,9186.40,9187.44,14225,238,1851,
2014-08-15_10:35,9187.31,9192.41,9187.31,9190.22,14607,198,1915,
2014-08-15_10:36,9192.40,9192.66,9186.46,9186.46,14572,197,2151,
2014-08-15_10:37,9191.61,9193.94,9191.14,9193.51,11836,191,1853,
2014-08-15_10:38,9187.91,9193.33,9187.91,9193.33,11772,173,1831,
2014-08-15_10:39,9192.76,9192.76,9189.96,9189.96,12913,181,1934,
2014-08-15_10:40,9190.73,9193.35,9189.17,9190.16,10601,191,1873,
2014-08-15_10:41,9191.97,9193.11,9188.52,9189.26,13219,160,1829,
2014-08-15_10:42,9186.78,9194.49,9186.78,9191.76,10019,152,1797,
2014-08-15_10:43,9193.54,9193.85,9187.19,9189.13,9782,144,1651,
2014-08-15_10:44,9188.71,9189.24,9187.13,9188.32,9154,160,1781,
2014-08-15_10:45,9190.49,9193.43,9190.49,9192.88,10926,194,1981,
2014-08-15_10:46,9193.31,9193.82,9190.79,9193.45,11838,159,1851,
2014-08-15_10:47,9193.74,9194.13,9189.79,9192.03,9765,146,1593,
2014-08-15_10:48,9189.97,9194.42,9189.35,9194.42,9767,171,1777,
2014-08-15_10:49,9194.18,9194.60,9186.82,9194.60,11714,166,1804,
2014-08-15_10:50,9189.78,9190.70,9189.09,9190.70,10877,202,1820,
2014-08-15_10:51,9195.25,9195.25,9188.99,9189.90,10453,161,1761,
2014-08-15_10:52,9190.28,9195.13,9190.11,9190.11,13378,214,1970,
2014-08-15_10:53,9194.66,9194.66,9189.93,9190.78,17997,255,2061,
2014-08-15_10:54,9192.23,9192.77,9189.82,9190.59,11707,194,2007,
2014-08-15_10:55,9197.14,9197.14,9188.89,9192.82,9836,192,1756,
2014-08-15_10:56,9189.84,9192.17,9189.84,9192.17,9491,169,1799,
2014-08-15_10:57,9195.30,9195.30,9189.08,9192.52,13227,214,1886,
2014-08-15_10:58,9191.16,9195.37,9190.46,9190.46,10204,170,1966,
2014-08-15_10:59,9195.35,9195.35,9189.53,9194.70,14802,182,1845,
2014-08-15_11:00,9197.36,9197.36,9189.17,9189.17,8578,133,1621,
2014-08-15_11:01,9191.62,9197.31,9190.30,9190.30,13319,169,1854,
2014-08-15_11:02,9192.72,9197.57,9190.40,9197.57,9719,186,1712,
2014-08-15_11:03,9192.85,9193.63,9191.29,9191.29,11074,181,1722,
2014-08-15_11:04,9195.81,9197.95,9191.35,9197.95,12455,172,1713,
2014-08-15_11:05,9198.48,9198.69,9191.78,9191.78,9863,145,1691,
2014-08-15_11:06,9195.99,9197.59,9191.49,9197.59,12446,148,1587,
2014-08-15_11:07,9197.00,9197.82,9197.00,9197.76,11148,172,1797,
2014-08-15_11:08,9197.72,9199.42,9192.29,9199.42,10748,163,1608,
2014-08-15_11:09,9192.90,9194.73,9192.52,9193.27,10910,162,1691,
2014-08-15_11:10,9200.24,9200.29,9193.13,9197.80,7820,138,1496,
2014-08-15_11:11,9200.50,9200.50,9193.08,9195.05,10558,203,1880,
2014-08-15_11:12,9200.06,9200.06,9192.93,9197.54,11454,174,1612,
2014-08-15_11:13,9197.74,9199.75,9192.80,9192.80,8914,155,1680,
2014-08-15_11:14,9197.85,9197.85,9192.71,9193.06,8994,145,1538,
2014-08-15_11:15,9198.60,9198.65,9193.74,9194.07,8643,168,1698,
2014-08-15_11:16,9200.46,9200.46,9193.68,9200.03,8271,158,1667,
2014-08-15_11:17,9197.92,9198.70,9193.62,9198.70,10945,183,1800,
2014-08-15_11:18,9198.87,9202.30,9197.38,9198.63,8925,154,1563,
2014-08-15_11:19,9196.13,9203.31,9196.08,9198.33,10542,292,1978,
2014-08-15_11:20,9203.74,9203.74,9201.71,9203.36,16413,223,1938,
2014-08-15_11:21,9203.37,9209.75,9203.37,9209.02,16419,234,2237,
2014-08-15_11:22,9209.45,9210.20,9202.84,9210.20,12277,196,1999,
2014-08-15_11:23,9210.19,9210.48,9205.31,9208.31,13966,220,2120,
2014-08-15_11:24,9206.31,9210.05,9204.68,9208.24,11177,177,1793,
2014-08-15_11:25,9213.03,9213.82,9207.44,9212.03,12651,199,1907,
2014-08-15_11:26,9213.94,9215.73,9210.62,9211.56,14147,190,1888,
2014-08-15_11:27,9215.96,9216.37,9209.83,9216.37,11074,154,1675,
2014-08-15_11:28,9216.53,9219.14,9216.00,9219.14,21163,358,2313,
2014-08-15_11:29,9218.77,9219.85,9213.13,9213.13,17626,300,2252,
2014-08-15_11:30,9217.88,9221.04,9215.50,9221.04,15597,268,2332,
2014-08-15_11:31,9220.81,9220.81,9213.71,9213.80,23859,270,2440,
2014-08-15_11:32,9218.43,9220.80,9213.16,9213.16,14180,207,1952,
2014-08-15_11:33,9217.87,9220.96,9214.34,9220.96,14350,199,1973,
2014-08-15_11:34,9218.37,9220.60,9213.65,9213.79,9607,171,1660,
2014-08-15_11:35,9219.84,9219.84,9212.20,9214.49,9603,160,1526,
2014-08-15_11:36,9212.08,9214.78,9212.08,9212.13,11719,163,1684,
2014-08-15_11:37,9212.20,9219.32,9212.20,9217.20,11132,149,1654,
2014-08-15_11:38,9213.99,9217.68,9210.52,9217.68,9517,167,1708,
2014-08-15_11:39,9211.26,9217.78,9211.00,9217.78,9768,136,1488,
2014-08-15_11:40,9211.04,9214.59,9209.35,9209.88,9130,151,1585,
2014-08-15_11:41,9209.31,9217.29,9209.31,9210.22,8591,155,1429,
2014-08-15_11:42,9215.36,9218.51,9213.80,9217.97,22315,196,1994,
2014-08-15_11:43,9215.91,9216.34,9211.30,9211.30,9171,193,1671,
2014-08-15_11:44,9213.50,9217.50,9210.68,9217.50,16749,182,1668,
2014-08-15_11:45,9214.98,9215.48,9210.34,9215.46,12688,175,1656,
2014-08-15_11:46,9214.83,9215.18,9214.69,9214.84,9237,174,1558,
2014-08-15_11:47,9214.48,9217.67,9209.52,9217.67,15718,149,1593,
2014-08-15_11:48,9210.69,9215.30,9210.00,9215.30,8173,144,1528,
2014-08-15_11:49,9215.76,9216.99,9211.34,9216.99,8994,109,1357,
2014-08-15_11:50,9217.22,9217.22,9210.34,9215.07,18465,142,1480,
2014-08-15_11:51,9214.29,9215.00,9210.08,9210.08,7968,134,1451,
2014-08-15_11:52,9212.28,9213.22,9209.90,9213.22,8147,182,1582,
2014-08-15_11:53,9212.97,9216.19,9209.96,9213.79,11996,124,1390,
2014-08-15_11:54,9208.60,9211.36,9208.60,9211.36,9776,152,1496,
2014-08-15_11:55,9213.51,9213.73,9209.06,9209.65,6821,148,1552,
2014-08-15_11:56,9208.97,9210.99,9208.17,9210.99,7937,150,1486,
2014-08-15_11:57,9210.71,9213.90,9209.40,9213.90,7222,129,1362,
2014-08-15_11:58,9209.04,9209.40,9208.50,9208.85,5337,119,1299,
2014-08-15_11:59,9215.07,9215.70,9208.46,9209.53,7627,133,1460,
2014-08-15_12:00,9209.12,9216.07,9208.75,9211.78,7050,149,1518,
2014-08-15_12:01,9209.35,9209.35,9208.61,9208.61,9789,200,1991,
2014-08-15_12:02,9208.40,9215.44,9207.99,9215.44,9049,177,1538,
2014-08-15_12:03,9215.06,9215.06,9207.97,9210.52,8036,133,1423,
2014-08-15_12:04,9210.58,9212.86,9208.72,9210.37,7844,152,1428,
2014-08-15_12:05,9208.81,9211.18,9208.42,9209.03,7574,139,1390,
2014-08-15_12:06,9209.72,9214.59,9209.35,9209.40,6771,130,1361,
2014-08-15_12:07,9213.89,9213.89,9209.12,9209.38,10761,140,1530,
2014-08-15_12:08,9213.89,9216.35,9209.39,9213.78,7128,131,1470,
2014-08-15_12:09,9209.00,9209.00,9208.23,9208.48,7995,249,1499,
2014-08-15_12:10,9209.14,9209.25,9208.74,9209.01,7980,196,1642,
2014-08-15_12:11,9213.89,9213.89,9205.61,9208.60,14104,332,1939,
2014-08-15_12:12,9213.41,9213.41,9205.58,9207.74,8787,135,1408,
2014-08-15_12:13,9205.35,9207.87,9205.35,9207.87,9230,148,1588,
2014-08-15_12:14,9207.72,9210.03,9204.63,9204.63,7021,127,1376,
2014-08-15_12:15,9206.71,9211.40,9203.83,9211.40,6651,124,1400,
2014-08-15_12:16,9208.76,9210.97,9203.78,9206.19,6762,127,1316,
2014-08-15_12:17,9206.13,9206.59,9204.81,9204.81,8309,143,1488,
2014-08-15_12:18,9209.65,9209.65,9203.85,9206.29,7340,141,1518,
2014-08-15_12:19,9204.00,9208.02,9203.32,9204.69,7161,126,1467,
2014-08-15_12:20,9207.03,9210.19,9205.20,9210.19,6000,118,1361,
2014-08-15_12:21,9205.92,9205.92,9202.90,9203.28,8614,155,1706,
2014-08-15_12:22,9205.18,9205.18,9202.46,9202.46,9196,145,1618,
2014-08-15_12:23,9202.25,9207.49,9202.25,9204.40,7876,137,1596,
2014-08-15_12:24,9209.04,9209.13,9201.65,9209.13,7893,135,1557,
2014-08-15_12:25,9209.03,9209.03,9201.80,9203.06,8290,153,1624,
2014-08-15_12:26,9202.95,9207.90,9202.06,9205.53,7507,132,1575,
2014-08-15_12:27,9202.83,9206.99,9202.82,9206.41,6624,148,1429,
2014-08-15_12:28,9206.34,9206.34,9202.34,9202.34,5938,137,1383,
2014-08-15_12:29,9204.89,9204.89,9202.06,9204.83,5928,136,1458,
2014-08-15_12:30,9206.25,9206.67,9201.94,9202.85,7454,205,1949,
2014-08-15_12:31,9203.25,9204.05,9203.23,9203.37,7323,138,1563,
2014-08-15_12:32,9203.35,9209.69,9202.92,9209.69,7059,161,1579,
2014-08-15_12:33,9210.92,9211.27,9205.06,9205.16,8376,164,1569,
2014-08-15_12:34,9205.28,9207.94,9204.38,9204.78,7697,165,1774,
2014-08-15_12:35,9209.37,9210.62,9204.56,9206.15,9942,167,1813,
2014-08-15_12:36,9208.29,9208.29,9204.89,9206.72,7417,174,1751,
2014-08-15_12:37,9205.01,9212.10,9203.66,9206.15,7817,153,1553,
2014-08-15_12:38,9206.34,9206.96,9203.96,9204.88,6902,126,1483,
2014-08-15_12:39,9206.28,9206.93,9199.97,9199.97,8122,151,1575,
2014-08-15_12:40,9207.36,9207.36,9200.55,9203.68,7504,167,1745,
2014-08-15_12:41,9203.50,9206.59,9199.23,9199.23,7941,163,1808,
2014-08-15_12:42,9203.22,9206.06,9198.70,9206.06,8438,150,1677,
2014-08-15_12:43,9201.16,9204.83,9198.62,9201.50,9423,160,1771,
2014-08-15_12:44,9206.74,9206.74,9200.09,9204.16,8487,143,1669,
2014-08-15_12:45,9199.94,9204.11,9199.16,9201.19,8006,161,1736,
2014-08-15_12:46,9202.42,9202.42,9198.35,9201.96,7455,149,1633,
2014-08-15_12:47,9201.49,9206.91,9200.35,9206.64,11363,177,1874,
2014-08-15_12:48,9203.98,9206.61,9199.94,9202.20,9767,156,1824,
2014-08-15_12:49,9206.70,9206.70,9199.57,9202.37,9759,171,1763,
2014-08-15_12:50,9204.91,9207.40,9203.21,9203.21,7618,151,1722,
2014-08-15_12:51,9200.98,9206.10,9198.82,9201.56,8250,143,1687,
2014-08-15_12:52,9206.25,9206.25,9198.41,9200.70,9010,158,1696,
2014-08-15_12:53,9199.55,9204.51,9199.55,9199.79,8348,162,1806,
2014-08-15_12:54,9205.87,9205.87,9198.96,9200.16,7419,133,1616,
2014-08-15_12:55,9202.34,9206.34,9199.29,9206.34,8333,157,1725,
2014-08-15_12:56,9199.08,9201.93,9199.08,9199.80,10850,201,2092,
2014-08-15_12:57,9199.73,9207.26,9199.73,9207.26,10015,194,2081,
2014-08-15_12:58,9204.02,9204.09,9198.29,9200.43,10423,188,2168,
2014-08-15_12:59,9197.93,9200.78,9197.93,9200.78,13020,177,1927,
2014-08-15_13:00,9204.70,9204.70,9197.39,9203.56,12111,160,1927,
2014-08-15_13:01,9199.24,9201.56,9197.68,9197.68,15669,256,2347,
2014-08-15_13:02,9201.56,9204.84,9197.85,9204.84,13608,251,2363,
2014-08-15_13:03,9204.65,9204.65,9203.79,9203.79,14924,233,2311,
2014-08-15_13:04,9202.12,9205.62,9198.55,9199.13,13751,238,2271,
2014-08-15_13:05,9199.72,9204.25,9198.48,9198.48,21588,499,2896,
2014-08-15_13:06,9203.32,9203.32,9195.69,9200.03,14581,249,2533,
2014-08-15_13:07,9195.51,9202.74,9195.37,9202.66,11318,189,2278,
2014-08-15_13:08,9202.71,9202.71,9197.57,9200.77,12195,225,2311,
2014-08-15_13:09,9202.83,9205.00,9200.03,9200.78,11401,207,2206,
2014-08-15_13:10,9197.90,9202.89,9197.90,9202.89,20139,255,2396,
2014-08-15_13:11,9202.22,9202.88,9199.66,9202.88,14240,254,2610,
2014-08-15_13:12,9205.01,9205.01,9197.98,9197.98,15649,265,2683,
2014-08-15_13:13,9197.07,9202.41,9197.07,9198.15,17597,283,2680,
2014-08-15_13:14,9198.06,9198.10,9195.47,9197.26,12323,229,2517,
2014-08-15_13:15,9196.50,9198.15,9196.50,9197.16,12726,251,2562,
2014-08-15_13:16,9202.07,9202.07,9197.52,9197.52,18851,260,2764,
2014-08-15_13:17,9197.65,9202.62,9197.65,9202.62,16977,274,2792,
2014-08-15_13:18,9202.40,9202.72,9197.86,9201.33,16768,276,2734,
2014-08-15_13:19,9199.13,9202.57,9198.64,9201.62,15473,285,2923,
2014-08-15_13:20,9200.77,9205.42,9198.58,9205.42,25742,324,3205,
2014-08-15_13:21,9208.36,9208.36,9199.84,9202.22,20840,382,3592,
2014-08-15_13:22,9202.40,9206.42,9199.63,9199.68,21653,338,3576,
2014-08-15_13:23,9200.69,9201.42,9200.19,9201.02,26271,454,4253,
2014-08-15_13:24,9201.05,9204.67,9200.10,9204.67,30077,468,4404,
2014-08-15_13:25,9208.35,9208.35,9205.90,9207.51,31249,481,4722,
2014-08-15_13:26,9207.51,9207.51,9207.51,9207.51,0,0,0,
2014-08-15_13:27,9207.51,9207.51,9207.51,9207.51,0,0,0,
2014-08-15_13:28,9207.51,9207.51,9207.51,9207.51,0,0,0,
2014-08-15_13:29,9207.51,9207.51,9207.51,9207.51,0,0,0,
2014-08-15_13:30,9207.51,9207.51,9206.81,9206.81,133379,4824,28224,
2014-08-18_09:01,9222.73,9222.73,9215.25,9216.96,67649,2195,19720,
2014-08-18_09:02,9217.55,9217.55,9205.99,9205.99,24235,590,5718,
2014-08-18_09:03,9207.56,9210.69,9207.56,9207.70,35676,638,5902,
2014-08-18_09:04,9208.07,9209.06,9204.38,9206.65,45925,587,6001,
2014-08-18_09:05,9205.99,9207.37,9205.17,9205.17,55494,630,5843,
2014-08-18_09:06,9205.13,9205.13,9200.60,9204.55,85577,814,7119,
2014-08-18_09:07,9205.46,9206.69,9200.27,9206.69,60696,560,5966,
2014-08-18_09:08,9203.87,9205.29,9200.73,9200.73,59783,584,5542,
2014-08-18_09:09,9199.73,9205.11,9199.73,9204.92,42690,460,4915,
2014-08-18_09:10,9204.52,9206.29,9199.57,9206.29,55997,501,5228,
2014-08-18_09:11,9205.45,9206.53,9204.56,9204.56,47247,528,5730,
2014-08-18_09:12,9200.34,9205.80,9200.34,9201.63,38568,502,5072,
2014-08-18_09:13,9203.46,9203.46,9200.33,9200.33,41274,534,5417,
2014-08-18_09:14,9193.03,9199.83,9193.03,9198.96,36982,491,5390,
2014-08-18_09:15,9197.58,9197.58,9191.71,9191.71,38482,476,5151,
2014-08-18_09:16,9195.38,9196.88,9193.45,9193.45,42102,508,5359,
2014-08-18_09:17,9194.82,9194.82,9186.99,9186.99,39327,458,4531,
2014-08-18_09:18,9187.06,9189.34,9185.33,9188.26,38746,486,4729,
2014-08-18_09:19,9183.62,9187.06,9183.62,9185.45,33582,470,5161,
2014-08-18_09:20,9185.49,9185.67,9183.35,9185.58,37776,445,4692,
2014-08-18_09:21,9182.70,9183.23,9179.27,9179.27,36612,496,5153,
2014-08-18_09:22,9181.83,9181.88,9173.88,9179.91,34903,476,5120,
2014-08-18_09:23,9179.10,9179.77,9174.11,9179.77,29356,460,4684,
2014-08-18_09:24,9177.03,9179.80,9174.16,9179.80,33855,433,4955,
2014-08-18_09:25,9178.96,9178.96,9172.91,9177.17,38826,437,4543,
2014-08-18_09:26,9176.32,9177.29,9175.08,9176.99,27838,406,4312,
2014-08-18_09:27,9176.91,9176.91,9172.11,9172.11,23320,443,4358,
2014-08-18_09:28,9171.92,9175.74,9169.25,9175.74,29474,452,3850,
2014-08-18_09:29,9170.77,9173.45,9165.93,9165.93,23762,331,3650,
2014-08-18_09:30,9172.35,9172.35,9168.95,9168.95,23752,355,3983,
2014-08-18_09:31,9168.34,9171.30,9168.34,9170.21,23165,360,4280,
2014-08-18_09:32,9170.40,9170.40,9165.11,9167.62,21442,318,3777,
2014-08-18_09:33,9167.23,9169.48,9166.45,9169.48,26424,317,3714,
2014-08-18_09:34,9168.03,9172.22,9164.69,9167.51,27727,349,3821,
2014-08-18_09:35,9164.78,9172.81,9164.78,9172.81,29201,352,3715,
2014-08-18_09:36,9165.60,9174.55,9165.60,9174.43,29890,318,3616,
2014-08-18_09:37,9175.19,9176.02,9171.02,9174.24,25768,294,3517,
2014-08-18_09:38,9176.28,9178.50,9174.88,9178.50,24279,284,3317,
2014-08-18_09:39,9179.31,9179.49,9174.69,9179.49,24856,332,3704,
2014-08-18_09:40,9179.87,9180.50,9179.23,9180.50,35777,352,3617,
2014-08-18_09:41,9180.66,9182.42,9177.19,9178.88,19816,292,3119,
2014-08-18_09:42,9179.85,9182.41,9179.85,9182.20,22160,262,2697,
2014-08-18_09:43,9181.91,9184.54,9181.21,9184.15,28242,273,2809,
2014-08-18_09:44,9183.82,9184.43,9183.82,9184.31,30197,273,3081,
2014-08-18_09:45,9186.24,9188.57,9184.05,9188.57,21127,286,2965,
2014-08-18_09:46,9188.72,9189.65,9183.88,9188.80,19866,240,2686,
2014-08-18_09:47,9188.74,9188.74,9186.14,9188.46,21797,263,2819,
2014-08-18_09:48,9184.06,9189.12,9181.66,9189.12,17800,226,2547,
2014-08-18_09:49,9183.61,9187.84,9181.18,9187.84,18891,218,2507,
2014-08-18_09:50,9185.54,9186.44,9184.41,9186.17,19327,208,2300,
2014-08-18_09:51,9179.00,9181.77,9178.92,9179.66,17014,271,2696,
2014-08-18_09:52,9179.43,9181.88,9179.31,9181.67,16333,233,2420,
2014-08-18_09:53,9181.75,9181.75,9178.24,9178.24,21083,254,2458,
2014-08-18_09:54,9180.88,9180.88,9178.09,9180.54,16555,273,2677,
2014-08-18_09:55,9181.54,9181.54,9177.72,9180.80,14661,220,2388,
2014-08-18_09:56,9180.24,9180.95,9180.17,9180.56,17733,216,2412,
2014-08-18_09:57,9180.94,9185.34,9178.45,9184.53,11856,193,2154,
2014-08-18_09:58,9179.90,9182.32,9177.28,9181.72,13110,190,2346,
2014-08-18_09:59,9179.83,9180.36,9177.98,9178.07,25459,287,2558,
2014-08-18_10:00,9185.71,9185.71,9178.31,9180.75,16343,220,2297,
2014-08-18_10:01,9178.37,9185.65,9178.37,9179.84,17761,271,2776,
2014-08-18_10:02,9180.04,9184.82,9177.97,9179.84,13174,230,2313,
2014-08-18_10:03,9179.78,9181.71,9177.90,9179.16,12144,223,2264,
2014-08-18_10:04,9179.57,9183.28,9179.04,9179.13,18690,286,2746,
2014-08-18_10:05,9179.25,9182.59,9177.29,9177.29,16234,257,2604,
2014-08-18_10:06,9178.27,9182.99,9177.46,9177.46,14336,251,2684,
2014-08-18_10:07,9177.02,9180.71,9175.17,9175.17,22604,320,2984,
2014-08-18_10:08,9174.83,9179.87,9174.64,9174.64,19604,272,2725,
2014-08-18_10:09,9174.98,9174.98,9172.86,9172.86,17453,252,2531,
2014-08-18_10:10,9172.92,9178.46,9170.64,9172.88,16068,227,2495,
2014-08-18_10:11,9173.49,9177.72,9172.75,9177.69,12977,214,2369,
2014-08-18_10:12,9172.89,9175.54,9169.63,9169.63,18018,248,2701,
2014-08-18_10:13,9170.08,9172.19,9168.30,9169.59,22377,295,3020,
2014-08-18_10:14,9169.28,9169.93,9166.00,9166.00,22316,286,3050,
2014-08-18_10:15,9166.84,9171.52,9166.35,9166.98,17312,305,3209,
2014-08-18_10:16,9167.77,9169.57,9164.97,9164.97,19685,269,3010,
2014-08-18_10:17,9164.58,9168.81,9164.48,9164.53,14952,227,2651,
2014-08-18_10:18,9165.08,9169.11,9163.78,9168.92,12727,224,2731,
2014-08-18_10:19,9164.49,9170.08,9164.49,9170.08,14724,238,2505,
2014-08-18_10:20,9165.58,9170.26,9164.39,9166.39,14424,198,2273,
2014-08-18_10:21,9166.01,9167.80,9164.93,9164.93,10404,193,2219,
2014-08-18_10:22,9165.27,9169.12,9164.37,9165.15,9715,168,2026,
2014-08-18_10:23,9167.47,9169.13,9165.32,9165.32,10151,175,2080,
2014-08-18_10:24,9165.25,9168.48,9164.62,9167.80,11907,199,2354,
2014-08-18_10:25,9161.11,9165.87,9160.78,9165.87,11665,202,2231,
2014-08-18_10:26,9160.92,9168.84,9160.68,9160.68,12394,258,2158,
2014-08-18_10:27,9160.93,9165.17,9159.71,9159.71,11666,188,1994,
2014-08-18_10:28,9160.03,9167.24,9159.55,9159.56,13951,180,2015,
2014-08-18_10:29,9159.62,9163.88,9159.62,9163.63,9798,170,2024,
2014-08-18_10:30,9158.54,9166.81,9158.54,9160.33,11956,190,2134,
2014-08-18_10:31,9159.66,9164.16,9158.25,9158.25,13633,237,2672,
2014-08-18_10:32,9163.52,9163.52,9158.16,9162.08,15236,246,2480,
2014-08-18_10:33,9157.18,9161.08,9155.90,9160.00,13846,265,2581,
2014-08-18_10:34,9156.51,9159.90,9155.49,9159.30,17671,308,2906,
2014-08-18_10:35,9156.89,9156.89,9151.31,9155.79,19780,318,3119,
2014-08-18_10:36,9151.44,9157.12,9150.27,9150.27,17801,282,3290,
2014-08-18_10:37,9152.32,9155.28,9147.90,9147.90,18776,268,3051,
2014-08-18_10:38,9148.16,9151.90,9146.99,9146.99,21788,304,3288,
2014-08-18_10:39,9147.12,9152.32,9145.14,9145.14,22384,327,3575,
2014-08-18_10:40,9144.08,9147.55,9143.80,9147.21,17533,332,3842,
2014-08-18_10:41,9142.88,9146.89,9142.49,9146.89,18190,307,3294,
2014-08-18_10:42,9142.24,9148.78,9141.97,9146.19,16237,299,3098,
2014-08-18_10:43,9145.96,9145.96,9141.27,9144.78,14660,315,3054,
2014-08-18_10:44,9144.70,9144.91,9143.82,9144.10,14889,303,2818,
2014-08-18_10:45,9143.19,9144.52,9140.60,9140.60,13966,243,2670,
2014-08-18_10:46,9147.08,9147.08,9138.82,9141.07,17808,271,2887,
2014-08-18_10:47,9138.48,9144.35,9138.48,9142.30,14591,272,2946,
2014-08-18_10:48,9143.11,9143.97,9135.79,9135.93,16591,293,2764,
2014-08-18_10:49,9140.12,9140.57,9135.14,9135.14,14790,256,2583,
2014-08-18_10:50,9134.91,9139.38,9134.46,9134.46,14422,223,2454,
2014-08-18_10:51,9135.41,9137.61,9134.77,9134.82,21583,299,2896,
2014-08-18_10:52,9134.37,9137.64,9134.37,9135.95,16721,287,2824,
2014-08-18_10:53,9135.42,9137.43,9134.07,9136.03,21385,311,2960,
2014-08-18_10:54,9133.42,9136.36,9128.89,9128.89,16034,209,2668,
2014-08-18_10:55,9129.23,9136.00,9128.66,9128.66,12691,230,2598,
2014-08-18_10:56,9133.75,9134.00,9130.74,9132.58,15963,238,2446,
2014-08-18_10:57,9133.13,9135.59,9132.95,9135.33,17509,272,2841,
2014-08-18_10:58,9132.85,9135.08,9132.85,9133.81,17995,286,2727,
2014-08-18_10:59,9134.54,9134.54,9129.93,9134.01,14934,260,2732,
2014-08-18_11:00,9133.80,9136.66,9133.80,9134.60,10614,195,2247,
2014-08-18_11:01,9135.49,9136.99,9134.16,9136.99,13584,196,2388,
2014-08-18_11:02,9135.18,9136.68,9134.79,9135.76,11879,186,2403,
2014-08-18_11:03,9131.07,9137.02,9129.50,9129.50,10822,194,1994,
2014-08-18_11:04,9129.51,9134.40,9129.49,9131.73,9982,161,1917,
2014-08-18_11:05,9131.60,9134.61,9131.60,9134.03,13284,204,2041,
2014-08-18_11:06,9134.62,9134.62,9131.66,9133.28,13797,161,1843,
2014-08-18_11:07,9134.24,9136.13,9128.92,9133.02,16433,170,2013,
2014-08-18_11:08,9133.01,9137.06,9133.01,9135.41,23705,193,1875,
2014-08-18_11:09,9135.39,9135.67,9130.52,9130.52,9372,145,1734,
2014-08-18_11:10,9135.39,9138.81,9135.39,9135.47,8669,134,1718,
2014-08-18_11:11,9131.90,9137.97,9131.90,9136.12,9100,143,1683,
2014-08-18_11:12,9131.45,9138.41,9131.45,9138.41,12269,164,1748,
2014-08-18_11:13,9136.93,9139.36,9133.20,9138.78,10027,156,1859,
2014-08-18_11:14,9133.73,9138.37,9131.94,9131.94,9302,145,1636,
2014-08-18_11:15,9131.20,9137.95,9131.20,9137.95,8968,169,1816,
2014-08-18_11:16,9135.63,9137.32,9134.61,9136.87,8694,136,1542,
2014-08-18_11:17,9137.44,9139.63,9132.45,9132.45,7484,141,1470,
2014-08-18_11:18,9137.66,9140.52,9132.90,9140.52,8174,144,1540,
2014-08-18_11:19,9139.27,9140.06,9132.93,9133.31,11746,154,1657,
2014-08-18_11:20,9137.68,9138.60,9135.87,9138.18,8808,165,1779,
2014-08-18_11:21,9139.11,9141.83,9139.05,9141.60,9549,170,1699,
2014-08-18_11:22,9141.27,9141.68,9136.97,9136.97,13194,174,1772,
2014-08-18_11:23,9140.33,9140.75,9137.86,9138.06,13343,187,1932,
2014-08-18_11:24,9137.58,9137.58,9136.76,9136.76,9093,152,1652,
2014-08-18_11:25,9137.40,9139.55,9136.09,9139.55,8333,145,1670,
2014-08-18_11:26,9136.30,9138.64,9135.59,9135.59,8975,157,1648,
2014-08-18_11:27,9135.84,9138.31,9134.68,9134.71,6850,148,1543,
2014-08-18_11:28,9134.76,9136.62,9134.76,9136.26,8692,134,1880,
2014-08-18_11:29,9138.21,9139.80,9136.76,9137.34,6011,124,1559,
2014-08-18_11:30,9136.78,9139.95,9136.37,9138.53,11606,155,1639,
2014-08-18_11:31,9138.90,9140.79,9138.00,9139.05,14598,198,2044,
2014-08-18_11:32,9143.72,9146.67,9139.96,9139.96,14392,171,1901,
2014-08-18_11:33,9143.46,9147.72,9140.88,9145.89,15829,246,2579,
2014-08-18_11:34,9148.36,9148.45,9143.45,9144.33,16624,205,2118,
2014-08-18_11:35,9149.00,9149.30,9145.36,9146.30,8984,152,1810,
2014-08-18_11:36,9146.48,9149.85,9143.34,9143.45,8260,140,1589,
2014-08-18_11:37,9143.52,9149.92,9143.52,9146.97,6100,122,1535,
2014-08-18_11:38,9147.70,9151.80,9147.70,9149.14,13255,189,1724,
2014-08-18_11:39,9148.59,9148.59,9144.21,9147.38,10629,139,1483,
2014-08-18_11:40,9148.64,9151.03,9146.54,9146.54,7115,122,1480,
2014-08-18_11:41,9149.09,9149.09,9144.36,9144.36,8809,142,1490,
2014-08-18_11:42,9144.33,9150.88,9144.33,9150.53,8854,140,1548,
2014-08-18_11:43,9148.32,9149.41,9146.07,9146.90,10284,149,1705,
2014-08-18_11:44,9148.93,9148.93,9145.98,9146.48,9728,145,1627,
2014-08-18_11:45,9148.00,9148.86,9145.59,9148.51,11698,153,1699,
2014-08-18_11:46,9149.51,9149.75,9146.93,9146.93,13362,185,1898,
2014-08-18_11:47,9146.86,9150.34,9141.67,9141.67,7655,145,1525,
2014-08-18_11:48,9145.48,9148.83,9145.48,9147.27,8495,209,1729,
2014-08-18_11:49,9147.00,9147.94,9142.29,9142.29,6952,167,1615,
2014-08-18_11:50,9142.83,9148.58,9142.83,9148.44,5986,119,1352,
2014-08-18_11:51,9148.25,9150.17,9144.41,9144.41,9846,169,1599,
2014-08-18_11:52,9148.89,9149.93,9148.89,9149.03,6889,139,1551,
2014-08-18_11:53,9149.83,9149.97,9144.71,9149.97,10952,186,1684,
2014-08-18_11:54,9149.51,9150.91,9149.51,9150.46,11201,186,1650,
2014-08-18_11:55,9150.81,9151.56,9149.70,9150.09,8182,165,1513,
2014-08-18_11:56,9153.69,9154.93,9151.12,9154.93,15902,157,1742,
2014-08-18_11:57,9151.88,9153.11,9151.11,9151.61,13369,200,1790,
2014-08-18_11:58,9152.70,9157.02,9152.56,9154.26,9832,145,1492,
2014-08-18_11:59,9152.14,9156.39,9149.54,9149.54,8391,130,1346,
2014-08-18_12:00,9154.45,9158.27,9150.05,9158.27,6936,117,1339,
2014-08-18_12:01,9155.43,9157.72,9148.99,9148.99,11180,182,1535,
2014-08-18_12:02,9153.73,9155.98,9152.94,9154.01,6525,137,1372,
2014-08-18_12:03,9149.58,9155.91,9149.58,9153.79,8076,122,1362,
2014-08-18_12:04,9153.78,9156.86,9151.75,9156.72,6920,132,1350,
2014-08-18_12:05,9157.20,9157.20,9149.96,9155.80,7547,132,1439,
2014-08-18_12:06,9153.00,9156.13,9152.49,9155.79,11253,172,1637,
2014-08-18_12:07,9148.34,9155.77,9148.13,9153.80,7102,125,1427,
2014-08-18_12:08,9155.17,9155.95,9153.27,9155.65,7529,158,1622,
2014-08-18_12:09,9150.80,9156.90,9150.80,9155.00,7986,128,1374,
2014-08-18_12:10,9155.20,9156.44,9150.33,9153.69,7226,155,1477,
2014-08-18_12:11,9149.87,9156.05,9149.87,9154.08,6175,138,1513,
2014-08-18_12:12,9153.56,9156.39,9148.85,9148.85,7421,126,1472,
2014-08-18_12:13,9149.05,9156.35,9149.05,9153.92,7721,136,1447,
2014-08-18_12:14,9155.95,9155.95,9151.09,9151.09,8767,114,1349,
2014-08-18_12:15,9148.07,9154.45,9148.07,9149.43,9140,175,1706,
2014-08-18_12:16,9154.00,9156.40,9153.98,9156.40,8803,157,1522,
2014-08-18_12:17,9156.96,9156.96,9153.06,9153.39,8655,156,1585,
2014-08-18_12:18,9154.25,9155.73,9152.07,9152.07,8111,139,1677,
2014-08-18_12:19,9152.56,9154.35,9152.56,9154.35,6573,149,1557,
2014-08-18_12:20,9151.70,9155.10,9151.39,9155.10,7935,142,1525,
2014-08-18_12:21,9146.90,9152.76,9145.32,9145.32,6623,155,1690,
2014-08-18_12:22,9149.96,9152.52,9145.76,9145.76,7149,174,1684,
2014-08-18_12:23,9145.71,9150.94,9145.71,9146.04,7798,161,1762,
2014-08-18_12:24,9146.49,9154.61,9146.49,9152.40,7586,143,1549,
2014-08-18_12:25,9153.59,9153.79,9151.39,9151.46,7521,157,1631,
2014-08-18_12:26,9153.31,9154.05,9150.99,9154.05,9851,167,2076,
2014-08-18_12:27,9151.64,9153.28,9150.69,9151.50,7758,164,1593,
2014-08-18_12:28,9151.43,9153.81,9151.30,9153.81,7199,141,1564,
2014-08-18_12:29,9154.60,9154.60,9151.25,9151.56,7522,155,1627,
2014-08-18_12:30,9151.33,9154.61,9151.33,9152.24,6264,136,1451,
2014-08-18_12:31,9152.99,9155.00,9152.86,9155.00,8193,190,1856,
2014-08-18_12:32,9148.01,9156.59,9148.01,9156.59,9973,178,1725,
2014-08-18_12:33,9153.21,9155.02,9148.74,9148.74,9684,163,1879,
2014-08-18_12:34,9149.07,9155.54,9148.69,9155.46,11104,200,1765,
2014-08-18_12:35,9155.53,9155.53,9152.48,9154.18,10173,163,1714,
2014-08-18_12:36,9153.05,9155.16,9150.57,9153.09,7933,148,1620,
2014-08-18_12:37,9148.37,9152.97,9147.24,9152.59,6620,122,1474,
2014-08-18_12:38,9152.43,9155.22,9152.35,9154.92,8127,154,1631,
2014-08-18_12:39,9152.65,9154.62,9151.89,9152.41,8730,164,1750,
2014-08-18_12:40,9152.90,9155.18,9151.94,9151.95,7875,150,1568,
2014-08-18_12:41,9151.89,9154.88,9151.87,9152.45,6966,153,1790,
2014-08-18_12:42,9152.28,9154.81,9152.28,9154.45,9113,162,1743,
2014-08-18_12:43,9153.86,9154.07,9148.46,9151.79,14375,188,1912,
2014-08-18_12:44,9151.60,9153.52,9150.26,9153.52,12045,167,1829,
2014-08-18_12:45,9154.25,9154.96,9147.39,9147.50,7566,166,1714,
2014-08-18_12:46,9147.50,9154.92,9147.50,9154.92,8572,156,1795,
2014-08-18_12:47,9154.41,9154.76,9151.22,9153.08,10566,206,1733,
2014-08-18_12:48,9152.22,9155.38,9152.15,9155.38,8189,240,2036,
2014-08-18_12:49,9152.93,9155.57,9149.32,9149.63,8901,161,1716,
2014-08-18_12:50,9146.80,9152.22,9146.28,9146.28,9097,179,1794,
2014-08-18_12:51,9146.15,9151.34,9146.15,9146.62,9459,178,2009,
2014-08-18_12:52,9146.58,9154.49,9146.58,9151.82,7460,184,1901,
2014-08-18_12:53,9151.24,9153.85,9146.89,9146.89,10396,181,1915,
2014-08-18_12:54,9152.31,9154.69,9147.98,9147.98,9519,176,1915,
2014-08-18_12:55,9148.15,9155.39,9148.15,9155.39,8237,190,1794,
2014-08-18_12:56,9152.97,9156.28,9149.14,9149.14,10580,250,1829,
2014-08-18_12:57,9153.36,9153.36,9147.89,9151.70,7531,184,1787,
2014-08-18_12:58,9152.47,9154.64,9148.00,9154.64,11333,170,1717,
2014-08-18_12:59,9155.57,9155.57,9148.61,9148.61,10445,193,2019,
2014-08-18_13:00,9154.87,9155.75,9149.60,9149.60,12530,188,1873,
2014-08-18_13:01,9154.28,9157.04,9153.58,9153.58,12243,193,2057,
2014-08-18_13:02,9153.28,9156.45,9152.84,9155.60,13938,209,1975,
2014-08-18_13:03,9152.92,9156.62,9152.08,9156.62,20087,195,1968,
2014-08-18_13:04,9154.67,9157.03,9153.89,9156.45,12650,222,2089,
2014-08-18_13:05,9153.98,9157.12,9153.98,9155.62,17200,319,2450,
2014-08-18_13:06,9155.05,9162.72,9155.05,9155.82,15094,238,2413,
2014-08-18_13:07,9155.76,9158.96,9155.76,9156.02,17198,263,2516,
2014-08-18_13:08,9154.87,9158.25,9151.79,9151.79,16079,255,2361,
2014-08-18_13:09,9155.46,9157.48,9150.70,9150.70,13763,214,2319,
2014-08-18_13:10,9154.76,9159.07,9154.76,9156.58,17730,308,2508,
2014-08-18_13:11,9161.16,9163.21,9156.46,9156.46,18528,214,2563,
2014-08-18_13:12,9160.53,9164.12,9155.49,9164.12,13306,225,2305,
2014-08-18_13:13,9163.48,9163.48,9154.62,9155.98,17055,212,2400,
2014-08-18_13:14,9160.49,9162.79,9155.38,9157.84,16323,252,2387,
2014-08-18_13:15,9156.32,9157.27,9155.70,9156.40,14571,267,2606,
2014-08-18_13:16,9156.11,9158.88,9155.86,9155.86,15962,295,2909,
2014-08-18_13:17,9158.38,9158.38,9154.97,9154.97,22626,293,2946,
2014-08-18_13:18,9154.89,9161.89,9154.34,9154.34,24575,333,3101,
2014-08-18_13:19,9154.38,9162.77,9154.38,9155.50,15695,274,3093,
2014-08-18_13:20,9154.53,9158.87,9154.53,9154.90,19152,310,3161,
2014-08-18_13:21,9157.22,9161.62,9157.22,9161.60,21472,340,3483,
2014-08-18_13:22,9156.47,9161.50,9156.30,9156.30,21639,375,3798,
2014-08-18_13:23,9160.71,9160.71,9156.10,9156.35,27383,427,4126,
2014-08-18_13:24,9156.01,9163.44,9155.68,9156.50,26452,408,4267,
2014-08-18_13:25,9157.18,9164.56,9155.75,9155.80,34793,495,4729,
2014-08-18_13:26,9155.80,9155.80,9155.80,9155.80,0,0,0,
2014-08-18_13:27,9155.80,9155.80,9155.80,9155.80,0,0,0,
2014-08-18_13:28,9155.80,9155.80,9155.80,9155.80,0,0,0,
2014-08-18_13:29,9155.80,9155.80,9155.80,9155.80,0,0,0,
2014-08-18_13:30,9155.80,9155.80,9141.31,9141.31,148069,4667,27376,
2014-08-19_09:01,9188.63,9196.04,9188.63,9196.04,85310,3336,21662,
2014-08-19_09:02,9198.55,9198.55,9193.23,9196.23,36277,1044,7619,
2014-08-19_09:03,9194.96,9203.22,9194.96,9203.22,46126,824,7198,
2014-08-19_09:04,9201.37,9203.57,9201.37,9203.38,61491,769,7019,
2014-08-19_09:05,9199.25,9203.93,9196.26,9198.68,76024,749,6720,
2014-08-19_09:06,9199.36,9205.21,9199.36,9204.35,74405,634,6343,
2014-08-19_09:07,9199.61,9204.86,9199.61,9202.63,92526,725,6598,
2014-08-19_09:08,9200.56,9205.84,9200.01,9200.01,63388,629,6249,
2014-08-19_09:09,9200.22,9204.07,9197.51,9202.41,61525,588,6045,
2014-08-19_09:10,9196.98,9203.65,9196.49,9196.49,57425,602,6062,
2014-08-19_09:11,9195.75,9203.82,9195.75,9198.76,70977,632,5996,
2014-08-19_09:12,9198.82,9202.96,9196.39,9196.83,52447,542,5326,
2014-08-19_09:13,9203.21,9203.28,9200.88,9201.38,49416,477,4762,
2014-08-19_09:14,9201.08,9204.40,9199.80,9204.40,58058,518,4829,
2014-08-19_09:15,9202.59,9205.50,9202.23,9203.83,36936,411,4452,
2014-08-19_09:16,9199.55,9206.48,9199.55,9202.66,44955,466,5119,
2014-08-19_09:17,9202.07,9207.40,9201.32,9203.02,38817,405,4417,
2014-08-19_09:18,9203.85,9207.75,9203.17,9203.17,35874,460,4321,
2014-08-19_09:19,9202.32,9203.43,9200.11,9203.43,33640,413,4377,
2014-08-19_09:20,9202.93,9207.95,9202.75,9202.75,43404,510,5370,
2014-08-19_09:21,9201.83,9205.96,9201.58,9204.84,50660,523,5187,
2014-08-19_09:22,9202.79,9208.37,9202.76,9203.50,34508,458,4491,
2014-08-19_09:23,9205.09,9209.67,9202.89,9206.25,46226,426,4509,
2014-08-19_09:24,9210.49,9211.70,9204.47,9211.29,31305,394,4145,
2014-08-19_09:25,9211.92,9212.55,9210.16,9211.42,36323,461,4058,
2014-08-19_09:26,9210.85,9213.98,9210.33,9213.98,37491,649,4743,
2014-08-19_09:27,9218.12,9219.86,9213.04,9219.86,38648,552,4542,
2014-08-19_09:28,9219.29,9220.57,9214.88,9215.66,53174,626,4766,
2014-08-19_09:29,9213.77,9221.96,9213.77,9216.88,41986,478,4259,
2014-08-19_09:30,9216.22,9217.49,9214.05,9217.49,43591,428,4124,
2014-08-19_09:31,9217.40,9219.93,9212.74,9215.13,35817,419,4446,
2014-08-19_09:32,9214.21,9215.32,9209.40,9213.69,40156,489,4605,
2014-08-19_09:33,9209.31,9216.52,9209.31,9213.26,35978,397,3994,
2014-08-19_09:34,9215.62,9215.62,9212.64,9215.24,29044,336,3495,
2014-08-19_09:35,9210.53,9215.09,9207.78,9215.09,20969,346,3469,
2014-08-19_09:36,9210.44,9214.83,9210.00,9214.83,25287,372,3763,
2014-08-19_09:37,9214.17,9214.36,9209.87,9211.92,23829,334,3340,
2014-08-19_09:38,9207.26,9215.01,9207.26,9209.56,19600,285,2971,
2014-08-19_09:39,9206.64,9214.16,9206.64,9212.08,21092,297,2964,
2014-08-19_09:40,9207.17,9214.56,9207.17,9211.43,26390,362,3373,
2014-08-19_09:41,9217.94,9217.94,9211.05,9212.54,35136,426,4202,
2014-08-19_09:42,9214.28,9219.77,9214.28,9215.32,26367,380,3668,
2014-08-19_09:43,9213.24,9219.29,9212.46,9216.81,27472,383,3774,
2014-08-19_09:44,9218.15,9220.92,9213.85,9214.38,19321,302,3107,
2014-08-19_09:45,9216.96,9216.96,9212.90,9215.62,18106,283,2741,
2014-08-19_09:46,9220.04,9221.34,9218.18,9221.34,41141,572,4674,
2014-08-19_09:47,9220.41,9224.74,9220.41,9224.74,38877,516,3980,
2014-08-19_09:48,9222.55,9227.10,9222.55,9226.95,42133,561,4135,
2014-08-19_09:49,9227.16,9232.61,9224.68,9232.61,28786,435,3349,
2014-08-19_09:50,9228.47,9233.46,9228.42,9233.46,25714,365,2887,
2014-08-19_09:51,9226.99,9229.11,9226.99,9228.15,36676,408,3572,
2014-08-19_09:52,9228.26,9228.26,9225.17,9225.57,31847,395,3543,
2014-08-19_09:53,9226.37,9228.47,9225.36,9225.36,19867,387,3292,
2014-08-19_09:54,9224.62,9226.35,9224.62,9226.18,17820,268,2798,
2014-08-19_09:55,9223.81,9226.12,9223.81,9225.61,23247,356,3097,
2014-08-19_09:56,9223.94,9230.19,9223.94,9226.50,20038,298,3017,
2014-08-19_09:57,9226.02,9230.51,9223.19,9223.19,18266,252,2568,
2014-08-19_09:58,9222.62,9227.38,9222.62,9224.62,24987,267,2496,
2014-08-19_09:59,9224.52,9226.66,9224.12,9224.15,18368,290,2913,
2014-08-19_10:00,9222.61,9230.77,9222.61,9229.44,17213,310,2867,
2014-08-19_10:01,9224.50,9231.55,9224.50,9230.83,21392,327,3117,
2014-08-19_10:02,9223.50,9226.02,9223.50,9223.92,16651,236,2541,
2014-08-19_10:03,9226.24,9230.29,9223.52,9224.01,16116,263,2538,
2014-08-19_10:04,9224.11,9232.15,9222.50,9232.15,14631,210,2346,
2014-08-19_10:05,9231.96,9231.96,9223.42,9223.42,21298,340,2787,
2014-08-19_10:06,9223.57,9230.83,9223.57,9224.97,21375,384,3102,
2014-08-19_10:07,9225.18,9232.14,9225.10,9230.01,21180,330,2507,
2014-08-19_10:08,9230.53,9230.75,9226.71,9226.71,35211,400,2812,
2014-08-19_10:09,9226.81,9232.16,9224.85,9232.16,19547,410,2520,
2014-08-19_10:10,9229.44,9231.62,9226.74,9231.62,26276,333,2642,
2014-08-19_10:11,9228.94,9231.73,9224.48,9231.42,22504,352,2928,
2014-08-19_10:12,9230.63,9233.76,9230.63,9233.70,16165,269,2492,
2014-08-19_10:13,9233.25,9237.66,9233.25,9237.06,23724,401,3001,
2014-08-19_10:14,9237.40,9237.84,9232.77,9234.45,22635,385,2877,
2014-08-19_10:15,9238.07,9238.07,9231.96,9234.30,30020,510,3097,
2014-08-19_10:16,9240.13,9240.22,9236.90,9240.22,18403,354,2877,
2014-08-19_10:17,9238.66,9240.75,9238.33,9240.60,23513,373,2720,
2014-08-19_10:18,9238.62,9241.38,9236.07,9241.38,15134,299,2601,
2014-08-19_10:19,9237.81,9238.17,9233.00,9237.11,16705,304,2377,
2014-08-19_10:20,9237.74,9239.26,9231.48,9239.13,24472,398,2898,
2014-08-19_10:21,9232.71,9238.71,9231.71,9236.60,22114,336,2730,
2014-08-19_10:22,9236.14,9239.72,9236.07,9239.72,15873,273,2371,
2014-08-19_10:23,9234.17,9240.00,9234.17,9237.37,16664,311,2590,
2014-08-19_10:24,9239.49,9239.49,9232.63,9238.33,22022,367,2844,
2014-08-19_10:25,9239.21,9239.21,9235.95,9236.15,14875,412,2773,
2014-08-19_10:26,9237.93,9242.32,9235.79,9237.33,21183,364,2936,
2014-08-19_10:27,9234.92,9240.00,9234.92,9239.67,14174,259,2472,
2014-08-19_10:28,9238.68,9238.68,9235.78,9236.54,14543,287,2381,
2014-08-19_10:29,9240.02,9243.80,9236.01,9242.27,11566,254,2323,
2014-08-19_10:30,9237.06,9237.06,9234.66,9235.34,11529,193,1980,
2014-08-19_10:31,9239.00,9242.29,9236.36,9236.95,17316,268,2583,
2014-08-19_10:32,9242.43,9242.43,9235.08,9236.80,17555,278,2673,
2014-08-19_10:33,9237.49,9242.13,9236.55,9242.13,13775,337,2493,
2014-08-19_10:34,9237.84,9241.60,9236.53,9237.64,14398,278,2212,
2014-08-19_10:35,9237.40,9242.81,9236.24,9237.65,19876,304,2302,
2014-08-19_10:36,9237.87,9240.90,9235.95,9240.90,20884,350,2674,
2014-08-19_10:37,9234.68,9238.11,9234.68,9237.84,15908,286,2288,
2014-08-19_10:38,9241.33,9242.42,9233.90,9242.42,16922,226,2246,
2014-08-19_10:39,9238.82,9238.82,9235.21,9237.59,14208,192,2090,
2014-08-19_10:40,9237.04,9238.06,9236.57,9237.47,20824,240,2295,
2014-08-19_10:41,9234.28,9237.55,9234.28,9237.54,15871,277,2660,
2014-08-19_10:42,9236.52,9241.37,9236.52,9240.92,13748,302,2748,
2014-08-19_10:43,9236.08,9243.13,9235.36,9241.76,11770,244,2276,
2014-08-19_10:44,9235.80,9240.23,9235.80,9238.31,13492,210,2052,
2014-08-19_10:45,9238.15,9240.27,9235.48,9240.27,11794,222,2135,
2014-08-19_10:46,9237.49,9242.98,9236.03,9242.98,16270,382,2656,
2014-08-19_10:47,9236.59,9236.59,9234.22,9236.03,11122,229,2257,
2014-08-19_10:48,9233.38,9236.69,9233.38,9233.68,13017,314,2124,
2014-08-19_10:49,9233.08,9234.37,9232.37,9233.46,15483,294,2440,
2014-08-19_10:50,9233.25,9237.02,9232.91,9234.54,16628,358,2281,
2014-08-19_10:51,9237.24,9237.24,9229.65,9231.74,14777,256,2396,
2014-08-19_10:52,9232.71,9232.71,9228.74,9232.40,13180,237,2329,
2014-08-19_10:53,9231.49,9231.79,9227.59,9227.59,14760,241,2437,
2014-08-19_10:54,9227.01,9227.26,9226.54,9226.92,13326,241,2299,
2014-08-19_10:55,9225.44,9233.87,9225.44,9233.87,15802,369,2359,
2014-08-19_10:56,9231.85,9231.85,9226.50,9230.74,12645,219,2281,
2014-08-19_10:57,9227.69,9229.91,9225.73,9229.91,9370,176,1882,
2014-08-19_10:58,9232.31,9232.49,9224.51,9227.28,9963,189,1974,
2014-08-19_10:59,9232.32,9232.82,9225.47,9225.47,11485,187,2057,
2014-08-19_11:00,9230.27,9231.55,9225.57,9230.29,8588,147,1695,
2014-08-19_11:01,9231.06,9233.59,9225.75,9233.59,12110,174,2009,
2014-08-19_11:02,9233.33,9233.33,9228.25,9232.61,7800,155,1662,
2014-08-19_11:03,9233.05,9233.80,9228.07,9233.80,8821,164,1857,
2014-08-19_11:04,9233.01,9233.26,9231.52,9231.52,7844,163,1860,
2014-08-19_11:05,9230.79,9236.33,9230.79,9236.09,7211,182,1798,
2014-08-19_11:06,9235.65,9239.85,9230.89,9236.56,10421,219,2046,
2014-08-19_11:07,9237.01,9239.32,9231.29,9239.32,20041,243,2263,
2014-08-19_11:08,9237.19,9237.47,9235.54,9236.85,15024,225,2170,
2014-08-19_11:09,9236.28,9239.57,9231.99,9236.73,10255,171,1978,
2014-08-19_11:10,9235.79,9239.30,9230.49,9239.30,10564,185,1709,
2014-08-19_11:11,9239.21,9239.21,9231.40,9236.57,13046,212,1962,
2014-08-19_11:12,9236.61,9237.14,9231.15,9237.14,9529,178,1825,
2014-08-19_11:13,9232.19,9238.89,9232.19,9237.51,14024,296,1984,
2014-08-19_11:14,9233.06,9237.59,9233.06,9237.59,11954,243,1803,
2014-08-19_11:15,9233.37,9241.47,9233.37,9240.21,8773,173,1863,
2014-08-19_11:16,9239.42,9241.78,9238.42,9239.22,14273,222,2113,
2014-08-19_11:17,9237.23,9237.23,9234.14,9234.78,14484,214,2053,
2014-08-19_11:18,9234.59,9240.95,9234.59,9240.20,10866,221,2079,
2014-08-19_11:19,9237.46,9239.42,9235.05,9235.05,16212,192,1863,
2014-08-19_11:20,9235.33,9235.96,9232.13,9235.05,13368,195,1618,
2014-08-19_11:21,9238.81,9238.81,9232.88,9236.32,11768,210,1770,
2014-08-19_11:22,9236.52,9237.01,9232.98,9235.63,9107,198,1804,
2014-08-19_11:23,9234.70,9236.67,9234.70,9236.40,8784,177,1748,
2014-08-19_11:24,9240.75,9240.75,9235.91,9236.96,7888,169,1796,
2014-08-19_11:25,9237.17,9237.93,9234.44,9237.66,7891,163,1647,
2014-08-19_11:26,9238.07,9241.74,9235.50,9241.74,7296,160,1829,
2014-08-19_11:27,9235.22,9239.41,9234.52,9239.41,7244,171,1832,
2014-08-19_11:28,9236.57,9237.29,9235.85,9236.44,7042,149,1661,
2014-08-19_11:29,9237.13,9240.49,9233.27,9240.49,9418,193,1883,
2014-08-19_11:30,9234.14,9242.06,9234.14,9237.56,8370,139,1628,
2014-08-19_11:31,9237.47,9241.83,9235.57,9241.40,8612,166,1705,
2014-08-19_11:32,9241.76,9241.76,9234.47,9234.47,8835,175,1751,
2014-08-19_11:33,9236.15,9238.71,9235.08,9235.08,8078,153,1499,
2014-08-19_11:34,9241.41,9242.15,9237.03,9237.03,7986,172,1678,
2014-08-19_11:35,9239.82,9240.92,9234.15,9234.59,8384,162,1676,
2014-08-19_11:36,9238.41,9239.62,9234.18,9239.47,8276,166,1644,
2014-08-19_11:37,9238.98,9238.98,9233.81,9233.81,8988,191,1797,
2014-08-19_11:38,9238.23,9238.36,9232.30,9238.36,7723,148,1640,
2014-08-19_11:39,9233.77,9241.04,9232.85,9241.04,8956,173,1866,
2014-08-19_11:40,9233.54,9236.16,9233.54,9233.95,7385,159,1677,
2014-08-19_11:41,9233.42,9241.05,9232.67,9235.85,11186,180,1933,
2014-08-19_11:42,9235.49,9242.56,9234.40,9237.35,8596,137,1687,
2014-08-19_11:43,9241.08,9242.81,9236.19,9236.19,13407,203,2119,
2014-08-19_11:44,9239.44,9240.88,9236.63,9240.88,9690,168,1899,
2014-08-19_11:45,9241.13,9242.49,9236.84,9237.35,15253,187,1946,
2014-08-19_11:46,9239.16,9241.30,9237.49,9237.52,8832,176,1850,
2014-08-19_11:47,9241.62,9241.62,9236.54,9236.92,8809,161,1562,
2014-08-19_11:48,9238.34,9239.59,9232.66,9238.16,9240,143,1682,
2014-08-19_11:49,9232.87,9237.53,9232.87,9233.85,8949,157,1814,
2014-08-19_11:50,9240.75,9242.68,9236.49,9236.49,9653,179,1810,
2014-08-19_11:51,9234.38,9240.56,9234.38,9235.56,11477,172,1834,
2014-08-19_11:52,9239.23,9239.23,9231.87,9237.53,8203,154,1617,
2014-08-19_11:53,9234.04,9237.50,9232.33,9237.50,11087,192,1891,
2014-08-19_11:54,9234.49,9237.43,9232.77,9237.43,8719,196,1894,
2014-08-19_11:55,9233.15,9239.30,9233.15,9238.55,11190,265,2108,
2014-08-19_11:56,9236.47,9238.43,9234.14,9238.43,8897,173,1920,
2014-08-19_11:57,9234.31,9241.08,9233.56,9241.08,7387,148,1676,
2014-08-19_11:58,9235.78,9239.02,9233.99,9235.60,7280,146,1628,
2014-08-19_11:59,9237.12,9240.69,9234.91,9240.01,8890,147,1552,
2014-08-19_12:00,9237.34,9240.00,9233.97,9238.78,7775,200,1886,
2014-08-19_12:01,9233.52,9241.71,9233.52,9241.71,11265,236,2291,
2014-08-19_12:02,9236.01,9242.60,9235.58,9235.58,10757,215,1714,
2014-08-19_12:03,9242.00,9242.58,9235.54,9239.69,7878,175,1617,
2014-08-19_12:04,9238.71,9241.25,9233.58,9241.25,8346,166,1650,
2014-08-19_12:05,9235.28,9243.04,9235.28,9240.03,7544,164,1598,
2014-08-19_12:06,9238.84,9242.24,9236.91,9236.91,7394,166,1769,
2014-08-19_12:07,9238.17,9243.59,9238.17,9241.22,13921,231,2000,
2014-08-19_12:08,9240.73,9244.34,9236.73,9244.34,17472,273,2370,
2014-08-19_12:09,9238.92,9245.14,9238.92,9245.14,15373,300,2341,
2014-08-19_12:10,9241.83,9245.51,9237.81,9245.51,18659,277,2255,
2014-08-19_12:11,9243.80,9247.20,9239.02,9247.20,19357,315,2553,
2014-08-19_12:12,9244.50,9246.47,9242.04,9246.47,9565,240,2121,
2014-08-19_12:13,9247.12,9247.12,9241.15,9246.61,12573,235,2208,
2014-08-19_12:14,9239.56,9247.36,9239.56,9247.36,11826,239,2334,
2014-08-19_12:15,9245.24,9248.17,9244.52,9247.66,13923,262,2394,
2014-08-19_12:16,9245.04,9248.98,9243.67,9243.69,24697,273,2731,
2014-08-19_12:17,9245.95,9249.45,9245.95,9249.45,11992,255,2189,
2014-08-19_12:18,9249.51,9249.86,9244.91,9245.71,14342,255,2256,
2014-08-19_12:19,9249.29,9249.73,9246.49,9249.52,22499,271,2316,
2014-08-19_12:20,9249.70,9249.80,9242.85,9245.31,10020,178,1839,
2014-08-19_12:21,9243.76,9246.54,9242.54,9246.54,13471,214,1928,
2014-08-19_12:22,9243.25,9248.89,9242.29,9246.57,10473,231,2181,
2014-08-19_12:23,9243.75,9249.25,9242.20,9249.25,17078,314,2157,
2014-08-19_12:24,9243.86,9245.84,9241.17,9241.17,10476,191,1919,
2014-08-19_12:25,9244.29,9250.65,9243.96,9245.92,10492,200,1948,
2014-08-19_12:26,9247.97,9248.77,9242.24,9242.24,15005,210,2107,
2014-08-19_12:27,9248.05,9248.05,9241.52,9245.50,10192,180,1824,
2014-08-19_12:28,9247.57,9248.41,9244.23,9248.32,10072,163,1727,
2014-08-19_12:29,9247.85,9248.19,9242.26,9248.19,10163,174,2045,
2014-08-19_12:30,9248.37,9248.77,9245.78,9248.06,8952,180,1759,
2014-08-19_12:31,9247.72,9248.14,9241.08,9245.58,10131,190,2041,
2014-08-19_12:32,9245.80,9248.40,9244.88,9246.52,7155,165,1723,
2014-08-19_12:33,9249.11,9249.11,9244.34,9248.95,10253,188,1871,
2014-08-19_12:34,9248.81,9249.32,9243.78,9243.78,12704,226,2029,
2014-08-19_12:35,9243.76,9248.18,9243.72,9243.81,24189,261,2203,
2014-08-19_12:36,9250.44,9252.12,9245.12,9252.12,14836,246,2265,
2014-08-19_12:37,9249.49,9251.02,9245.14,9251.02,12356,195,2106,
2014-08-19_12:38,9246.67,9252.52,9245.76,9248.62,10467,196,2127,
2014-08-19_12:39,9251.09,9252.74,9245.90,9249.82,10894,213,2223,
2014-08-19_12:40,9244.71,9252.50,9244.71,9245.71,9052,206,2051,
2014-08-19_12:41,9249.96,9252.51,9249.24,9249.24,11552,228,2484,
2014-08-19_12:42,9244.70,9251.75,9244.70,9249.33,18131,252,2319,
2014-08-19_12:43,9249.09,9253.77,9248.90,9250.86,18120,281,2436,
2014-08-19_12:44,9252.83,9252.83,9244.65,9249.58,16214,264,2291,
2014-08-19_12:45,9249.00,9253.81,9249.00,9249.52,17408,286,2438,
2014-08-19_12:46,9253.55,9253.55,9251.99,9251.99,15782,260,2318,
2014-08-19_12:47,9251.62,9251.81,9244.90,9244.90,12578,220,2194,
2014-08-19_12:48,9247.00,9250.19,9244.01,9246.11,9136,217,2127,
2014-08-19_12:49,9244.94,9252.92,9244.94,9252.02,14018,253,2228,
2014-08-19_12:50,9251.89,9251.89,9245.65,9249.17,13531,206,2030,
2014-08-19_12:51,9251.85,9251.85,9250.19,9250.19,10832,214,2187,
2014-08-19_12:52,9249.31,9252.31,9249.31,9249.79,11838,274,2636,
2014-08-19_12:53,9249.58,9252.22,9248.82,9252.22,13884,246,2242,
2014-08-19_12:54,9254.92,9254.92,9246.61,9247.81,12520,257,2326,
2014-08-19_12:55,9251.55,9251.73,9245.72,9245.72,13104,281,2372,
2014-08-19_12:56,9251.37,9255.08,9246.80,9247.90,13345,238,2411,
2014-08-19_12:57,9255.09,9255.09,9248.86,9251.20,11218,265,2411,
2014-08-19_12:58,9251.55,9252.20,9246.63,9246.63,12258,245,2384,
2014-08-19_12:59,9251.30,9253.11,9245.85,9251.52,11676,240,2279,
2014-08-19_13:00,9245.41,9252.12,9245.41,9245.50,12128,237,2355,
2014-08-19_13:01,9246.20,9250.72,9246.20,9250.72,17192,286,2729,
2014-08-19_13:02,9249.70,9249.70,9244.84,9245.50,13193,258,2412,
2014-08-19_13:03,9245.74,9250.37,9245.19,9246.00,12536,262,2327,
2014-08-19_13:04,9246.35,9250.78,9245.64,9245.64,15838,292,2313,
2014-08-19_13:05,9245.18,9249.60,9245.14,9249.60,11509,212,2086,
2014-08-19_13:06,9249.43,9249.43,9242.06,9242.44,13321,252,2550,
2014-08-19_13:07,9246.89,9249.97,9242.90,9244.81,13525,297,2432,
2014-08-19_13:08,9244.71,9249.86,9241.99,9249.86,14868,315,2855,
2014-08-19_13:09,9242.56,9249.22,9241.84,9249.22,22331,268,2651,
2014-08-19_13:10,9247.05,9247.05,9241.83,9242.83,17439,333,2949,
2014-08-19_13:11,9248.74,9251.18,9243.78,9246.34,16800,337,3308,
2014-08-19_13:12,9246.88,9251.08,9243.57,9248.32,15130,281,2766,
2014-08-19_13:13,9244.68,9251.15,9244.68,9251.15,13438,288,2688,
2014-08-19_13:14,9250.82,9251.17,9246.97,9250.56,16377,313,3008,
2014-08-19_13:15,9248.21,9248.21,9243.42,9245.16,14159,326,2851,
2014-08-19_13:16,9249.90,9249.90,9243.36,9246.52,20241,358,3386,
2014-08-19_13:17,9242.68,9245.22,9242.68,9245.04,14848,293,2961,
2014-08-19_13:18,9249.29,9249.76,9243.50,9244.98,18744,298,3027,
2014-08-19_13:19,9247.93,9248.47,9243.24,9244.40,24015,335,3324,
2014-08-19_13:20,9247.66,9247.66,9242.57,9244.12,20563,370,3409,
2014-08-19_13:21,9249.08,9250.00,9244.88,9246.93,22193,381,3606,
2014-08-19_13:22,9241.71,9248.98,9241.25,9245.15,28088,432,4152,
2014-08-19_13:23,9243.40,9248.76,9242.59,9243.91,23845,376,3832,
2014-08-19_13:24,9248.66,9248.66,9243.08,9243.22,26785,514,4286,
2014-08-19_13:25,9243.87,9248.76,9241.10,9242.94,32483,507,4711,
2014-08-19_13:26,9242.94,9242.94,9242.94,9242.94,0,0,0,
2014-08-19_13:27,9242.94,9242.94,9242.94,9242.94,0,0,0,
2014-08-19_13:28,9242.94,9242.94,9242.94,9242.94,0,0,0,
2014-08-19_13:29,9242.94,9242.94,9242.94,9242.94,0,0,0,
2014-08-19_13:30,9242.94,9243.78,9242.94,9243.78,125947,4838,27859,
2014-08-20_09:01,9278.15,9283.91,9274.98,9274.98,67610,2686,18641,
2014-08-20_09:02,9278.73,9282.88,9274.80,9274.98,32999,945,7119,
2014-08-20_09:03,9278.22,9278.64,9273.42,9277.89,46988,822,6486,
2014-08-20_09:04,9272.66,9279.62,9272.66,9277.92,69794,817,6749,
2014-08-20_09:05,9272.53,9281.86,9272.53,9276.39,80448,718,6331,
2014-08-20_09:06,9279.11,9279.91,9272.31,9273.11,95669,750,6605,
2014-08-20_09:07,9274.58,9279.87,9270.83,9270.83,74195,608,5751,
2014-08-20_09:08,9273.41,9277.51,9270.90,9277.51,73581,644,5991,
2014-08-20_09:09,9275.07,9278.94,9273.27,9276.24,68610,674,5730,
2014-08-20_09:10,9277.72,9279.63,9276.04,9279.63,46769,508,5002,
2014-08-20_09:11,9277.02,9280.42,9277.02,9277.98,59807,620,5386,
2014-08-20_09:12,9278.30,9281.20,9278.19,9278.99,51223,676,5378,
2014-08-20_09:13,9278.92,9285.56,9278.45,9281.30,52304,518,5167,
2014-08-20_09:14,9282.54,9285.09,9277.81,9279.02,45122,463,4846,
2014-08-20_09:15,9278.23,9284.79,9277.99,9281.20,42390,472,4732,
2014-08-20_09:16,9282.87,9285.29,9281.37,9285.29,54772,563,5276,
2014-08-20_09:17,9282.96,9284.73,9277.50,9282.26,39312,430,4537,
2014-08-20_09:18,9284.67,9284.67,9279.42,9279.42,46009,484,4817,
2014-08-20_09:19,9278.08,9285.74,9278.08,9285.64,44822,626,5246,
2014-08-20_09:20,9282.88,9286.54,9280.08,9286.15,43076,521,5032,
2014-08-20_09:21,9286.29,9286.29,9283.53,9284.50,44956,522,5050,
2014-08-20_09:22,9284.37,9285.26,9282.03,9285.12,38768,517,4760,
2014-08-20_09:23,9286.19,9288.02,9280.62,9283.19,36553,495,5227,
2014-08-20_09:24,9282.65,9289.65,9282.45,9283.97,44874,558,5643,
2014-08-20_09:25,9290.71,9291.47,9285.31,9291.21,40731,473,5303,
2014-08-20_09:26,9284.92,9294.49,9284.92,9294.13,37357,491,4975,
2014-08-20_09:27,9293.69,9293.69,9286.48,9290.62,32907,434,4562,
2014-08-20_09:28,9290.07,9290.71,9287.85,9290.15,32393,413,4419,
2014-08-20_09:29,9290.48,9290.48,9289.55,9289.55,41383,527,4425,
2014-08-20_09:30,9290.06,9290.06,9286.08,9286.13,39731,432,4250,
2014-08-20_09:31,9284.15,9288.62,9284.15,9287.10,35518,479,4883,
2014-08-20_09:32,9284.49,9287.57,9278.29,9278.29,33376,473,4353,
2014-08-20_09:33,9284.64,9285.96,9282.03,9284.93,30460,415,4391,
2014-08-20_09:34,9285.24,9285.24,9281.53,9281.53,31814,445,4386,
2014-08-20_09:35,9281.53,9281.53,9273.53,9273.53,30145,400,4176,
2014-08-20_09:36,9278.74,9280.32,9273.74,9273.74,42717,484,4544,
2014-08-20_09:37,9271.67,9274.63,9267.32,9267.32,60693,617,5395,
2014-08-20_09:38,9269.85,9269.96,9263.92,9263.92,40560,586,4815,
2014-08-20_09:39,9265.57,9269.42,9263.31,9267.88,38255,477,4627,
2014-08-20_09:40,9268.85,9269.27,9261.88,9261.88,35902,435,4513,
2014-08-20_09:41,9268.07,9268.17,9261.63,9266.85,29382,430,4136,
2014-08-20_09:42,9262.71,9271.04,9262.71,9271.04,28078,404,4072,
2014-08-20_09:43,9266.17,9271.02,9266.17,9270.64,24866,275,3261,
2014-08-20_09:44,9268.46,9270.09,9265.94,9265.94,20514,286,2928,
2014-08-20_09:45,9268.10,9272.22,9265.27,9269.61,17378,312,3049,
2014-08-20_09:46,9266.16,9270.63,9266.16,9268.66,19332,299,3306,
2014-08-20_09:47,9273.72,9273.91,9272.68,9273.53,19788,287,3113,
2014-08-20_09:48,9266.89,9274.98,9266.89,9272.68,20229,341,3377,
2014-08-20_09:49,9273.17,9273.17,9267.40,9268.26,18318,263,2794,
2014-08-20_09:50,9273.45,9275.12,9267.48,9272.68,17240,246,2720,
2014-08-20_09:51,9268.57,9275.39,9267.91,9273.08,18038,244,2765,
2014-08-20_09:52,9273.30,9275.85,9268.41,9269.10,15193,252,2580,
2014-08-20_09:53,9273.93,9276.53,9269.06,9276.38,17637,244,2456,
2014-08-20_09:54,9271.11,9276.75,9271.11,9275.32,22630,279,2618,
2014-08-20_09:55,9270.87,9276.55,9270.87,9276.55,17647,254,2434,
2014-08-20_09:56,9276.89,9278.31,9274.55,9275.27,16404,279,2628,
2014-08-20_09:57,9275.52,9276.28,9270.71,9276.28,19602,378,2884,
2014-08-20_09:58,9271.40,9277.40,9271.40,9276.31,27030,405,3334,
2014-08-20_09:59,9280.47,9281.83,9279.45,9281.83,25835,356,3325,
2014-08-20_10:00,9281.96,9283.68,9276.58,9278.39,38343,493,3845,
2014-08-20_10:01,9279.69,9282.76,9279.69,9280.98,23621,322,3304,
2014-08-20_10:02,9281.73,9282.09,9277.26,9277.26,16688,279,2820,
2014-08-20_10:03,9276.48,9282.25,9276.26,9276.29,20000,294,2975,
2014-08-20_10:04,9277.90,9283.37,9277.90,9283.37,14371,291,2960,
2014-08-20_10:05,9282.04,9282.04,9276.44,9278.50,17965,307,3108,
2014-08-20_10:06,9283.31,9283.31,9276.22,9281.46,21227,300,3165,
2014-08-20_10:07,9278.75,9280.42,9273.57,9275.31,19637,310,2838,
2014-08-20_10:08,9280.65,9280.65,9276.54,9280.22,20038,286,2930,
2014-08-20_10:09,9276.33,9280.47,9275.01,9279.13,15795,264,2671,
2014-08-20_10:10,9278.32,9282.10,9275.30,9282.10,15424,257,2481,
2014-08-20_10:11,9280.04,9283.09,9276.03,9280.82,12688,240,2593,
2014-08-20_10:12,9276.88,9281.69,9276.81,9276.81,21509,331,3130,
2014-08-20_10:13,9277.80,9282.22,9277.00,9277.12,16033,253,2769,
2014-08-20_10:14,9281.76,9283.81,9277.67,9279.04,14523,242,2525,
2014-08-20_10:15,9282.21,9282.21,9277.74,9282.19,15611,248,2475,
2014-08-20_10:16,9281.01,9285.19,9278.19,9284.35,12449,225,2268,
2014-08-20_10:17,9278.71,9285.48,9278.71,9279.92,15430,244,2475,
2014-08-20_10:18,9280.72,9283.05,9278.34,9282.64,13810,227,2318,
2014-08-20_10:19,9283.98,9283.98,9277.89,9283.48,14600,245,2640,
2014-08-20_10:20,9283.46,9285.50,9278.27,9282.17,14042,278,2486,
2014-08-20_10:21,9283.58,9283.73,9278.68,9278.68,13460,302,2355,
2014-08-20_10:22,9279.58,9284.84,9279.58,9284.42,15394,253,2160,
2014-08-20_10:23,9284.18,9284.52,9276.43,9278.09,14486,236,2319,
2014-08-20_10:24,9283.86,9284.03,9279.20,9279.20,19286,501,2897,
2014-08-20_10:25,9274.19,9279.15,9274.19,9274.52,17304,352,2443,
2014-08-20_10:26,9278.53,9278.53,9275.44,9276.80,14139,249,2415,
2014-08-20_10:27,9279.35,9279.35,9272.54,9273.23,10895,193,1977,
2014-08-20_10:28,9274.10,9280.28,9274.10,9277.45,14176,215,2086,
2014-08-20_10:29,9278.74,9278.74,9270.75,9273.25,17901,273,2196,
2014-08-20_10:30,9272.58,9274.23,9268.56,9272.04,12655,194,2028,
2014-08-20_10:31,9268.72,9277.41,9268.72,9276.37,16526,279,2779,
2014-08-20_10:32,9275.91,9278.89,9270.14,9278.29,13509,265,2349,
2014-08-20_10:33,9275.70,9277.31,9270.51,9270.51,12135,241,2292,
2014-08-20_10:34,9273.15,9277.91,9269.78,9273.09,11606,210,2169,
2014-08-20_10:35,9278.85,9278.85,9270.58,9275.77,9546,179,1925,
2014-08-20_10:36,9273.65,9278.91,9273.65,9278.91,9496,202,2153,
2014-08-20_10:37,9279.47,9279.47,9273.20,9273.82,10991,190,2010,
2014-08-20_10:38,9277.89,9279.14,9274.55,9279.14,12070,173,1846,
2014-08-20_10:39,9274.33,9280.14,9274.32,9279.39,12411,189,2096,
2014-08-20_10:40,9279.30,9279.30,9274.05,9276.83,11975,231,2173,
2014-08-20_10:41,9278.74,9283.46,9278.23,9279.67,17984,274,2588,
2014-08-20_10:42,9279.27,9286.24,9278.23,9286.24,13360,234,2316,
2014-08-20_10:43,9283.44,9284.39,9279.47,9283.42,14868,251,2351,
2014-08-20_10:44,9277.50,9286.46,9277.50,9286.46,14241,258,2312,
2014-08-20_10:45,9284.68,9286.35,9280.95,9282.85,15675,237,2248,
2014-08-20_10:46,9286.01,9286.52,9284.46,9285.24,15813,215,2355,
2014-08-20_10:47,9283.09,9288.17,9283.09,9284.02,18417,264,2760,
2014-08-20_10:48,9287.60,9288.84,9285.26,9286.01,16810,260,2727,
2014-08-20_10:49,9287.97,9288.57,9281.71,9283.04,16144,250,2454,
2014-08-20_10:50,9284.37,9289.11,9281.15,9289.11,10844,214,2285,
2014-08-20_10:51,9284.44,9288.20,9281.54,9281.54,12216,247,2620,
2014-08-20_10:52,9283.76,9288.54,9281.28,9283.39,11311,223,2321,
2014-08-20_10:53,9285.52,9287.78,9282.74,9282.74,10293,188,2026,
2014-08-20_10:54,9286.53,9286.54,9280.65,9286.54,11002,202,2167,
2014-08-20_10:55,9289.76,9289.76,9285.50,9287.58,10866,189,1935,
2014-08-20_10:56,9287.96,9287.96,9282.67,9283.90,12702,258,2220,
2014-08-20_10:57,9288.38,9289.03,9282.63,9289.03,9948,226,2041,
2014-08-20_10:58,9289.53,9289.53,9283.39,9289.20,8878,171,1937,
2014-08-20_10:59,9286.19,9288.49,9282.95,9285.08,9738,170,1888,
2014-08-20_11:00,9285.70,9286.96,9282.83,9282.83,7615,210,2019,
2014-08-20_11:01,9284.99,9288.08,9284.99,9286.31,11866,208,2354,
2014-08-20_11:02,9286.28,9287.04,9280.58,9280.89,9671,174,1966,
2014-08-20_11:03,9280.99,9287.59,9280.27,9280.27,7861,140,1647,
2014-08-20_11:04,9287.23,9287.23,9280.01,9283.10,9261,185,1857,
2014-08-20_11:05,9283.77,9283.77,9278.15,9282.47,6584,147,2033,
2014-08-20_11:06,9285.29,9285.54,9282.79,9283.14,11356,160,1896,
2014-08-20_11:07,9282.79,9285.64,9278.26,9278.26,10309,172,2053,
2014-08-20_11:08,9280.57,9283.33,9278.76,9281.62,10115,165,1693,
2014-08-20_11:09,9285.14,9285.14,9280.52,9283.12,9529,172,1541,
2014-08-20_11:10,9283.72,9283.72,9282.35,9282.35,10888,190,1794,
2014-08-20_11:11,9281.74,9285.10,9280.64,9280.64,9601,214,2027,
2014-08-20_11:12,9277.38,9281.84,9277.09,9277.50,7565,178,1896,
2014-08-20_11:13,9279.63,9281.96,9277.19,9277.20,10203,179,1908,
2014-08-20_11:14,9276.95,9281.53,9276.95,9276.99,11520,228,2008,
2014-08-20_11:15,9281.16,9281.62,9277.24,9281.44,10878,179,1860,
2014-08-20_11:16,9277.01,9282.51,9277.01,9277.96,10595,187,2006,
2014-08-20_11:17,9282.53,9282.53,9275.24,9279.14,14650,191,1906,
2014-08-20_11:18,9279.46,9279.46,9273.35,9273.84,9808,190,2030,
2014-08-20_11:19,9278.75,9281.24,9274.43,9274.79,11687,176,1883,
2014-08-20_11:20,9276.46,9279.74,9273.78,9278.62,7348,176,1828,
2014-08-20_11:21,9277.85,9278.66,9275.84,9275.97,8424,189,1806,
2014-08-20_11:22,9275.45,9279.15,9274.03,9274.03,8414,189,1734,
2014-08-20_11:23,9273.81,9279.36,9273.81,9279.36,8283,166,1662,
2014-08-20_11:24,9280.56,9280.56,9273.52,9273.52,8224,185,1728,
2014-08-20_11:25,9273.66,9279.27,9273.66,9274.41,8913,179,1675,
2014-08-20_11:26,9278.30,9279.35,9274.56,9277.98,7505,195,1774,
2014-08-20_11:27,9274.86,9281.12,9274.86,9280.19,8728,177,1941,
2014-08-20_11:28,9280.50,9280.50,9274.68,9279.13,7511,169,1712,
2014-08-20_11:29,9281.88,9282.42,9275.34,9279.94,7393,143,1723,
2014-08-20_11:30,9280.55,9280.55,9273.97,9273.97,8511,170,1750,
2014-08-20_11:31,9278.93,9281.18,9274.54,9279.49,11478,217,2048,
2014-08-20_11:32,9273.75,9278.67,9273.75,9273.90,7950,215,2028,
2014-08-20_11:33,9278.68,9280.95,9274.56,9275.77,9180,185,1812,
2014-08-20_11:34,9274.65,9276.80,9272.93,9276.80,7892,175,1761,
2014-08-20_11:35,9277.56,9279.21,9277.10,9277.14,7455,173,1639,
2014-08-20_11:36,9277.61,9278.95,9271.81,9272.71,8709,172,1898,
2014-08-20_11:37,9271.72,9276.58,9271.72,9273.46,13925,311,2402,
2014-08-20_11:38,9278.04,9278.12,9272.90,9276.27,24253,373,2774,
2014-08-20_11:39,9273.51,9276.33,9271.30,9275.54,18439,367,2642,
2014-08-20_11:40,9270.88,9275.49,9270.24,9270.93,18000,281,2492,
2014-08-20_11:41,9270.41,9275.81,9270.41,9274.37,11960,209,2071,
2014-08-20_11:42,9277.21,9277.21,9269.18,9274.37,11191,249,2100,
2014-08-20_11:43,9270.00,9270.00,9268.29,9269.07,22711,398,2921,
2014-08-20_11:44,9268.92,9269.30,9268.26,9269.30,15946,361,2727,
2014-08-20_11:45,9269.15,9272.60,9268.36,9268.37,15594,287,2250,
2014-08-20_11:46,9273.42,9273.42,9265.23,9265.23,10648,262,2285,
2014-08-20_11:47,9273.30,9273.30,9268.29,9268.29,12123,262,2307,
2014-08-20_11:48,9272.73,9273.05,9267.74,9268.29,12234,229,2384,
2014-08-20_11:49,9271.69,9273.62,9267.56,9273.02,10012,227,2170,
2014-08-20_11:50,9273.48,9273.48,9268.16,9268.16,10323,188,1909,
2014-08-20_11:51,9268.78,9274.39,9266.04,9274.39,10055,208,2250,
2014-08-20_11:52,9268.37,9271.63,9265.87,9269.06,9076,218,2257,
2014-08-20_11:53,9272.36,9274.04,9267.25,9267.25,10726,221,2179,
2014-08-20_11:54,9267.12,9272.35,9267.12,9271.70,8863,163,1620,
2014-08-20_11:55,9268.30,9272.40,9263.56,9263.56,9861,216,1879,
2014-08-20_11:56,9265.93,9271.38,9265.63,9270.28,10764,280,2200,
2014-08-20_11:57,9265.36,9271.96,9265.22,9269.89,9625,258,2255,
2014-08-20_11:58,9265.07,9269.93,9262.67,9262.67,10310,263,2117,
2014-08-20_11:59,9259.09,9268.15,9259.09,9267.95,18617,294,2535,
2014-08-20_12:00,9262.98,9268.02,9261.72,9264.85,10970,227,2380,
2014-08-20_12:01,9260.97,9268.94,9260.97,9262.85,15209,282,2730,
2014-08-20_12:02,9267.18,9268.26,9262.30,9264.76,10155,226,2117,
2014-08-20_12:03,9262.44,9267.21,9261.01,9261.01,11833,263,2289,
2014-08-20_12:04,9262.14,9262.29,9260.55,9260.55,20001,295,2480,
2014-08-20_12:05,9265.51,9265.62,9260.57,9262.44,14257,245,2253,
2014-08-20_12:06,9264.56,9265.93,9261.90,9263.93,16590,238,2306,
2014-08-20_12:07,9266.79,9266.79,9259.15,9263.12,10693,228,2110,
2014-08-20_12:08,9263.77,9266.99,9259.34,9265.98,9726,204,2035,
2014-08-20_12:09,9261.79,9267.53,9260.71,9267.33,10529,177,1995,
2014-08-20_12:10,9262.23,9266.86,9262.23,9265.97,7724,182,1851,
2014-08-20_12:11,9261.22,9265.72,9261.22,9264.97,10362,223,2147,
2014-08-20_12:12,9265.08,9265.90,9260.10,9264.00,9443,177,1986,
2014-08-20_12:13,9260.06,9267.53,9260.06,9261.66,10661,165,1948,
2014-08-20_12:14,9260.87,9265.94,9260.87,9260.96,9872,195,2045,
2014-08-20_12:15,9259.44,9264.72,9258.59,9264.68,7923,173,1759,
2014-08-20_12:16,9263.43,9264.85,9262.33,9263.31,10351,186,2073,
2014-08-20_12:17,9260.60,9265.69,9260.60,9263.69,10539,210,2209,
2014-08-20_12:18,9263.02,9265.74,9263.02,9264.43,10988,198,2162,
2014-08-20_12:19,9258.16,9265.73,9258.16,9262.13,10888,245,2343,
2014-08-20_12:20,9261.53,9263.58,9256.36,9262.82,9029,218,2126,
2014-08-20_12:21,9257.76,9262.78,9255.17,9260.86,9819,216,2286,
2014-08-20_12:22,9257.81,9259.43,9254.37,9258.55,9902,207,2204,
2014-08-20_12:23,9253.92,9261.93,9253.51,9261.76,12967,234,2505,
2014-08-20_12:24,9254.66,9259.90,9252.41,9259.33,11982,257,2505,
2014-08-20_12:25,9254.07,9259.67,9254.07,9254.67,13156,290,2834,
2014-08-20_12:26,9257.05,9259.88,9253.33,9258.77,12324,233,2470,
2014-08-20_12:27,9256.03,9258.13,9253.55,9256.45,12345,259,2330,
2014-08-20_12:28,9256.34,9257.16,9249.31,9257.16,12633,267,2548,
2014-08-20_12:29,9259.71,9261.56,9256.14,9256.14,18196,363,2994,
2014-08-20_12:30,9254.68,9259.33,9253.91,9256.03,14431,266,2440,
2014-08-20_12:31,9260.64,9260.64,9255.05,9255.05,11669,216,2539,
2014-08-20_12:32,9255.61,9263.02,9252.73,9259.71,11025,251,2665,
2014-08-20_12:33,9262.76,9263.35,9257.38,9263.35,12322,257,2625,
2014-08-20_12:34,9264.98,9268.89,9264.98,9268.16,17939,313,3096,
2014-08-20_12:35,9262.25,9270.28,9260.68,9265.66,15623,382,3476,
2014-08-20_12:36,9264.93,9270.26,9264.63,9270.26,12637,245,2778,
2014-08-20_12:37,9268.04,9273.95,9268.04,9272.44,13368,246,2644,
2014-08-20_12:38,9264.85,9269.38,9264.03,9268.62,8577,179,2259,
2014-08-20_12:39,9267.87,9268.80,9263.94,9264.91,13812,281,2586,
2014-08-20_12:40,9266.52,9269.09,9265.26,9269.09,9539,253,2288,
2014-08-20_12:41,9264.13,9269.95,9264.13,9268.64,9749,202,2238,
2014-08-20_12:42,9260.77,9267.76,9260.68,9267.76,8351,209,2314,
2014-08-20_12:43,9265.03,9267.22,9262.46,9265.56,9490,195,2255,
2014-08-20_12:44,9261.42,9265.37,9261.42,9264.09,8924,201,2499,
2014-08-20_12:45,9259.66,9268.30,9259.66,9261.46,10179,192,2331,
2014-08-20_12:46,9265.80,9265.80,9260.03,9263.80,11284,220,2522,
2014-08-20_12:47,9259.65,9264.31,9259.28,9263.90,10033,198,2243,
2014-08-20_12:48,9259.53,9263.97,9258.81,9263.97,18667,246,2446,
2014-08-20_12:49,9264.50,9264.50,9258.63,9258.63,14146,234,2451,
2014-08-20_12:50,9261.51,9265.11,9261.51,9262.75,10333,293,2325,
2014-08-20_12:51,9262.72,9265.19,9260.92,9262.86,15221,256,2553,
2014-08-20_12:52,9262.41,9263.86,9262.41,9263.42,9942,210,2458,
2014-08-20_12:53,9269.62,9269.62,9263.50,9263.50,10000,230,2495,
2014-08-20_12:54,9266.16,9269.95,9260.02,9260.02,14438,257,2924,
2014-08-20_12:55,9261.42,9265.49,9259.97,9259.97,11419,205,2328,
2014-08-20_12:56,9266.19,9266.19,9259.94,9266.14,12888,232,2567,
2014-08-20_12:57,9264.59,9267.03,9263.55,9263.55,9641,233,2419,
2014-08-20_12:58,9266.49,9270.12,9264.94,9266.08,11901,280,2822,
2014-08-20_12:59,9259.80,9265.14,9259.80,9264.77,11683,312,2720,
2014-08-20_13:00,9266.41,9266.75,9263.95,9265.59,12504,354,2956,
2014-08-20_13:01,9267.24,9272.59,9265.63,9270.41,18104,321,3342,
2014-08-20_13:02,9273.92,9275.41,9271.04,9271.04,19702,423,3996,
2014-08-20_13:03,9271.53,9274.80,9271.47,9271.47,17955,388,3529,
2014-08-20_13:04,9273.97,9275.26,9272.05,9274.47,22043,374,3489,
2014-08-20_13:05,9271.25,9274.47,9270.49,9274.47,15161,330,3229,
2014-08-20_13:06,9273.12,9276.27,9271.70,9276.27,15322,385,3574,
2014-08-20_13:07,9273.68,9275.51,9271.75,9275.51,21269,422,3950,
2014-08-20_13:08,9272.43,9277.02,9271.75,9273.57,23974,473,3831,
2014-08-20_13:09,9275.45,9277.43,9271.52,9271.52,14798,349,3197,
2014-08-20_13:10,9271.27,9276.06,9271.27,9275.68,21423,344,3345,
2014-08-20_13:11,9276.10,9276.46,9272.61,9276.46,15407,302,3302,
2014-08-20_13:12,9271.06,9276.39,9271.06,9275.21,30232,335,3605,
2014-08-20_13:13,9276.59,9277.08,9273.68,9274.25,35168,360,3757,
2014-08-20_13:14,9269.90,9275.37,9268.62,9270.00,14168,300,3383,
2014-08-20_13:15,9275.78,9275.78,9268.00,9268.71,15170,314,3299,
2014-08-20_13:16,9277.94,9277.94,9270.76,9275.48,20503,413,3954,
2014-08-20_13:17,9270.36,9277.42,9270.36,9277.11,18655,391,3792,
2014-08-20_13:18,9271.72,9277.59,9270.00,9276.95,15855,340,3747,
2014-08-20_13:19,9274.35,9277.04,9272.24,9272.83,21383,372,4074,
2014-08-20_13:20,9277.21,9277.85,9275.85,9277.85,19849,396,4166,
2014-08-20_13:21,9277.75,9279.09,9271.91,9276.20,22549,419,4244,
2014-08-20_13:22,9276.88,9277.16,9275.58,9277.04,19899,416,4463,
2014-08-20_13:23,9277.97,9280.00,9274.44,9280.00,27124,583,5064,
2014-08-20_13:24,9279.74,9281.96,9277.12,9278.35,31153,550,5375,
2014-08-20_13:25,9281.69,9283.02,9276.99,9276.99,35298,584,5521,
2014-08-20_13:26,9277.01,9277.01,9277.01,9277.01,15,1,10,
2014-08-20_13:27,9277.01,9277.01,9277.01,9277.01,0,0,0,
2014-08-20_13:28,9277.01,9277.01,9277.01,9277.01,0,0,0,
2014-08-20_13:29,9277.01,9277.01,9277.01,9277.01,0,0,0,
2014-08-20_13:30,9277.01,9288.05,9277.01,9288.05,147632,5956,30561,
2014-08-21_09:01,9286.82,9288.49,9280.80,9281.83,64892,2554,16730,
2014-08-21_09:02,9283.29,9289.02,9281.06,9281.36,26995,682,5927,
2014-08-21_09:03,9283.94,9283.94,9273.78,9280.66,39642,794,6540,
2014-08-21_09:04,9275.42,9275.71,9272.18,9272.18,58994,658,6481,
2014-08-21_09:05,9278.79,9278.79,9269.06,9269.06,72287,646,6201,
2014-08-21_09:06,9270.35,9274.09,9269.47,9269.47,72419,628,6375,
2014-08-21_09:07,9269.74,9269.74,9267.95,9267.96,56162,563,5760,
2014-08-21_09:08,9271.91,9271.91,9266.46,9267.16,60610,511,5391,
2014-08-21_09:09,9271.78,9271.78,9269.84,9270.25,58873,540,5944,
2014-08-21_09:10,9266.13,9272.02,9265.51,9266.45,48137,556,5497,
2014-08-21_09:11,9266.27,9266.27,9256.00,9256.00,65997,671,6453,
2014-08-21_09:12,9253.91,9260.56,9247.61,9251.25,60893,877,6733,
2014-08-21_09:13,9251.73,9252.69,9246.86,9252.45,46842,653,6046,
2014-08-21_09:14,9252.16,9252.16,9249.15,9249.15,54025,701,5838,
2014-08-21_09:15,9249.46,9251.06,9249.43,9250.36,45487,605,5769,
2014-08-21_09:16,9250.04,9251.43,9249.71,9251.15,45660,632,5700,
2014-08-21_09:17,9252.26,9253.10,9251.43,9253.10,46645,544,5210,
2014-08-21_09:18,9255.42,9262.72,9255.42,9258.25,46700,573,5175,
2014-08-21_09:19,9257.84,9259.76,9257.84,9258.53,38764,512,4839,
2014-08-21_09:20,9258.52,9262.90,9258.52,9261.17,42176,525,4597,
2014-08-21_09:21,9259.19,9262.11,9258.64,9259.57,37682,487,4352,
2014-08-21_09:22,9259.62,9263.84,9258.60,9259.61,34482,397,3988,
2014-08-21_09:23,9259.59,9261.34,9258.20,9258.20,36880,389,4282,
2014-08-21_09:24,9258.30,9260.96,9256.95,9256.95,38284,442,4745,
2014-08-21_09:25,9258.24,9260.48,9256.52,9256.52,33890,366,3950,
2014-08-21_09:26,9257.32,9264.06,9257.32,9264.06,41504,394,4098,
2014-08-21_09:27,9263.72,9263.83,9256.16,9260.79,32465,361,3559,
2014-08-21_09:28,9263.43,9263.43,9256.06,9256.06,33405,375,3889,
2014-08-21_09:29,9259.43,9263.47,9256.51,9256.51,35180,370,3895,
2014-08-21_09:30,9263.07,9263.07,9255.81,9255.81,34856,386,4046,
2014-08-21_09:31,9252.44,9260.14,9252.44,9254.66,31611,414,4132,
2014-08-21_09:32,9254.13,9258.13,9251.38,9257.17,34234,415,4210,
2014-08-21_09:33,9253.25,9254.62,9253.25,9253.73,46576,477,4542,
2014-08-21_09:34,9248.64,9254.80,9248.64,9252.15,26569,384,4056,
2014-08-21_09:35,9255.78,9255.78,9248.71,9248.71,32259,362,3951,
2014-08-21_09:36,9250.97,9255.69,9249.35,9249.35,30144,432,4229,
2014-08-21_09:37,9249.32,9249.32,9247.17,9248.11,27440,386,3928,
2014-08-21_09:38,9245.02,9248.54,9243.95,9244.02,27058,430,4401,
2014-08-21_09:39,9246.78,9250.17,9242.92,9250.17,30778,476,4454,
2014-08-21_09:40,9250.94,9250.94,9243.06,9246.55,27737,416,4638,
2014-08-21_09:41,9243.84,9252.07,9243.28,9243.94,26445,420,4615,
2014-08-21_09:42,9244.11,9244.86,9243.86,9243.86,26489,374,4026,
2014-08-21_09:43,9247.76,9247.76,9240.97,9243.02,26302,369,4138,
2014-08-21_09:44,9239.29,9245.49,9237.96,9242.88,27283,359,4183,
2014-08-21_09:45,9241.76,9243.80,9240.09,9240.09,23631,430,4244,
2014-08-21_09:46,9242.88,9242.88,9238.88,9241.92,43842,591,5260,
2014-08-21_09:47,9236.25,9240.23,9234.22,9237.11,40810,535,4999,
2014-08-21_09:48,9235.74,9238.77,9229.53,9235.01,41167,523,5006,
2014-08-21_09:49,9234.09,9234.09,9226.94,9229.66,61155,647,5483,
2014-08-21_09:50,9228.39,9235.43,9228.39,9230.34,48354,570,5194,
2014-08-21_09:51,9226.94,9230.99,9226.55,9229.77,38688,503,4846,
2014-08-21_09:52,9228.00,9231.01,9224.82,9224.82,32813,451,4463,
2014-08-21_09:53,9224.53,9224.53,9223.13,9223.13,29779,397,4236,
2014-08-21_09:54,9222.93,9222.93,9222.28,9222.28,29716,396,4198,
2014-08-21_09:55,9222.63,9224.78,9221.77,9221.77,27442,379,3946,
2014-08-21_09:56,9221.90,9223.67,9221.83,9221.83,21395,349,3751,
2014-08-21_09:57,9222.91,9224.56,9222.84,9223.52,25256,384,3755,
2014-08-21_09:58,9224.00,9224.00,9222.57,9223.40,24184,419,3632,
2014-08-21_09:59,9222.57,9222.57,9220.86,9220.86,23104,362,3166,
2014-08-21_10:00,9220.11,9222.96,9218.95,9219.23,26166,331,3036,
2014-08-21_10:01,9219.35,9223.90,9218.21,9218.82,30781,387,3776,
2014-08-21_10:02,9219.29,9219.29,9217.97,9218.57,23560,326,2835,
2014-08-21_10:03,9219.58,9222.30,9219.36,9222.30,23310,334,3249,
2014-08-21_10:04,9219.94,9222.20,9219.20,9219.62,17033,275,2836,
2014-08-21_10:05,9220.87,9221.18,9219.66,9220.14,18711,294,2812,
2014-08-21_10:06,9220.60,9220.93,9220.56,9220.93,15156,293,2789,
2014-08-21_10:07,9222.29,9223.95,9221.97,9223.95,16246,252,2555,
2014-08-21_10:08,9223.91,9229.26,9223.91,9226.75,16489,234,2633,
2014-08-21_10:09,9226.77,9233.32,9226.33,9228.78,20125,309,2791,
2014-08-21_10:10,9229.06,9229.52,9228.03,9228.03,28799,327,3096,
2014-08-21_10:11,9228.82,9230.85,9228.15,9230.38,17474,279,3104,
2014-08-21_10:12,9230.11,9233.54,9230.11,9231.01,24763,301,2981,
2014-08-21_10:13,9233.05,9237.31,9230.89,9231.61,16018,280,2475,
2014-08-21_10:14,9236.76,9236.76,9228.68,9229.97,14250,245,2489,
2014-08-21_10:15,9232.18,9232.36,9229.87,9230.31,15812,233,2363,
2014-08-21_10:16,9230.67,9230.67,9227.76,9229.92,15626,329,2589,
2014-08-21_10:17,9229.79,9231.40,9226.38,9226.61,18932,355,2508,
2014-08-21_10:18,9226.96,9229.93,9226.96,9229.27,12023,248,2461,
2014-08-21_10:19,9227.77,9229.93,9226.68,9229.64,13417,184,2172,
2014-08-21_10:20,9229.74,9230.97,9227.38,9227.38,13162,245,2355,
2014-08-21_10:21,9229.58,9229.88,9227.28,9227.28,14375,231,2344,
2014-08-21_10:22,9230.14,9232.33,9227.08,9232.33,8982,173,1840,
2014-08-21_10:23,9231.27,9232.17,9227.26,9230.61,8685,181,1840,
2014-08-21_10:24,9231.74,9231.74,9226.66,9228.84,12156,279,2163,
2014-08-21_10:25,9229.02,9229.39,9226.75,9226.75,11798,214,2055,
2014-08-21_10:26,9231.38,9231.38,9226.33,9226.33,10912,194,2266,
2014-08-21_10:27,9229.83,9230.72,9229.83,9229.92,11363,216,2099,
2014-08-21_10:28,9227.62,9230.09,9227.62,9228.43,16040,257,2226,
2014-08-21_10:29,9229.15,9233.04,9227.89,9227.89,14461,227,2062,
2014-08-21_10:30,9228.40,9231.04,9227.81,9227.81,13404,196,1952,
2014-08-21_10:31,9230.03,9232.16,9229.24,9229.44,16890,305,2642,
2014-08-21_10:32,9228.99,9235.11,9228.99,9230.46,12340,253,2499,
2014-08-21_10:33,9232.67,9233.01,9227.69,9233.01,12009,234,2194,
2014-08-21_10:34,9232.42,9235.20,9232.42,9232.94,17922,257,2428,
2014-08-21_10:35,9233.61,9236.31,9229.95,9231.83,12469,187,2124,
2014-08-21_10:36,9235.87,9235.87,9232.27,9235.79,10142,210,2070,
2014-08-21_10:37,9231.55,9236.18,9231.55,9236.18,11037,204,2036,
2014-08-21_10:38,9236.95,9236.95,9232.85,9232.85,11345,184,2097,
2014-08-21_10:39,9235.98,9235.98,9233.47,9235.54,10475,208,2144,
2014-08-21_10:40,9233.58,9236.93,9233.58,9236.01,16365,247,2360,
2014-08-21_10:41,9231.54,9238.63,9229.69,9231.58,21564,310,2802,
2014-08-21_10:42,9233.75,9237.95,9232.94,9237.67,23764,273,2624,
2014-08-21_10:43,9237.21,9240.61,9237.21,9240.09,20104,254,2520,
2014-08-21_10:44,9240.42,9240.42,9237.47,9239.69,16017,254,2392,
2014-08-21_10:45,9235.46,9240.92,9235.07,9238.05,11580,211,2225,
2014-08-21_10:46,9241.16,9244.19,9240.04,9244.19,15056,242,2419,
2014-08-21_10:47,9245.05,9247.05,9245.05,9247.05,21184,338,2730,
2014-08-21_10:48,9248.44,9254.31,9248.44,9254.31,24742,459,3325,
2014-08-21_10:49,9255.43,9256.14,9251.75,9251.75,30074,494,3955,
2014-08-21_10:50,9256.31,9256.97,9255.87,9256.97,39988,512,3735,
2014-08-21_10:51,9259.41,9259.56,9256.66,9258.47,32773,468,3640,
2014-08-21_10:52,9257.75,9259.66,9257.75,9259.66,21241,358,3242,
2014-08-21_10:53,9258.53,9260.74,9258.53,9259.96,16448,327,2880,
2014-08-21_10:54,9260.02,9260.02,9255.34,9255.34,15342,249,2402,
2014-08-21_10:55,9257.17,9258.41,9256.54,9256.54,18201,247,2455,
2014-08-21_10:56,9256.16,9256.62,9253.67,9255.61,16740,221,2271,
2014-08-21_10:57,9256.19,9256.29,9251.41,9254.92,10300,208,2005,
2014-08-21_10:58,9254.91,9255.23,9254.43,9254.74,14741,188,1930,
2014-08-21_10:59,9254.61,9255.23,9251.61,9251.61,10601,221,2129,
2014-08-21_11:00,9254.47,9254.47,9250.73,9250.73,9089,145,1687,
2014-08-21_11:01,9250.78,9258.15,9250.78,9258.15,11299,165,1847,
2014-08-21_11:02,9250.08,9257.65,9250.08,9250.93,7637,153,1531,
2014-08-21_11:03,9256.97,9257.30,9250.36,9250.36,9376,146,1610,
2014-08-21_11:04,9254.56,9256.85,9253.92,9255.88,8016,144,1576,
2014-08-21_11:05,9256.32,9256.32,9253.47,9256.27,8171,152,1570,
2014-08-21_11:06,9252.33,9256.39,9252.18,9254.84,9341,143,1578,
2014-08-21_11:07,9254.31,9254.31,9249.72,9252.07,9120,141,1477,
2014-08-21_11:08,9250.05,9254.18,9249.83,9249.94,7868,144,1520,
2014-08-21_11:09,9252.40,9252.40,9248.65,9248.65,11132,175,1540,
2014-08-21_11:10,9248.95,9250.51,9248.34,9250.51,9582,185,1663,
2014-08-21_11:11,9251.36,9251.36,9247.65,9250.33,6352,143,1531,
2014-08-21_11:12,9250.43,9250.43,9246.25,9249.64,6810,119,1402,
2014-08-21_11:13,9249.16,9250.31,9249.16,9249.76,7629,112,1296,
2014-08-21_11:14,9249.24,9249.93,9248.30,9248.86,5794,119,1302,
2014-08-21_11:15,9250.10,9250.29,9249.05,9249.05,6491,125,1452,
2014-08-21_11:16,9245.32,9249.00,9245.32,9246.87,7666,138,1507,
2014-08-21_11:17,9248.35,9249.78,9248.17,9248.71,8629,157,1691,
2014-08-21_11:18,9246.20,9249.05,9246.20,9247.77,7060,147,1417,
2014-08-21_11:19,9247.74,9247.74,9241.21,9245.93,6714,136,1403,
2014-08-21_11:20,9245.28,9247.26,9244.57,9245.84,10010,189,1831,
2014-08-21_11:21,9247.34,9247.47,9243.70,9246.00,9373,151,1658,
2014-08-21_11:22,9246.24,9247.23,9240.57,9242.40,7836,143,1803,
2014-08-21_11:23,9244.65,9247.39,9244.23,9246.73,5473,126,1374,
2014-08-21_11:24,9241.00,9246.44,9241.00,9244.40,9797,173,1681,
2014-08-21_11:25,9244.53,9244.90,9243.08,9244.90,8879,146,1715,
2014-08-21_11:26,9245.10,9245.24,9243.23,9243.23,10969,154,1760,
2014-08-21_11:27,9240.83,9246.24,9238.55,9244.10,7993,151,1807,
2014-08-21_11:28,9244.47,9247.14,9244.47,9245.73,6296,142,1571,
2014-08-21_11:29,9243.59,9247.15,9242.90,9243.98,7503,154,1659,
2014-08-21_11:30,9244.71,9246.52,9243.14,9243.96,6130,124,1421,
2014-08-21_11:31,9245.90,9245.90,9237.97,9237.97,8553,157,1751,
2014-08-21_11:32,9244.80,9244.98,9242.30,9242.30,7033,113,1387,
2014-08-21_11:33,9243.82,9246.19,9241.94,9244.72,8359,145,1742,
2014-08-21_11:34,9245.52,9245.52,9241.35,9244.64,6662,144,1364,
2014-08-21_11:35,9239.63,9245.50,9239.63,9245.29,5840,128,1339,
2014-08-21_11:36,9243.41,9246.01,9243.37,9245.71,6511,145,1488,
2014-08-21_11:37,9243.08,9245.54,9242.79,9242.91,8977,163,1479,
2014-08-21_11:38,9245.31,9245.36,9242.11,9242.12,7351,159,1904,
2014-08-21_11:39,9241.71,9244.49,9241.71,9243.02,6100,150,1472,
2014-08-21_11:40,9243.41,9244.97,9241.98,9243.46,5355,158,1431,
2014-08-21_11:41,9241.53,9243.90,9241.44,9241.77,5025,133,1378,
2014-08-21_11:42,9241.19,9241.88,9240.59,9241.88,5718,140,1365,
2014-08-21_11:43,9241.53,9243.88,9237.85,9237.85,9923,185,1894,
2014-08-21_11:44,9242.81,9242.81,9236.73,9236.73,8759,181,1774,
2014-08-21_11:45,9238.02,9238.02,9234.02,9234.02,8117,159,1614,
2014-08-21_11:46,9233.70,9240.90,9233.70,9240.90,6861,178,1790,
2014-08-21_11:47,9235.14,9235.76,9232.97,9235.73,7400,158,1562,
2014-08-21_11:48,9233.83,9236.05,9231.53,9236.05,7932,169,1588,
2014-08-21_11:49,9231.81,9236.85,9231.81,9232.34,9902,195,2125,
2014-08-21_11:50,9233.03,9236.69,9232.39,9236.69,8624,160,1484,
2014-08-21_11:51,9231.78,9235.06,9231.78,9233.63,7967,175,1711,
2014-08-21_11:52,9233.54,9238.06,9231.64,9238.06,5379,127,1335,
2014-08-21_11:53,9232.95,9232.95,9231.03,9231.03,6726,153,1503,
2014-08-21_11:54,9232.03,9237.69,9231.58,9237.69,6920,153,1761,
2014-08-21_11:55,9234.67,9234.91,9231.85,9234.67,6730,183,1579,
2014-08-21_11:56,9232.22,9236.75,9232.22,9236.75,7271,146,1482,
2014-08-21_11:57,9232.28,9234.55,9231.36,9231.36,7128,152,1453,
2014-08-21_11:58,9233.60,9233.95,9230.95,9233.81,6502,133,1397,
2014-08-21_11:59,9233.57,9235.90,9231.05,9235.90,12358,199,1767,
2014-08-21_12:00,9233.95,9235.17,9231.73,9231.73,13696,179,1943,
2014-08-21_12:01,9234.29,9234.29,9231.32,9231.67,9734,184,1924,
2014-08-21_12:02,9231.48,9233.67,9230.84,9230.84,7114,142,1395,
2014-08-21_12:03,9237.54,9237.54,9233.87,9237.35,5881,131,1395,
2014-08-21_12:04,9235.37,9238.13,9231.25,9232.32,7266,137,1357,
2014-08-21_12:05,9229.62,9233.78,9229.62,9231.09,11703,256,2158,
2014-08-21_12:06,9233.25,9233.67,9231.33,9232.34,7906,177,1556,
2014-08-21_12:07,9234.63,9235.08,9234.04,9235.08,8317,173,1490,
2014-08-21_12:08,9239.69,9239.69,9232.88,9239.44,7657,152,1444,
2014-08-21_12:09,9238.51,9240.41,9238.51,9240.41,9525,154,1476,
2014-08-21_12:10,9239.48,9240.51,9238.35,9238.35,10097,159,1898,
2014-08-21_12:11,9235.05,9240.36,9233.08,9239.19,9515,161,1614,
2014-08-21_12:12,9237.55,9239.86,9237.33,9239.86,8418,169,1471,
2014-08-21_12:13,9238.99,9239.76,9232.52,9239.76,6283,112,1362,
2014-08-21_12:14,9236.85,9238.82,9236.85,9237.05,9286,134,1421,
2014-08-21_12:15,9236.47,9238.42,9234.62,9234.62,7107,131,1419,
2014-08-21_12:16,9237.28,9238.06,9235.51,9237.71,7428,144,1606,
2014-08-21_12:17,9237.82,9239.32,9236.16,9239.32,8109,135,1525,
2014-08-21_12:18,9237.09,9239.08,9236.74,9237.46,6753,127,1327,
2014-08-21_12:19,9238.77,9238.77,9235.73,9237.44,8481,126,1354,
2014-08-21_12:20,9238.10,9238.10,9230.79,9230.99,6539,124,1429,
2014-08-21_12:21,9234.34,9234.34,9231.20,9231.20,9974,171,1807,
2014-08-21_12:22,9234.04,9234.17,9231.54,9233.76,7499,144,1810,
2014-08-21_12:23,9235.43,9236.39,9233.28,9233.55,7691,144,1559,
2014-08-21_12:24,9233.12,9239.81,9233.12,9236.76,7894,126,1414,
2014-08-21_12:25,9237.09,9239.76,9233.17,9237.52,9132,167,1781,
2014-08-21_12:26,9237.13,9238.93,9234.66,9234.66,6849,162,1668,
2014-08-21_12:27,9238.93,9239.56,9234.24,9239.56,8676,175,1683,
2014-08-21_12:28,9237.01,9241.17,9237.01,9240.12,7871,148,1780,
2014-08-21_12:29,9235.18,9241.82,9235.18,9241.64,8168,164,1606,
2014-08-21_12:30,9241.33,9241.33,9238.39,9239.22,10050,224,1978,
2014-08-21_12:31,9240.47,9242.41,9240.47,9240.64,10642,249,2177,
2014-08-21_12:32,9242.34,9243.12,9239.50,9239.50,15249,227,2448,
2014-08-21_12:33,9240.52,9243.18,9240.32,9240.52,9318,210,1961,
2014-08-21_12:34,9239.62,9240.29,9239.25,9239.31,9114,163,1747,
2014-08-21_12:35,9241.84,9242.56,9240.80,9242.21,7819,172,1745,
2014-08-21_12:36,9242.45,9242.45,9237.02,9240.38,7071,140,1628,
2014-08-21_12:37,9243.78,9244.73,9238.00,9238.00,8459,168,2086,
2014-08-21_12:38,9237.43,9242.64,9237.43,9242.33,10435,167,1809,
2014-08-21_12:39,9237.88,9242.45,9237.88,9241.45,8307,144,1639,
2014-08-21_12:40,9241.24,9244.38,9239.30,9241.63,12185,179,1986,
2014-08-21_12:41,9242.74,9245.72,9242.43,9243.91,11626,230,2322,
2014-08-21_12:42,9245.62,9247.38,9240.59,9245.63,11904,229,2069,
2014-08-21_12:43,9241.06,9247.69,9241.06,9244.86,9359,190,2353,
2014-08-21_12:44,9244.31,9246.01,9243.91,9243.91,10671,156,1893,
2014-08-21_12:45,9246.40,9247.10,9243.35,9245.57,9795,176,1957,
2014-08-21_12:46,9244.47,9246.32,9239.46,9244.03,14692,183,2026,
2014-08-21_12:47,9243.81,9246.30,9239.91,9242.20,11448,187,1972,
2014-08-21_12:48,9243.69,9247.04,9241.47,9242.40,7927,173,2079,
2014-08-21_12:49,9241.80,9247.55,9241.80,9241.93,7468,153,1896,
2014-08-21_12:50,9239.02,9245.92,9237.86,9237.86,9978,240,2345,
2014-08-21_12:51,9239.91,9245.52,9239.91,9242.57,10661,201,2087,
2014-08-21_12:52,9241.18,9245.05,9240.78,9240.78,8684,181,1991,
2014-08-21_12:53,9245.01,9246.00,9243.50,9245.14,7954,146,1762,
2014-08-21_12:54,9245.26,9246.67,9244.18,9245.40,10109,208,2184,
2014-08-21_12:55,9245.38,9245.60,9242.86,9242.86,8982,152,1630,
2014-08-21_12:56,9245.46,9245.75,9243.77,9243.77,11099,242,2026,
2014-08-21_12:57,9244.00,9247.45,9244.00,9247.20,12296,241,2110,
2014-08-21_12:58,9245.31,9248.40,9241.71,9241.71,8979,187,1922,
2014-08-21_12:59,9244.87,9250.18,9241.97,9241.97,8743,155,2078,
2014-08-21_13:00,9248.35,9248.66,9245.71,9248.66,9924,187,2139,
2014-08-21_13:01,9247.95,9248.74,9245.36,9246.36,13352,194,2139,
2014-08-21_13:02,9241.76,9246.46,9241.76,9246.03,9787,209,2139,
2014-08-21_13:03,9245.75,9248.83,9245.75,9246.93,12252,233,2255,
2014-08-21_13:04,9248.79,9249.09,9246.56,9249.09,17914,295,2836,
2014-08-21_13:05,9249.31,9249.31,9246.78,9248.87,11581,228,2168,
2014-08-21_13:06,9248.78,9248.78,9246.04,9248.60,15892,260,2617,
2014-08-21_13:07,9246.51,9248.58,9246.43,9246.43,16165,260,2295,
2014-08-21_13:08,9243.99,9247.31,9243.99,9246.48,16450,284,2714,
2014-08-21_13:09,9249.75,9249.75,9246.82,9249.12,13696,272,2535,
2014-08-21_13:10,9245.44,9248.59,9245.44,9246.74,15174,267,2917,
2014-08-21_13:11,9244.73,9251.16,9244.73,9250.05,14791,260,2636,
2014-08-21_13:12,9250.33,9251.11,9247.62,9248.13,13088,289,2805,
2014-08-21_13:13,9247.90,9250.74,9247.90,9247.90,13199,277,2652,
2014-08-21_13:14,9249.48,9251.04,9246.15,9246.78,12616,264,2674,
2014-08-21_13:15,9249.43,9255.55,9246.35,9255.55,14513,295,2819,
2014-08-21_13:16,9248.32,9256.09,9248.32,9256.09,16825,271,2701,
2014-08-21_13:17,9255.73,9255.73,9248.66,9248.66,15063,282,2894,
2014-08-21_13:18,9253.37,9255.58,9248.56,9248.56,18122,355,3072,
2014-08-21_13:19,9248.04,9254.88,9248.03,9248.03,22377,483,3800,
2014-08-21_13:20,9249.85,9251.34,9248.24,9250.21,18323,369,3341,
2014-08-21_13:21,9250.77,9251.90,9246.39,9246.39,21319,351,3707,
2014-08-21_13:22,9250.09,9252.21,9248.94,9251.45,21236,371,3580,
2014-08-21_13:23,9248.86,9252.81,9248.86,9252.81,20269,419,4035,
2014-08-21_13:24,9251.87,9252.75,9248.68,9252.16,23866,419,4173,
2014-08-21_13:25,9252.29,9252.29,9248.86,9251.22,30295,514,4512,
2014-08-21_13:26,9251.22,9251.22,9251.22,9251.22,0,0,0,
2014-08-21_13:27,9251.22,9251.22,9251.22,9251.22,0,0,0,
2014-08-21_13:28,9251.22,9251.22,9251.22,9251.22,0,0,0,
2014-08-21_13:29,9251.22,9251.22,9251.22,9251.22,0,0,0,
2014-08-21_13:30,9251.22,9253.38,9251.22,9253.38,144464,5418,27352,
2014-08-22_09:01,9273.07,9291.36,9271.87,9291.36,62367,2386,17298,
2014-08-22_09:02,9293.68,9294.38,9286.08,9286.08,32184,813,6589,
2014-08-22_09:03,9289.97,9289.97,9282.30,9288.90,36823,586,5555,
2014-08-22_09:04,9281.01,9282.64,9277.81,9277.81,46382,597,5749,
2014-08-22_09:05,9277.85,9287.81,9277.33,9286.97,50955,730,6051,
2014-08-22_09:06,9286.20,9288.81,9286.20,9288.81,79580,970,7557,
2014-08-22_09:07,9286.72,9291.67,9285.56,9286.04,57163,695,6307,
2014-08-22_09:08,9284.14,9288.12,9284.14,9284.59,65618,671,5752,
2014-08-22_09:09,9283.71,9285.86,9279.81,9285.86,50139,589,5459,
2014-08-22_09:10,9284.24,9290.34,9282.34,9287.01,58633,629,5254,
2014-08-22_09:11,9289.48,9289.48,9282.33,9285.62,47753,520,5167,
2014-08-22_09:12,9284.03,9289.50,9284.03,9284.49,46594,426,4494,
2014-08-22_09:13,9283.28,9285.78,9283.28,9284.35,33493,387,4057,
2014-08-22_09:14,9290.72,9295.37,9288.63,9295.37,37669,518,4935,
2014-08-22_09:15,9297.74,9307.50,9297.74,9307.50,66033,926,7681,
2014-08-22_09:16,9309.46,9322.16,9309.46,9322.16,84350,1253,9964,
2014-08-22_09:17,9322.19,9324.69,9320.68,9324.64,69659,1030,7622,
2014-08-22_09:18,9323.72,9325.71,9318.59,9320.39,49045,697,6049,
2014-08-22_09:19,9322.83,9322.83,9317.11,9321.50,44346,530,5289,
2014-08-22_09:20,9320.80,9321.11,9316.93,9320.54,41730,526,4822,
2014-08-22_09:21,9319.37,9320.66,9315.63,9318.51,34355,473,5099,
2014-08-22_09:22,9315.27,9317.78,9312.81,9315.02,31479,360,4188,
2014-08-22_09:23,9318.36,9319.93,9312.88,9312.88,31154,380,4223,
2014-08-22_09:24,9314.61,9319.77,9311.95,9319.25,35745,465,4532,
2014-08-22_09:25,9320.28,9320.28,9312.67,9317.29,34448,430,4357,
2014-08-22_09:26,9316.54,9319.55,9314.95,9319.21,32887,455,4465,
2014-08-22_09:27,9319.19,9319.37,9316.23,9317.35,29155,406,3805,
2014-08-22_09:28,9320.34,9324.23,9316.47,9316.47,31225,608,5067,
2014-08-22_09:29,9320.03,9322.74,9320.03,9322.02,29564,496,4284,
2014-08-22_09:30,9322.16,9322.16,9316.16,9318.28,26083,384,3743,
2014-08-22_09:31,9322.02,9322.02,9319.40,9320.60,28274,402,3954,
2014-08-22_09:32,9320.60,9320.60,9313.16,9317.52,23090,324,3352,
2014-08-22_09:33,9319.92,9319.92,9312.97,9318.60,20332,307,3430,
2014-08-22_09:34,9317.63,9319.33,9313.65,9315.92,31543,471,3948,
2014-08-22_09:35,9310.87,9318.62,9310.87,9318.62,32273,367,3513,
2014-08-22_09:36,9317.83,9318.17,9310.29,9310.29,32523,404,3783,
2014-08-22_09:37,9315.22,9315.30,9313.54,9314.46,32978,370,3529,
2014-08-22_09:38,9314.18,9315.08,9313.32,9313.73,28858,442,3579,
2014-08-22_09:39,9315.33,9318.01,9310.63,9318.01,25033,449,3752,
2014-08-22_09:40,9320.50,9324.82,9319.24,9324.82,33322,547,4218,
2014-08-22_09:41,9325.14,9325.94,9322.82,9323.03,30932,419,4209,
2014-08-22_09:42,9326.13,9326.76,9323.03,9326.76,24140,469,3703,
2014-08-22_09:43,9324.60,9331.27,9323.79,9331.27,23030,400,3593,
2014-08-22_09:44,9332.06,9332.06,9327.69,9330.13,20123,346,3312,
2014-08-22_09:45,9325.54,9329.72,9325.23,9326.29,24955,408,3560,
2014-08-22_09:46,9334.82,9345.37,9334.82,9345.37,68668,1283,9195,
2014-08-22_09:47,9346.73,9348.42,9346.73,9347.93,47439,837,6678,
2014-08-22_09:48,9345.24,9350.77,9344.81,9349.29,39490,655,6337,
2014-08-22_09:49,9344.47,9344.60,9343.80,9343.99,35293,615,5009,
2014-08-22_09:50,9343.21,9346.99,9341.78,9346.99,28179,525,4353,
2014-08-22_09:51,9343.18,9346.56,9341.83,9346.56,32902,585,4646,
2014-08-22_09:52,9345.92,9345.92,9340.62,9340.62,28259,416,3717,
2014-08-22_09:53,9344.82,9347.82,9339.62,9347.25,25218,396,3945,
2014-08-22_09:54,9344.76,9349.49,9344.76,9345.77,21550,389,3711,
2014-08-22_09:55,9347.21,9348.06,9341.87,9346.33,20348,292,3431,
2014-08-22_09:56,9340.95,9346.12,9339.99,9339.99,21348,351,3514,
2014-08-22_09:57,9344.56,9344.89,9340.16,9343.45,24507,366,3245,
2014-08-22_09:58,9340.78,9343.86,9339.90,9339.90,21200,317,3032,
2014-08-22_09:59,9342.77,9343.45,9340.23,9342.07,21644,356,2969,
2014-08-22_10:00,9343.88,9343.88,9337.61,9337.61,17176,280,2618,
2014-08-22_10:01,9337.06,9342.02,9337.06,9337.63,17907,375,3211,
2014-08-22_10:02,9337.43,9347.84,9337.43,9345.66,19920,451,3800,
2014-08-22_10:03,9348.77,9350.52,9348.77,9350.11,24397,560,4190,
2014-08-22_10:04,9350.44,9351.84,9346.79,9351.11,27197,556,4248,
2014-08-22_10:05,9350.73,9350.73,9345.85,9348.29,19091,432,3228,
2014-08-22_10:06,9349.65,9356.19,9349.65,9353.09,26382,419,3646,
2014-08-22_10:07,9353.77,9355.62,9345.49,9355.62,26874,417,3295,
2014-08-22_10:08,9356.96,9358.51,9350.34,9355.07,20779,335,3386,
2014-08-22_10:09,9351.75,9354.01,9347.32,9351.73,17960,296,2906,
2014-08-22_10:10,9352.31,9353.46,9350.37,9351.84,13486,241,2422,
2014-08-22_10:11,9352.14,9352.14,9345.12,9345.12,13344,246,2732,
2014-08-22_10:12,9352.52,9352.52,9344.62,9344.62,13086,240,2513,
2014-08-22_10:13,9344.71,9348.54,9341.84,9342.96,11589,213,2351,
2014-08-22_10:14,9343.49,9346.91,9341.24,9344.74,13403,245,2514,
2014-08-22_10:15,9346.43,9346.43,9342.84,9343.05,12515,210,2157,
2014-08-22_10:16,9346.74,9346.74,9342.12,9342.82,10077,221,2291,
2014-08-22_10:17,9341.59,9348.74,9339.35,9343.02,15637,321,2787,
2014-08-22_10:18,9344.10,9344.10,9339.21,9341.83,12721,224,2260,
2014-08-22_10:19,9346.82,9346.82,9341.89,9341.89,12952,221,2396,
2014-08-22_10:20,9343.78,9346.78,9340.86,9346.53,11241,221,2476,
2014-08-22_10:21,9346.91,9348.15,9343.55,9347.90,14863,281,2992,
2014-08-22_10:22,9348.18,9348.18,9343.17,9346.51,12154,285,2703,
2014-08-22_10:23,9347.39,9347.39,9338.64,9346.40,14062,237,2382,
2014-08-22_10:24,9344.82,9346.07,9340.80,9345.71,10782,214,2170,
2014-08-22_10:25,9344.09,9345.82,9340.28,9345.82,10305,175,2152,
2014-08-22_10:26,9346.92,9346.92,9345.17,9345.71,13968,221,2468,
2014-08-22_10:27,9346.08,9346.08,9340.36,9342.29,13998,202,2252,
2014-08-22_10:28,9342.47,9349.17,9339.41,9348.24,14750,260,2797,
2014-08-22_10:29,9345.46,9348.28,9345.46,9347.23,16075,244,2612,
2014-08-22_10:30,9346.71,9350.39,9346.71,9348.45,14338,252,2473,
2014-08-22_10:31,9348.15,9349.07,9347.29,9348.81,21361,427,3451,
2014-08-22_10:32,9345.24,9349.99,9344.87,9349.87,17836,337,3414,
2014-08-22_10:33,9349.06,9352.08,9347.18,9347.18,24251,360,3460,
2014-08-22_10:34,9351.89,9351.89,9344.26,9349.41,24870,313,3007,
2014-08-22_10:35,9343.79,9352.72,9343.79,9346.48,23538,325,3216,
2014-08-22_10:36,9351.63,9351.87,9349.24,9351.78,19805,297,3265,
2014-08-22_10:37,9346.30,9350.16,9346.13,9350.16,15631,265,2783,
2014-08-22_10:38,9345.53,9349.68,9342.78,9342.78,16815,317,2821,
2014-08-22_10:39,9350.12,9351.15,9344.17,9351.15,14992,292,2618,
2014-08-22_10:40,9348.50,9350.63,9345.10,9349.60,17164,280,2334,
2014-08-22_10:41,9350.64,9353.13,9347.29,9351.46,16055,276,2948,
2014-08-22_10:42,9350.41,9353.11,9350.41,9350.99,12429,247,2570,
2014-08-22_10:43,9352.28,9353.17,9348.90,9352.84,13043,253,2526,
2014-08-22_10:44,9354.48,9354.48,9348.79,9353.18,12596,273,2456,
2014-08-22_10:45,9352.63,9353.82,9350.96,9353.05,18151,305,2954,
2014-08-22_10:46,9353.80,9355.96,9352.83,9355.44,15627,355,3600,
2014-08-22_10:47,9355.92,9356.84,9355.35,9355.35,15504,323,3264,
2014-08-22_10:48,9355.55,9356.78,9352.65,9356.07,15527,299,3134,
2014-08-22_10:49,9357.32,9358.79,9351.62,9352.78,20221,335,3132,
2014-08-22_10:50,9356.51,9356.80,9348.44,9352.78,18531,301,3021,
2014-08-22_10:51,9358.14,9358.14,9347.87,9350.24,18194,326,3063,
2014-08-22_10:52,9348.82,9353.65,9348.80,9350.25,19795,423,3366,
2014-08-22_10:53,9350.79,9358.73,9348.94,9348.94,19523,341,3298,
2014-08-22_10:54,9355.95,9356.38,9350.07,9354.45,14063,287,2701,
2014-08-22_10:55,9352.36,9354.47,9351.63,9354.47,15797,268,2634,
2014-08-22_10:56,9353.49,9358.05,9353.49,9357.17,17329,335,3254,
2014-08-22_10:57,9358.12,9358.20,9357.19,9358.03,13304,307,2708,
2014-08-22_10:58,9357.62,9359.30,9357.62,9359.12,15432,379,3279,
2014-08-22_10:59,9358.90,9361.62,9356.80,9361.62,31790,458,3877,
2014-08-22_11:00,9361.56,9365.38,9361.56,9365.38,32320,472,4582,
2014-08-22_11:01,9366.29,9366.29,9361.46,9364.73,25926,419,4627,
2014-08-22_11:02,9359.79,9366.05,9359.76,9366.05,21367,445,3123,
2014-08-22_11:03,9365.60,9365.60,9362.53,9364.51,20113,387,2932,
2014-08-22_11:04,9364.72,9364.72,9356.62,9359.43,17657,303,2462,
2014-08-22_11:05,9358.95,9362.86,9357.74,9357.76,19571,349,2715,
2014-08-22_11:06,9363.29,9364.15,9357.90,9357.90,13844,255,2730,
2014-08-22_11:07,9363.50,9363.50,9355.99,9362.72,13626,302,2487,
2014-08-22_11:08,9359.22,9363.03,9357.30,9361.28,13090,276,2548,
2014-08-22_11:09,9365.00,9365.00,9357.83,9358.93,18992,415,3410,
2014-08-22_11:10,9363.05,9365.35,9359.51,9365.11,16007,334,3153,
2014-08-22_11:11,9365.12,9365.12,9363.93,9364.94,15282,302,3461,
2014-08-22_11:12,9366.92,9370.51,9366.92,9370.51,34022,784,5335,
2014-08-22_11:13,9370.64,9378.16,9370.64,9378.16,44183,870,6120,
2014-08-22_11:14,9378.83,9378.83,9370.37,9370.37,25896,452,3821,
2014-08-22_11:15,9374.91,9379.65,9370.43,9370.43,20379,366,2947,
2014-08-22_11:16,9370.46,9377.53,9370.46,9374.53,22189,340,3495,
2014-08-22_11:17,9375.53,9375.53,9370.30,9370.30,21847,346,3386,
2014-08-22_11:18,9370.09,9373.16,9370.09,9371.38,18583,398,3462,
2014-08-22_11:19,9370.12,9371.09,9367.33,9367.33,16052,316,2789,
2014-08-22_11:20,9370.76,9370.76,9364.81,9365.90,14102,308,2807,
2014-08-22_11:21,9372.21,9374.37,9369.52,9369.52,16398,310,2992,
2014-08-22_11:22,9374.53,9374.53,9369.19,9369.59,15239,261,2715,
2014-08-22_11:23,9373.11,9373.86,9368.33,9373.86,16278,309,2713,
2014-08-22_11:24,9373.86,9373.86,9365.93,9365.93,13509,247,2522,
2014-08-22_11:25,9371.26,9371.26,9368.31,9370.25,13123,290,2697,
2014-08-22_11:26,9365.68,9372.60,9365.32,9365.32,15846,277,2834,
2014-08-22_11:27,9371.43,9371.43,9366.42,9370.64,10153,225,2271,
2014-08-22_11:28,9371.39,9371.39,9369.11,9369.19,12361,257,2398,
2014-08-22_11:29,9364.51,9370.82,9364.29,9366.32,11010,241,2347,
2014-08-22_11:30,9371.01,9371.52,9362.59,9364.69,12372,236,2457,
2014-08-22_11:31,9365.92,9367.27,9363.87,9364.69,19792,322,2887,
2014-08-22_11:32,9366.86,9366.86,9363.59,9363.59,11510,223,2204,
2014-08-22_11:33,9365.59,9369.53,9364.14,9368.21,10839,246,2373,
2014-08-22_11:34,9367.29,9367.98,9364.45,9364.91,11434,209,2201,
2014-08-22_11:35,9362.95,9365.19,9361.33,9365.19,11928,201,2019,
2014-08-22_11:36,9360.37,9373.29,9360.37,9373.24,12873,298,2947,
2014-08-22_11:37,9373.00,9375.06,9373.00,9374.57,21146,435,3658,
2014-08-22_11:38,9375.58,9376.65,9370.42,9370.42,19691,467,3583,
2014-08-22_11:39,9374.02,9375.10,9369.32,9370.01,13297,220,2377,
2014-08-22_11:40,9369.34,9373.89,9368.60,9373.89,12875,223,2276,
2014-08-22_11:41,9372.91,9372.91,9366.69,9366.89,10909,194,2119,
2014-08-22_11:42,9370.99,9374.70,9368.42,9368.75,14432,266,2457,
2014-08-22_11:43,9372.69,9372.69,9368.14,9369.86,8725,200,2041,
2014-08-22_11:44,9374.10,9374.92,9369.12,9374.92,9486,287,2344,
2014-08-22_11:45,9372.63,9377.82,9372.63,9377.82,14795,344,3076,
2014-08-22_11:46,9378.04,9378.61,9370.29,9370.29,14579,281,2843,
2014-08-22_11:47,9369.57,9372.60,9369.57,9370.72,11457,273,2525,
2014-08-22_11:48,9370.70,9373.82,9366.66,9368.97,12938,205,2285,
2014-08-22_11:49,9370.75,9370.75,9364.52,9366.68,12509,224,2165,
2014-08-22_11:50,9364.61,9366.11,9363.85,9365.04,11853,209,2148,
2014-08-22_11:51,9365.12,9365.12,9362.66,9362.66,11270,213,2170,
2014-08-22_11:52,9365.20,9365.38,9364.33,9365.38,12232,214,2181,
2014-08-22_11:53,9363.48,9370.03,9361.22,9363.02,9765,217,2012,
2014-08-22_11:54,9370.09,9370.09,9362.61,9364.63,9098,187,2003,
2014-08-22_11:55,9365.47,9368.08,9363.98,9364.38,8132,189,1804,
2014-08-22_11:56,9363.37,9367.61,9359.69,9362.63,7749,154,1710,
2014-08-22_11:57,9368.05,9368.06,9359.75,9368.06,8650,182,1830,
2014-08-22_11:58,9367.12,9371.29,9361.34,9369.11,11499,214,2030,
2014-08-22_11:59,9368.94,9368.94,9361.10,9368.80,8444,167,1625,
2014-08-22_12:00,9368.92,9369.63,9366.73,9369.61,10402,277,2224,
2014-08-22_12:01,9365.48,9372.66,9365.48,9372.66,13800,324,2673,
2014-08-22_12:02,9366.85,9371.38,9362.27,9362.27,10172,203,1931,
2014-08-22_12:03,9365.99,9366.04,9361.08,9361.08,11211,185,1735,
2014-08-22_12:04,9363.35,9371.15,9363.35,9371.15,11012,204,1921,
2014-08-22_12:05,9366.29,9371.07,9364.96,9364.96,9845,229,2219,
2014-08-22_12:06,9362.68,9366.73,9361.67,9365.29,9648,200,2173,
2014-08-22_12:07,9366.69,9371.87,9362.49,9371.87,9599,165,1736,
2014-08-22_12:08,9371.54,9372.84,9366.59,9366.59,8724,189,2090,
2014-08-22_12:09,9371.66,9375.06,9366.48,9374.44,7993,218,2439,
2014-08-22_12:10,9373.90,9373.90,9364.31,9367.36,10574,183,1977,
2014-08-22_12:11,9364.80,9369.59,9363.85,9367.92,8856,187,1890,
2014-08-22_12:12,9366.88,9370.13,9365.45,9370.04,9497,148,1756,
2014-08-22_12:13,9372.90,9372.90,9366.75,9370.97,7674,157,1767,
2014-08-22_12:14,9368.10,9372.34,9364.33,9371.17,9915,186,1734,
2014-08-22_12:15,9370.68,9370.68,9365.03,9370.47,11817,284,2274,
2014-08-22_12:16,9367.99,9370.09,9361.96,9364.79,12699,193,2110,
2014-08-22_12:17,9360.65,9369.79,9360.65,9363.83,9496,174,1985,
2014-08-22_12:18,9370.03,9370.03,9363.81,9368.47,9993,182,1947,
2014-08-22_12:19,9369.74,9370.02,9362.68,9362.68,13359,235,2422,
2014-08-22_12:20,9367.00,9370.01,9362.82,9366.99,10190,238,2482,
2014-08-22_12:21,9365.48,9370.64,9365.48,9370.21,15019,337,3277,
2014-08-22_12:22,9371.37,9374.79,9371.37,9374.61,18246,518,3934,
2014-08-22_12:23,9369.95,9374.51,9369.59,9373.48,12450,239,2482,
2014-08-22_12:24,9370.77,9373.37,9365.22,9373.37,8953,208,2197,
2014-08-22_12:25,9373.92,9373.92,9371.59,9372.59,12573,214,2654,
2014-08-22_12:26,9372.50,9372.91,9369.37,9369.79,15002,237,2601,
2014-08-22_12:27,9367.68,9373.51,9367.56,9367.56,9837,204,2390,
2014-08-22_12:28,9371.74,9373.58,9370.26,9373.58,8795,183,2197,
2014-08-22_12:29,9372.78,9373.99,9367.77,9367.77,8274,202,2266,
2014-08-22_12:30,9373.24,9373.24,9366.13,9371.72,9423,184,2234,
2014-08-22_12:31,9368.47,9373.66,9367.78,9373.66,11623,247,2679,
2014-08-22_12:32,9373.90,9376.42,9373.90,9376.11,11469,286,3160,
2014-08-22_12:33,9369.02,9377.73,9369.02,9377.73,11910,303,3255,
2014-08-22_12:34,9378.45,9379.78,9377.90,9378.96,13700,296,3532,
2014-08-22_12:35,9379.71,9380.60,9376.98,9376.98,10234,279,3316,
2014-08-22_12:36,9377.15,9377.34,9372.50,9373.77,13401,244,2892,
2014-08-22_12:37,9377.04,9380.00,9377.04,9377.89,13750,282,3067,
2014-08-22_12:38,9377.95,9377.95,9372.97,9373.47,14515,280,2935,
2014-08-22_12:39,9377.47,9377.47,9371.52,9371.52,9041,208,2391,
2014-08-22_12:40,9376.78,9376.78,9370.73,9370.73,10539,233,2723,
2014-08-22_12:41,9377.25,9378.70,9374.40,9374.40,12104,310,3378,
2014-08-22_12:42,9371.34,9375.67,9369.41,9375.67,12802,242,2737,
2014-08-22_12:43,9375.61,9375.61,9367.02,9367.02,10455,210,2495,
2014-08-22_12:44,9375.44,9375.44,9374.33,9375.31,17622,322,3144,
2014-08-22_12:45,9370.13,9374.70,9367.49,9367.49,15753,389,3145,
2014-08-22_12:46,9371.38,9375.38,9367.19,9368.41,12199,262,2954,
2014-08-22_12:47,9368.51,9373.26,9367.84,9371.10,12321,232,2704,
2014-08-22_12:48,9372.63,9374.79,9369.87,9374.79,14877,253,3191,
2014-08-22_12:49,9374.16,9376.21,9374.16,9376.21,12271,310,3549,
2014-08-22_12:50,9376.62,9376.72,9373.60,9373.60,16600,257,2997,
2014-08-22_12:51,9375.17,9377.56,9375.17,9376.69,15630,345,3349,
2014-08-22_12:52,9373.39,9376.32,9371.35,9371.35,15702,242,2936,
2014-08-22_12:53,9368.96,9377.43,9368.96,9376.51,16236,282,3618,
2014-08-22_12:54,9377.83,9377.89,9372.15,9377.09,14581,283,3298,
2014-08-22_12:55,9377.79,9377.91,9371.14,9376.01,13322,337,3318,
2014-08-22_12:56,9377.19,9377.19,9371.24,9375.80,18599,356,3767,
2014-08-22_12:57,9374.35,9376.86,9369.65,9369.65,17893,346,3707,
2014-08-22_12:58,9374.73,9375.12,9373.27,9375.11,11439,279,3067,
2014-08-22_12:59,9375.25,9375.48,9369.44,9375.29,17439,333,3284,
2014-08-22_13:00,9376.03,9376.70,9374.71,9374.71,13183,265,3228,
2014-08-22_13:01,9372.10,9378.62,9370.59,9371.36,18509,322,3654,
2014-08-22_13:02,9374.70,9377.87,9373.25,9377.87,14640,284,3018,
2014-08-22_13:03,9374.88,9376.68,9374.39,9376.68,14588,285,3058,
2014-08-22_13:04,9375.13,9377.66,9372.94,9372.94,16355,260,3073,
2014-08-22_13:05,9375.17,9375.17,9368.82,9374.23,12965,260,3166,
2014-08-22_13:06,9373.63,9373.81,9367.54,9368.90,20537,364,3526,
2014-08-22_13:07,9371.11,9372.03,9365.65,9366.34,21518,322,3070,
2014-08-22_13:08,9370.28,9371.03,9365.58,9370.15,12678,255,2844,
2014-08-22_13:09,9370.80,9373.15,9368.19,9372.93,16949,356,3182,
2014-08-22_13:10,9373.75,9373.75,9370.39,9370.74,15956,306,3148,
2014-08-22_13:11,9371.05,9372.93,9369.74,9372.93,17104,315,2928,
2014-08-22_13:12,9374.02,9374.02,9371.67,9372.19,14876,298,3246,
2014-08-22_13:13,9365.00,9370.87,9365.00,9369.37,15608,301,3093,
2014-08-22_13:14,9369.65,9370.26,9364.61,9365.11,15317,308,3130,
2014-08-22_13:15,9365.84,9371.64,9364.10,9368.00,15759,303,3221,
2014-08-22_13:16,9367.73,9371.35,9363.49,9369.92,16543,350,3704,
2014-08-22_13:17,9372.99,9372.99,9366.77,9372.29,17744,382,3716,
2014-08-22_13:18,9369.20,9372.13,9367.17,9369.83,29823,388,3790,
2014-08-22_13:19,9367.28,9372.57,9367.28,9372.19,18570,390,3894,
2014-08-22_13:20,9374.82,9374.82,9369.47,9369.47,18672,351,3682,
2014-08-22_13:21,9370.71,9374.93,9369.99,9370.59,22023,456,3964,
2014-08-22_13:22,9373.64,9374.14,9370.59,9374.01,25661,466,4417,
2014-08-22_13:23,9373.99,9374.27,9370.76,9370.76,27154,460,4493,
2014-08-22_13:24,9375.24,9377.37,9367.93,9367.93,27686,497,5039,
2014-08-22_13:25,9375.12,9375.12,9367.62,9370.84,29559,541,4722,
2014-08-22_13:26,9370.84,9370.84,9370.84,9370.84,0,0,0,
2014-08-22_13:27,9370.84,9370.84,9370.84,9370.84,0,0,0,
2014-08-22_13:28,9370.84,9370.84,9370.84,9370.84,0,0,0,
2014-08-22_13:29,9370.84,9370.84,9370.84,9370.84,0,0,0,
2014-08-22_13:30,9370.84,9380.10,9370.84,9380.10,159998,6485,30400,
2014-08-25_09:01,9393.24,9394.95,9391.17,9394.95,91719,2836,27764,
2014-08-25_09:02,9392.21,9394.54,9391.38,9394.54,38403,929,8421,
2014-08-25_09:03,9392.67,9393.16,9389.19,9389.50,58826,848,8367,
2014-08-25_09:04,9386.94,9388.63,9381.82,9381.82,71960,869,8919,
2014-08-25_09:05,9388.61,9388.61,9380.04,9383.22,72458,732,7507,
2014-08-25_09:06,9383.21,9383.52,9381.13,9381.13,58095,579,6133,
2014-08-25_09:07,9375.88,9379.61,9375.21,9379.61,76910,641,6739,
2014-08-25_09:08,9372.65,9379.52,9370.80,9370.80,68139,603,6378,
2014-08-25_09:09,9373.51,9376.49,9371.27,9373.22,51428,500,5707,
2014-08-25_09:10,9372.99,9375.69,9371.23,9371.70,52609,495,5821,
2014-08-25_09:11,9372.39,9376.04,9369.71,9369.85,49166,534,6185,
2014-08-25_09:12,9370.97,9377.18,9370.97,9377.18,42405,461,5077,
2014-08-25_09:13,9377.14,9377.14,9371.41,9375.94,55461,490,5192,
2014-08-25_09:14,9371.70,9376.87,9371.70,9376.87,30243,429,4753,
2014-08-25_09:15,9372.96,9379.11,9371.65,9371.65,61104,665,5804,
2014-08-25_09:16,9377.86,9378.94,9371.78,9377.22,49114,626,5514,
2014-08-25_09:17,9378.87,9378.95,9374.46,9378.95,45155,559,4998,
2014-08-25_09:18,9378.80,9380.42,9377.43,9379.19,44746,513,5085,
2014-08-25_09:19,9379.50,9380.44,9375.33,9380.44,44463,513,5303,
2014-08-25_09:20,9380.86,9383.78,9380.65,9382.57,45589,581,5871,
2014-08-25_09:21,9378.47,9391.12,9378.47,9391.12,36420,534,6340,
2014-08-25_09:22,9391.26,9395.39,9390.05,9395.39,37985,560,5993,
2014-08-25_09:23,9395.84,9397.45,9395.59,9397.45,40237,582,5688,
2014-08-25_09:24,9397.91,9401.15,9397.91,9401.15,43203,677,6011,
2014-08-25_09:25,9399.51,9403.73,9396.14,9401.55,45488,612,5768,
2014-08-25_09:26,9404.81,9406.40,9404.81,9406.30,42853,569,5553,
2014-08-25_09:27,9405.58,9409.35,9405.28,9406.29,35954,546,5394,
2014-08-25_09:28,9408.98,9408.98,9400.43,9400.43,29362,441,4501,
2014-08-25_09:29,9400.36,9405.91,9397.50,9400.39,49979,477,4819,
2014-08-25_09:30,9399.08,9401.90,9395.53,9401.90,45868,524,4560,
2014-08-25_09:31,9393.23,9397.69,9393.23,9397.37,31290,429,4459,
2014-08-25_09:32,9400.20,9400.20,9392.46,9394.50,29608,391,3671,
2014-08-25_09:33,9391.58,9398.59,9390.74,9390.74,32195,364,3536,
2014-08-25_09:34,9390.72,9391.00,9389.23,9389.23,33101,401,3583,
2014-08-25_09:35,9389.58,9389.78,9387.60,9387.60,31239,379,3506,
2014-08-25_09:36,9388.50,9388.50,9385.88,9385.88,25490,373,3410,
2014-08-25_09:37,9386.34,9386.37,9385.73,9385.73,26343,344,3393,
2014-08-25_09:38,9386.41,9387.73,9380.43,9384.72,35988,364,3650,
2014-08-25_09:39,9384.74,9389.26,9384.74,9386.45,28210,365,3861,
2014-08-25_09:40,9387.81,9390.34,9386.63,9390.34,22218,275,3337,
2014-08-25_09:41,9389.90,9390.15,9388.22,9389.92,23384,276,3267,
2014-08-25_09:42,9389.77,9391.24,9389.40,9390.40,18980,258,3179,
2014-08-25_09:43,9390.25,9391.60,9385.55,9391.60,18643,248,3274,
2014-08-25_09:44,9386.54,9391.24,9384.65,9391.24,20341,279,3358,
2014-08-25_09:45,9391.07,9391.07,9385.45,9389.47,19214,259,2984,
2014-08-25_09:46,9391.38,9391.38,9387.22,9389.63,21288,306,3016,
2014-08-25_09:47,9389.06,9390.64,9385.94,9390.64,15410,270,3053,
2014-08-25_09:48,9389.72,9391.63,9388.58,9390.89,17098,273,3155,
2014-08-25_09:49,9391.19,9392.48,9391.19,9392.48,14202,236,3014,
2014-08-25_09:50,9392.08,9392.92,9389.32,9389.32,20093,293,3357,
2014-08-25_09:51,9392.17,9393.59,9390.24,9392.65,16450,291,3049,
2014-08-25_09:52,9392.18,9392.18,9385.96,9389.88,15589,274,2725,
2014-08-25_09:53,9390.21,9390.99,9389.73,9389.73,27954,290,2813,
2014-08-25_09:54,9388.19,9388.31,9383.43,9383.43,15023,261,2945,
2014-08-25_09:55,9382.88,9386.93,9379.99,9385.94,16131,258,2837,
2014-08-25_09:56,9385.98,9386.19,9383.44,9386.19,19038,251,2930,
2014-08-25_09:57,9382.37,9388.68,9382.37,9385.36,50726,499,4878,
2014-08-25_09:58,9385.37,9387.60,9385.37,9386.90,39214,419,3853,
2014-08-25_09:59,9381.99,9387.16,9381.38,9381.70,22644,300,3476,
2014-08-25_10:00,9382.41,9386.42,9380.63,9380.63,25849,283,2837,
2014-08-25_10:01,9385.75,9385.75,9380.67,9382.41,21293,245,2919,
2014-08-25_10:02,9385.14,9386.05,9382.89,9385.98,13789,225,2273,
2014-08-25_10:03,9384.91,9384.91,9379.94,9384.89,18054,258,2616,
2014-08-25_10:04,9384.62,9385.29,9383.95,9385.29,20112,264,2814,
2014-08-25_10:05,9385.60,9385.73,9382.00,9382.57,17834,237,2611,
2014-08-25_10:06,9385.49,9385.49,9378.45,9378.45,19620,253,2715,
2014-08-25_10:07,9381.96,9386.47,9379.37,9379.37,19536,255,2535,
2014-08-25_10:08,9386.10,9386.10,9379.17,9381.45,19887,253,2544,
2014-08-25_10:09,9380.50,9386.49,9380.50,9385.68,19011,299,2769,
2014-08-25_10:10,9387.70,9387.89,9382.80,9386.62,30255,349,3510,
2014-08-25_10:11,9385.08,9388.93,9385.08,9388.93,20389,285,3238,
2014-08-25_10:12,9388.62,9390.72,9386.09,9390.72,21602,287,2948,
2014-08-25_10:13,9390.82,9393.25,9390.82,9393.25,16539,258,2949,
2014-08-25_10:14,9389.69,9392.22,9387.78,9387.78,13435,248,2861,
2014-08-25_10:15,9390.31,9393.37,9390.31,9393.37,16289,241,2880,
2014-08-25_10:16,9391.63,9394.77,9391.63,9391.64,14865,246,2999,
2014-08-25_10:17,9396.73,9396.73,9390.05,9392.55,15927,247,3102,
2014-08-25_10:18,9394.75,9394.75,9386.83,9393.19,14092,253,2851,
2014-08-25_10:19,9393.85,9393.87,9390.79,9390.79,18146,280,2686,
2014-08-25_10:20,9392.83,9393.20,9388.72,9389.17,20263,292,3049,
2014-08-25_10:21,9386.88,9393.07,9386.88,9393.07,15936,270,2742,
2014-08-25_10:22,9390.51,9392.38,9387.89,9392.27,12558,218,2299,
2014-08-25_10:23,9387.95,9393.11,9387.95,9392.71,15306,237,2442,
2014-08-25_10:24,9389.84,9389.94,9384.52,9389.60,9983,165,2019,
2014-08-25_10:25,9391.13,9391.13,9383.17,9383.17,12069,193,2160,
2014-08-25_10:26,9384.88,9390.54,9384.64,9387.48,20643,231,2469,
2014-08-25_10:27,9390.61,9390.61,9387.32,9387.32,12715,198,2240,
2014-08-25_10:28,9384.62,9388.91,9384.62,9386.24,8735,157,1900,
2014-08-25_10:29,9387.30,9387.30,9383.06,9383.06,10173,177,1879,
2014-08-25_10:30,9389.78,9390.53,9385.49,9389.44,10741,171,1878,
2014-08-25_10:31,9389.68,9389.87,9385.18,9387.00,20395,164,2052,
2014-08-25_10:32,9388.17,9388.83,9385.33,9386.85,9987,177,2034,
2014-08-25_10:33,9386.43,9389.29,9386.43,9389.29,8772,171,1861,
2014-08-25_10:34,9389.29,9389.29,9381.74,9381.74,14765,188,1964,
2014-08-25_10:35,9386.53,9388.57,9385.92,9388.22,10017,189,1818,
2014-08-25_10:36,9381.78,9389.45,9381.78,9387.51,15193,203,1991,
2014-08-25_10:37,9386.05,9388.69,9381.13,9388.18,11603,162,1835,
2014-08-25_10:38,9385.72,9388.10,9385.72,9387.88,8590,163,1786,
2014-08-25_10:39,9387.53,9387.53,9384.17,9386.11,9046,153,1616,
2014-08-25_10:40,9383.77,9386.40,9378.99,9381.27,9471,168,1787,
2014-08-25_10:41,9378.64,9383.23,9378.08,9383.23,7392,166,1973,
2014-08-25_10:42,9383.25,9384.49,9382.44,9382.58,9526,160,1933,
2014-08-25_10:43,9381.77,9385.32,9381.67,9385.32,10201,144,1776,
2014-08-25_10:44,9381.62,9383.65,9378.53,9378.53,11176,177,1774,
2014-08-25_10:45,9378.62,9384.09,9375.91,9375.91,14898,216,1940,
2014-08-25_10:46,9380.06,9381.18,9375.24,9375.24,14065,186,2163,
2014-08-25_10:47,9377.16,9379.62,9374.23,9374.44,11327,180,1812,
2014-08-25_10:48,9380.87,9381.40,9373.65,9381.40,8788,144,1679,
2014-08-25_10:49,9379.37,9381.50,9373.45,9380.69,8410,161,1783,
2014-08-25_10:50,9376.68,9376.68,9374.41,9376.60,10589,142,1678,
2014-08-25_10:51,9381.20,9381.51,9374.23,9381.11,8193,146,1780,
2014-08-25_10:52,9377.52,9380.30,9376.69,9379.55,10390,148,1677,
2014-08-25_10:53,9377.48,9380.10,9372.24,9372.24,11401,174,1778,
2014-08-25_10:54,9374.90,9376.94,9372.16,9376.89,7658,149,1666,
2014-08-25_10:55,9375.73,9375.73,9370.57,9370.57,11481,178,1749,
2014-08-25_10:56,9376.52,9376.52,9369.66,9369.77,10039,194,1741,
2014-08-25_10:57,9369.24,9377.25,9369.24,9372.08,9723,176,1975,
2014-08-25_10:58,9374.07,9378.17,9374.07,9378.17,9869,173,1778,
2014-08-25_10:59,9378.67,9378.67,9371.86,9376.50,9012,152,1916,
2014-08-25_11:00,9376.94,9379.37,9373.04,9374.02,7079,132,1785,
2014-08-25_11:01,9374.38,9381.95,9374.38,9381.95,10721,196,2529,
2014-08-25_11:02,9375.34,9380.47,9373.88,9374.24,8655,148,2010,
2014-08-25_11:03,9381.75,9381.75,9373.68,9376.12,9677,194,2206,
2014-08-25_11:04,9380.47,9381.36,9376.76,9377.99,8574,186,2186,
2014-08-25_11:05,9378.35,9379.33,9376.44,9378.73,8047,164,1846,
2014-08-25_11:06,9382.86,9382.86,9375.92,9378.97,8654,200,2304,
2014-08-25_11:07,9375.97,9381.17,9375.31,9375.62,7401,136,1843,
2014-08-25_11:08,9379.01,9380.43,9376.45,9380.43,8661,173,1922,
2014-08-25_11:09,9378.79,9383.21,9378.79,9381.08,7204,171,1865,
2014-08-25_11:10,9377.20,9382.26,9377.05,9377.05,5979,142,1902,
2014-08-25_11:11,9380.71,9383.98,9376.41,9383.94,6837,141,1792,
2014-08-25_11:12,9379.56,9381.11,9375.98,9381.11,8975,181,1860,
2014-08-25_11:13,9377.48,9380.77,9376.03,9376.03,7052,133,1617,
2014-08-25_11:14,9379.62,9384.16,9378.56,9378.56,7146,141,1467,
2014-08-25_11:15,9379.58,9382.66,9375.27,9379.98,11348,173,1752,
2014-08-25_11:16,9380.71,9381.42,9376.94,9380.65,10341,193,1955,
2014-08-25_11:17,9379.65,9382.50,9377.79,9381.40,9466,148,1504,
2014-08-25_11:18,9376.15,9380.51,9375.90,9380.00,7821,133,1379,
2014-08-25_11:19,9381.78,9381.78,9374.67,9379.39,8070,138,1499,
2014-08-25_11:20,9374.85,9380.91,9374.85,9380.91,8236,145,1628,
2014-08-25_11:21,9375.95,9381.09,9373.50,9381.09,9117,133,1657,
2014-08-25_11:22,9378.62,9380.74,9373.22,9373.22,8686,124,1534,
2014-08-25_11:23,9379.51,9380.83,9373.12,9380.83,6675,134,1350,
2014-08-25_11:24,9376.00,9378.48,9372.72,9378.48,6642,146,1456,
2014-08-25_11:25,9374.24,9381.03,9374.24,9378.41,5351,118,1337,
2014-08-25_11:26,9380.53,9380.64,9373.44,9373.44,6071,120,1406,
2014-08-25_11:27,9379.96,9382.38,9377.75,9379.59,8443,162,1637,
2014-08-25_11:28,9381.05,9383.77,9376.62,9383.77,8058,141,1834,
2014-08-25_11:29,9381.40,9384.06,9376.91,9376.91,8614,152,1783,
2014-08-25_11:30,9383.22,9383.22,9379.01,9382.11,9337,189,1975,
2014-08-25_11:31,9384.23,9384.72,9379.74,9381.92,13470,188,2248,
2014-08-25_11:32,9379.70,9384.31,9376.71,9380.21,7056,152,1848,
2014-08-25_11:33,9379.83,9384.78,9379.83,9384.78,6943,133,1842,
2014-08-25_11:34,9382.93,9385.08,9380.00,9382.59,10414,153,2046,
2014-08-25_11:35,9385.00,9385.27,9382.22,9385.27,9738,158,1820,
2014-08-25_11:36,9382.71,9386.28,9380.74,9385.15,7780,132,1721,
2014-08-25_11:37,9382.39,9386.13,9382.39,9385.71,6352,132,1668,
2014-08-25_11:38,9383.42,9386.35,9383.42,9386.35,7243,136,1797,
2014-08-25_11:39,9384.01,9387.11,9380.55,9385.09,6584,115,1800,
2014-08-25_11:40,9386.77,9387.95,9386.77,9387.66,7804,123,1659,
2014-08-25_11:41,9387.68,9387.68,9380.06,9380.06,7404,138,1776,
2014-08-25_11:42,9385.36,9387.80,9379.95,9386.19,8734,164,1899,
2014-08-25_11:43,9382.06,9384.76,9382.06,9383.74,7799,145,1490,
2014-08-25_11:44,9385.65,9385.65,9379.05,9380.33,7099,133,1394,
2014-08-25_11:45,9377.72,9385.48,9377.58,9385.48,7843,134,1370,
2014-08-25_11:46,9381.14,9383.66,9378.17,9382.93,6861,181,1689,
2014-08-25_11:47,9385.05,9385.16,9377.58,9385.16,6351,120,1329,
2014-08-25_11:48,9377.53,9384.27,9377.53,9382.46,8277,162,1681,
2014-08-25_11:49,9382.60,9382.60,9377.41,9379.68,10993,185,1908,
2014-08-25_11:50,9383.57,9383.57,9377.22,9380.92,6358,145,1482,
2014-08-25_11:51,9377.91,9384.14,9377.91,9384.14,7757,140,1550,
2014-08-25_11:52,9382.22,9382.22,9376.53,9376.66,8883,131,1409,
2014-08-25_11:53,9381.62,9383.31,9375.10,9375.10,6725,143,1462,
2014-08-25_11:54,9375.89,9384.75,9375.49,9379.26,7616,149,1735,
2014-08-25_11:55,9376.61,9382.55,9376.61,9382.55,9425,183,1885,
2014-08-25_11:56,9377.06,9383.07,9377.06,9383.07,8195,143,1799,
2014-08-25_11:57,9383.18,9383.18,9377.60,9377.60,6931,135,1611,
2014-08-25_11:58,9381.66,9383.60,9376.26,9380.66,7423,114,1334,
2014-08-25_11:59,9376.03,9382.42,9376.03,9377.06,5500,127,1252,
2014-08-25_12:00,9380.90,9382.02,9376.10,9376.10,5706,113,1230,
2014-08-25_12:01,9377.14,9382.99,9376.32,9380.39,8934,174,1565,
2014-08-25_12:02,9380.49,9380.49,9375.12,9380.20,5487,129,1284,
2014-08-25_12:03,9375.42,9382.77,9375.42,9378.01,4614,100,1171,
2014-08-25_12:04,9378.28,9382.21,9376.45,9382.14,6688,141,1283,
2014-08-25_12:05,9375.33,9379.71,9374.69,9375.07,7861,155,1454,
2014-08-25_12:06,9374.90,9380.77,9373.77,9379.88,7681,132,1435,
2014-08-25_12:07,9381.32,9381.32,9373.09,9373.97,8427,182,1516,
2014-08-25_12:08,9379.26,9379.29,9374.30,9378.80,6645,154,1429,
2014-08-25_12:09,9375.14,9380.74,9374.27,9380.74,5930,125,1446,
2014-08-25_12:10,9378.22,9379.60,9374.28,9379.60,5880,138,1536,
2014-08-25_12:11,9379.34,9379.34,9373.36,9373.61,8518,138,1491,
2014-08-25_12:12,9378.96,9379.05,9373.37,9379.05,5170,125,1432,
2014-08-25_12:13,9375.02,9378.84,9373.37,9378.19,7253,135,1569,
2014-08-25_12:14,9377.62,9380.83,9373.45,9373.56,7347,135,1545,
2014-08-25_12:15,9378.06,9378.06,9372.18,9372.18,7177,145,1605,
2014-08-25_12:16,9372.38,9379.10,9372.38,9378.99,8827,144,1684,
2014-08-25_12:17,9379.29,9379.29,9371.84,9376.82,5410,111,1309,
2014-08-25_12:18,9379.18,9379.18,9372.34,9372.61,5433,109,1339,
2014-08-25_12:19,9376.06,9376.37,9372.17,9376.24,6274,128,1430,
2014-08-25_12:20,9371.67,9379.23,9371.67,9374.18,9200,155,1495,
2014-08-25_12:21,9374.13,9381.01,9371.55,9378.44,8180,171,1747,
2014-08-25_12:22,9377.71,9377.71,9371.89,9371.89,7704,142,1631,
2014-08-25_12:23,9371.74,9380.09,9371.74,9380.09,8328,156,1701,
2014-08-25_12:24,9379.96,9379.97,9372.04,9379.36,9911,183,1917,
2014-08-25_12:25,9373.72,9381.46,9373.72,9377.75,12999,239,2203,
2014-08-25_12:26,9379.70,9380.74,9373.76,9379.38,12616,222,2130,
2014-08-25_12:27,9381.90,9382.77,9374.08,9382.77,10270,174,2089,
2014-08-25_12:28,9376.05,9383.42,9375.99,9375.99,8352,157,1864,
2014-08-25_12:29,9381.10,9384.33,9378.66,9383.32,8515,149,1994,
2014-08-25_12:30,9385.58,9385.58,9376.85,9380.55,6781,118,1579,
2014-08-25_12:31,9377.92,9385.96,9377.92,9385.96,10818,195,2297,
2014-08-25_12:32,9381.62,9384.88,9379.60,9384.88,10602,172,2278,
2014-08-25_12:33,9380.07,9385.88,9380.07,9383.27,9079,154,2087,
2014-08-25_12:34,9381.66,9388.29,9381.02,9386.70,10350,179,2600,
2014-08-25_12:35,9388.88,9388.88,9380.67,9385.48,10920,176,2324,
2014-08-25_12:36,9387.49,9387.49,9381.25,9381.30,12614,180,2179,
2014-08-25_12:37,9382.08,9390.82,9382.08,9383.92,26251,360,3675,
2014-08-25_12:38,9389.55,9392.41,9386.56,9389.37,17739,315,3389,
2014-08-25_12:39,9387.85,9391.98,9383.50,9391.98,16585,284,2855,
2014-08-25_12:40,9392.40,9392.40,9385.19,9388.74,15313,227,2567,
2014-08-25_12:41,9390.32,9393.91,9386.53,9386.53,12573,193,2598,
2014-08-25_12:42,9390.50,9391.00,9385.60,9385.60,11383,199,2344,
2014-08-25_12:43,9390.09,9392.95,9385.38,9385.80,10130,243,2597,
2014-08-25_12:44,9392.40,9392.40,9384.53,9384.60,15813,252,2239,
2014-08-25_12:45,9384.50,9388.52,9384.50,9388.52,10642,219,2113,
2014-08-25_12:46,9390.26,9390.26,9383.97,9384.01,11125,208,2142,
2014-08-25_12:47,9390.70,9390.70,9384.04,9384.59,20073,258,2610,
2014-08-25_12:48,9386.64,9388.87,9383.73,9386.90,13928,249,2598,
2014-08-25_12:49,9384.58,9390.53,9383.39,9385.59,13731,285,2934,
2014-08-25_12:50,9386.37,9387.86,9381.75,9381.75,9732,193,2065,
2014-08-25_12:51,9382.09,9389.25,9382.09,9385.04,14553,190,2130,
2014-08-25_12:52,9383.24,9389.48,9382.75,9385.15,12527,203,2183,
2014-08-25_12:53,9387.22,9387.64,9382.72,9385.21,12684,231,2381,
2014-08-25_12:54,9384.69,9386.28,9383.19,9385.55,12848,229,2543,
2014-08-25_12:55,9389.99,9389.99,9383.09,9389.85,20218,258,2539,
2014-08-25_12:56,9383.63,9389.25,9383.33,9389.25,23636,256,2670,
2014-08-25_12:57,9382.88,9386.57,9382.71,9382.74,11678,210,2199,
2014-08-25_12:58,9389.82,9389.82,9381.76,9387.76,12997,225,2232,
2014-08-25_12:59,9388.79,9388.79,9381.31,9387.11,17481,276,2605,
2014-08-25_13:00,9383.27,9388.24,9381.54,9384.54,15161,308,2744,
2014-08-25_13:01,9382.21,9389.30,9382.21,9382.77,26157,336,3081,
2014-08-25_13:02,9384.57,9388.91,9381.77,9388.91,18797,283,2741,
2014-08-25_13:03,9384.21,9386.60,9383.72,9383.72,15449,222,2367,
2014-08-25_13:04,9383.22,9387.68,9380.73,9382.38,15259,263,2510,
2014-08-25_13:05,9387.17,9387.17,9381.40,9382.11,22609,268,2668,
2014-08-25_13:06,9384.12,9388.01,9381.42,9388.01,26321,350,3284,
2014-08-25_13:07,9383.45,9387.78,9382.89,9387.36,22730,367,3050,
2014-08-25_13:08,9389.89,9389.89,9381.95,9385.33,16516,269,2610,
2014-08-25_13:09,9383.88,9383.88,9380.68,9380.68,19386,253,2506,
2014-08-25_13:10,9380.28,9385.80,9379.98,9385.80,16509,260,2582,
2014-08-25_13:11,9386.13,9386.60,9381.50,9385.74,15415,238,2521,
2014-08-25_13:12,9380.35,9385.95,9380.35,9384.44,13963,267,2632,
2014-08-25_13:13,9381.62,9385.60,9380.42,9382.33,16866,253,2683,
2014-08-25_13:14,9385.92,9385.92,9379.67,9382.85,16697,318,2825,
2014-08-25_13:15,9379.44,9385.74,9379.44,9385.44,14590,299,2977,
2014-08-25_13:16,9382.16,9384.79,9381.41,9381.41,13723,257,2689,
2014-08-25_13:17,9381.48,9384.65,9381.11,9381.11,21434,669,3036,
2014-08-25_13:18,9386.23,9386.23,9378.15,9378.15,15607,241,2580,
2014-08-25_13:19,9379.75,9387.01,9379.75,9384.68,20567,330,2958,
2014-08-25_13:20,9382.00,9386.28,9379.21,9386.28,18174,325,3110,
2014-08-25_13:21,9385.52,9385.52,9380.32,9380.70,23238,389,3611,
2014-08-25_13:22,9386.03,9386.60,9378.60,9381.16,33449,415,3873,
2014-08-25_13:23,9381.57,9383.27,9380.99,9381.94,27222,595,4164,
2014-08-25_13:24,9386.62,9386.62,9378.76,9378.76,26184,581,4034,
2014-08-25_13:25,9378.56,9386.10,9378.56,9381.26,32524,482,4493,
2014-08-25_13:26,9381.26,9381.26,9381.26,9381.26,0,0,0,
2014-08-25_13:27,9381.26,9381.26,9381.26,9381.26,0,0,0,
2014-08-25_13:28,9381.26,9381.26,9381.26,9381.26,0,0,0,
2014-08-25_13:29,9381.26,9381.26,9381.26,9381.26,0,0,0,
2014-08-25_13:30,9381.26,9390.62,9381.26,9390.62,135042,4827,28531,
2014-08-26_09:01,9394.28,9395.92,9390.84,9395.92,65484,2292,18188,
2014-08-26_09:02,9395.70,9399.31,9391.55,9399.31,32057,792,6249,
2014-08-26_09:03,9393.37,9401.15,9393.37,9399.14,40841,802,6180,
2014-08-26_09:04,9397.08,9402.23,9397.08,9402.23,59362,698,6411,
2014-08-26_09:05,9400.64,9402.11,9399.18,9399.18,71502,706,6411,
2014-08-26_09:06,9400.15,9401.17,9399.50,9399.50,82511,796,6900,
2014-08-26_09:07,9398.93,9398.93,9393.60,9397.08,84297,798,7207,
2014-08-26_09:08,9396.43,9398.80,9394.78,9395.54,83039,711,6549,
2014-08-26_09:09,9396.87,9399.68,9396.00,9396.90,59675,687,5393,
2014-08-26_09:10,9400.08,9402.61,9398.92,9400.53,46553,556,4954,
2014-08-26_09:11,9405.26,9406.36,9402.74,9403.90,60743,586,5542,
2014-08-26_09:12,9403.84,9410.08,9403.84,9407.12,64623,725,6358,
2014-08-26_09:13,9410.69,9414.53,9410.69,9411.03,57682,649,5854,
2014-08-26_09:14,9406.79,9413.80,9406.79,9410.68,45253,588,5542,
2014-08-26_09:15,9418.77,9418.77,9412.06,9414.50,64433,756,5965,
2014-08-26_09:16,9416.31,9417.62,9413.86,9415.93,54138,844,6182,
2014-08-26_09:17,9414.03,9416.81,9414.03,9415.23,47841,597,5377,
2014-08-26_09:18,9410.83,9415.39,9410.68,9410.68,40704,525,5036,
2014-08-26_09:19,9410.61,9414.82,9408.94,9414.82,39697,436,4645,
2014-08-26_09:20,9413.89,9413.89,9409.16,9410.78,40627,475,4823,
2014-08-26_09:21,9413.57,9413.57,9411.73,9411.73,42104,453,4779,
2014-08-26_09:22,9411.79,9412.42,9409.29,9410.01,35085,471,4683,
2014-08-26_09:23,9409.65,9413.92,9407.93,9407.93,52156,535,5056,
2014-08-26_09:24,9408.38,9412.57,9406.22,9406.38,38061,436,4130,
2014-08-26_09:25,9411.65,9412.07,9404.74,9404.74,38104,563,4136,
2014-08-26_09:26,9411.87,9411.97,9410.01,9410.01,48875,672,4455,
2014-08-26_09:27,9410.14,9413.73,9406.32,9406.32,40829,482,3958,
2014-08-26_09:28,9409.77,9413.20,9406.08,9411.05,29490,379,3951,
2014-08-26_09:29,9411.09,9411.09,9405.90,9410.13,30666,413,4158,
2014-08-26_09:30,9410.60,9412.80,9405.88,9410.09,24517,328,3625,
2014-08-26_09:31,9408.10,9412.90,9408.10,9408.67,23756,334,3663,
2014-08-26_09:32,9410.41,9413.08,9405.95,9405.95,34661,341,3576,
2014-08-26_09:33,9410.35,9410.71,9404.81,9404.81,37275,529,3632,
2014-08-26_09:34,9404.97,9411.33,9404.97,9411.33,30097,403,3775,
2014-08-26_09:35,9404.19,9411.52,9403.64,9404.80,30746,425,4006,
2014-08-26_09:36,9404.29,9409.21,9404.29,9405.40,28391,418,3937,
2014-08-26_09:37,9406.15,9412.69,9405.66,9406.29,23205,378,3668,
2014-08-26_09:38,9405.45,9410.55,9404.51,9405.32,26199,401,3510,
2014-08-26_09:39,9405.38,9411.60,9404.46,9410.11,22257,418,3343,
2014-08-26_09:40,9405.01,9409.31,9404.56,9409.16,21781,356,3374,
2014-08-26_09:41,9408.40,9410.75,9404.62,9409.07,25475,426,3667,
2014-08-26_09:42,9408.66,9409.86,9406.04,9409.86,20543,411,3293,
2014-08-26_09:43,9411.27,9411.67,9404.84,9404.84,28318,470,3527,
2014-08-26_09:44,9409.26,9410.46,9401.29,9401.29,26678,348,3012,
2014-08-26_09:45,9406.60,9406.60,9400.89,9400.89,19244,323,2959,
2014-08-26_09:46,9402.14,9407.58,9400.40,9407.58,21917,353,3159,
2014-08-26_09:47,9405.65,9409.05,9402.21,9409.05,18216,288,2970,
2014-08-26_09:48,9402.61,9408.09,9402.61,9404.16,18232,290,2950,
2014-08-26_09:49,9405.59,9406.52,9401.71,9404.33,17396,248,2767,
2014-08-26_09:50,9401.41,9406.22,9401.41,9404.64,19399,293,2807,
2014-08-26_09:51,9401.09,9408.63,9401.09,9405.48,27242,379,3289,
2014-08-26_09:52,9401.71,9407.42,9401.50,9401.50,20215,336,3027,
2014-08-26_09:53,9403.64,9403.64,9401.40,9403.12,29030,326,2748,
2014-08-26_09:54,9406.61,9406.61,9400.29,9400.29,27937,342,3036,
2014-08-26_09:55,9397.49,9404.68,9397.49,9399.85,14359,269,2633,
2014-08-26_09:56,9399.12,9402.09,9397.73,9398.70,16989,303,2659,
2014-08-26_09:57,9402.44,9403.24,9395.48,9395.48,19160,244,2627,
2014-08-26_09:58,9398.97,9404.06,9397.20,9402.44,19168,306,3164,
2014-08-26_09:59,9397.38,9400.39,9395.80,9399.22,17444,370,2781,
2014-08-26_10:00,9396.03,9397.21,9395.68,9396.48,22956,382,3162,
2014-08-26_10:01,9397.14,9398.03,9394.51,9394.51,23234,275,2967,
2014-08-26_10:02,9397.89,9399.76,9395.56,9397.75,22166,286,3133,
2014-08-26_10:03,9398.30,9400.61,9396.45,9400.61,16666,269,2674,
2014-08-26_10:04,9397.37,9399.37,9394.17,9396.06,12250,244,2443,
2014-08-26_10:05,9394.64,9400.71,9392.15,9392.64,16273,315,2793,
2014-08-26_10:06,9392.50,9397.26,9392.50,9392.53,23959,356,3156,
2014-08-26_10:07,9393.26,9396.14,9392.99,9394.97,17935,412,3001,
2014-08-26_10:08,9392.62,9396.56,9392.11,9396.56,18357,301,2723,
2014-08-26_10:09,9395.96,9395.96,9392.59,9392.59,23008,437,2979,
2014-08-26_10:10,9393.60,9397.99,9393.60,9393.96,19008,354,3185,
2014-08-26_10:11,9396.23,9396.59,9395.60,9395.60,14799,245,2351,
2014-08-26_10:12,9398.15,9398.90,9395.36,9396.16,12897,212,2314,
2014-08-26_10:13,9397.14,9397.14,9394.97,9395.38,20538,373,2844,
2014-08-26_10:14,9395.92,9398.50,9394.16,9398.50,19216,293,2601,
2014-08-26_10:15,9396.10,9397.22,9396.10,9396.93,26183,432,2758,
2014-08-26_10:16,9395.99,9399.34,9395.67,9398.80,30524,492,3390,
2014-08-26_10:17,9397.83,9398.90,9391.30,9393.15,17313,449,2951,
2014-08-26_10:18,9394.97,9397.86,9392.68,9397.86,17992,363,2676,
2014-08-26_10:19,9396.51,9399.55,9392.41,9395.11,27385,509,2949,
2014-08-26_10:20,9398.19,9398.19,9391.05,9395.36,17062,332,2705,
2014-08-26_10:21,9394.56,9396.09,9390.57,9396.09,14611,265,2593,
2014-08-26_10:22,9391.02,9395.31,9390.26,9395.25,15157,326,2639,
2014-08-26_10:23,9396.93,9396.93,9389.70,9392.55,23111,294,2579,
2014-08-26_10:24,9395.21,9396.15,9392.55,9396.15,15407,247,2308,
2014-08-26_10:25,9398.02,9398.02,9394.10,9394.10,14737,244,2271,
2014-08-26_10:26,9394.05,9397.90,9393.42,9393.75,17520,236,2486,
2014-08-26_10:27,9393.72,9396.50,9393.47,9393.99,13171,303,2488,
2014-08-26_10:28,9397.52,9397.52,9394.58,9394.58,12243,242,2089,
2014-08-26_10:29,9394.85,9394.97,9394.01,9394.44,10491,207,2118,
2014-08-26_10:30,9396.95,9397.25,9394.67,9397.02,10723,216,2131,
2014-08-26_10:31,9396.94,9397.35,9393.19,9394.07,13281,284,2682,
2014-08-26_10:32,9393.69,9396.72,9393.68,9395.86,20429,369,2896,
2014-08-26_10:33,9396.03,9400.13,9392.90,9394.25,17202,268,2552,
2014-08-26_10:34,9395.85,9395.85,9392.88,9393.24,14510,250,2451,
2014-08-26_10:35,9394.85,9394.85,9393.58,9394.44,15496,282,2421,
2014-08-26_10:36,9398.18,9398.18,9394.43,9394.83,12456,225,2366,
2014-08-26_10:37,9394.53,9397.88,9394.53,9396.21,14103,234,2319,
2014-08-26_10:38,9395.54,9398.88,9395.44,9398.88,12909,234,2035,
2014-08-26_10:39,9396.41,9399.30,9395.87,9399.30,12824,255,2210,
2014-08-26_10:40,9396.76,9398.63,9396.49,9398.56,19031,220,2213,
2014-08-26_10:41,9395.35,9396.43,9394.79,9394.79,11096,163,1847,
2014-08-26_10:42,9402.31,9402.31,9395.84,9399.24,10485,191,1964,
2014-08-26_10:43,9396.48,9400.81,9395.98,9395.98,12947,206,2067,
2014-08-26_10:44,9402.24,9402.24,9396.05,9401.11,13963,221,2068,
2014-08-26_10:45,9397.07,9399.88,9396.18,9398.63,10400,193,2108,
2014-08-26_10:46,9396.78,9398.78,9396.78,9398.75,11485,186,1843,
2014-08-26_10:47,9397.54,9403.92,9396.14,9398.90,14674,241,2296,
2014-08-26_10:48,9396.26,9400.32,9396.26,9400.32,13014,220,2160,
2014-08-26_10:49,9400.05,9405.48,9397.30,9397.30,12413,212,2009,
2014-08-26_10:50,9398.19,9404.44,9397.08,9400.14,10741,307,2163,
2014-08-26_10:51,9396.96,9399.91,9396.96,9398.06,9175,198,1991,
2014-08-26_10:52,9400.11,9400.11,9393.75,9393.77,12457,253,2063,
2014-08-26_10:53,9397.80,9398.46,9397.80,9398.21,8879,209,2100,
2014-08-26_10:54,9400.39,9401.15,9398.94,9400.78,10376,179,1910,
2014-08-26_10:55,9398.81,9403.25,9398.01,9403.25,9873,214,2090,
2014-08-26_10:56,9398.57,9400.61,9398.43,9399.47,9345,212,2241,
2014-08-26_10:57,9400.01,9402.29,9400.01,9402.29,9170,209,2138,
2014-08-26_10:58,9400.80,9404.29,9399.72,9404.29,11656,225,2270,
2014-08-26_10:59,9400.63,9402.42,9400.63,9401.43,12834,203,2156,
2014-08-26_11:00,9404.47,9405.11,9400.96,9400.96,12989,338,2616,
2014-08-26_11:01,9398.35,9405.31,9398.17,9402.35,15089,316,2827,
2014-08-26_11:02,9401.79,9403.22,9400.83,9400.83,15415,259,2308,
2014-08-26_11:03,9405.77,9406.06,9400.68,9406.06,12718,278,2537,
2014-08-26_11:04,9406.34,9407.41,9405.47,9407.41,13648,303,2793,
2014-08-26_11:05,9405.46,9406.25,9404.37,9405.34,15389,272,2777,
2014-08-26_11:06,9404.27,9404.27,9403.24,9403.37,14824,223,2369,
2014-08-26_11:07,9402.88,9406.09,9401.35,9406.09,12449,262,2440,
2014-08-26_11:08,9405.29,9405.29,9402.11,9403.52,14069,221,2232,
2014-08-26_11:09,9403.51,9410.00,9402.53,9402.53,11893,213,2084,
2014-08-26_11:10,9406.46,9406.46,9401.47,9402.76,12918,248,2197,
2014-08-26_11:11,9402.23,9404.16,9401.78,9404.16,8890,195,1941,
2014-08-26_11:12,9401.16,9404.90,9401.16,9401.48,9297,174,1884,
2014-08-26_11:13,9401.20,9406.58,9401.20,9401.40,9579,212,1980,
2014-08-26_11:14,9405.90,9405.90,9400.20,9400.20,8635,205,1875,
2014-08-26_11:15,9404.77,9408.22,9401.42,9408.22,9647,216,2229,
2014-08-26_11:16,9400.33,9404.62,9400.33,9402.54,9382,175,1771,
2014-08-26_11:17,9400.28,9400.70,9398.48,9398.48,9772,178,1773,
2014-08-26_11:18,9398.67,9402.52,9398.67,9398.74,10621,177,1866,
2014-08-26_11:19,9399.00,9404.49,9399.00,9399.45,10787,199,1933,
2014-08-26_11:20,9406.30,9406.30,9399.78,9403.62,10197,204,1841,
2014-08-26_11:21,9399.27,9402.01,9399.27,9399.65,9381,223,2149,
2014-08-26_11:22,9404.42,9407.61,9399.55,9403.81,8022,194,1987,
2014-08-26_11:23,9399.13,9403.98,9398.97,9399.23,9332,188,2068,
2014-08-26_11:24,9398.76,9403.78,9398.76,9400.14,9980,155,1877,
2014-08-26_11:25,9401.58,9405.11,9401.58,9404.23,11552,211,2263,
2014-08-26_11:26,9402.01,9406.23,9399.10,9399.10,9097,189,2161,
2014-08-26_11:27,9400.98,9400.98,9397.37,9397.37,9152,213,2093,
2014-08-26_11:28,9398.09,9402.55,9397.78,9402.55,10104,201,2112,
2014-08-26_11:29,9397.43,9398.91,9396.56,9397.35,10966,297,2149,
2014-08-26_11:30,9396.96,9398.33,9396.66,9397.24,9179,228,1901,
2014-08-26_11:31,9396.69,9397.67,9396.51,9396.88,9637,194,2134,
2014-08-26_11:32,9397.54,9399.68,9397.54,9398.98,12594,258,2432,
2014-08-26_11:33,9398.67,9400.93,9398.67,9400.93,12059,255,2403,
2014-08-26_11:34,9400.82,9401.56,9399.13,9400.48,14249,184,2283,
2014-08-26_11:35,9401.16,9401.16,9399.02,9399.02,15380,260,2091,
2014-08-26_11:36,9398.55,9402.66,9397.62,9397.62,8230,180,2027,
2014-08-26_11:37,9398.44,9398.44,9397.09,9397.33,9481,197,1955,
2014-08-26_11:38,9397.14,9398.40,9396.64,9398.40,10096,252,2139,
2014-08-26_11:39,9398.25,9402.43,9398.06,9402.30,11977,247,2202,
2014-08-26_11:40,9398.39,9399.16,9397.70,9397.70,13458,245,2202,
2014-08-26_11:41,9397.30,9397.58,9396.74,9396.89,10423,234,2257,
2014-08-26_11:42,9397.02,9398.06,9396.19,9398.06,10843,194,2048,
2014-08-26_11:43,9399.42,9401.34,9396.24,9396.38,8895,195,1900,
2014-08-26_11:44,9396.13,9399.59,9395.22,9399.59,17119,228,2156,
2014-08-26_11:45,9396.11,9400.50,9395.88,9398.02,9126,225,2124,
2014-08-26_11:46,9398.37,9404.10,9398.12,9398.12,10664,185,2002,
2014-08-26_11:47,9398.31,9399.43,9396.46,9397.04,8155,176,1811,
2014-08-26_11:48,9396.38,9399.79,9395.72,9396.23,8016,173,1680,
2014-08-26_11:49,9395.50,9401.71,9395.50,9397.76,11347,198,1996,
2014-08-26_11:50,9396.79,9396.92,9395.74,9396.28,8827,179,1824,
2014-08-26_11:51,9396.08,9401.00,9395.81,9395.81,8656,187,1808,
2014-08-26_11:52,9395.08,9396.99,9395.08,9396.99,16069,254,2257,
2014-08-26_11:53,9396.27,9398.89,9396.02,9396.74,15494,241,2141,
2014-08-26_11:54,9396.29,9397.30,9395.38,9395.48,10922,230,2097,
2014-08-26_11:55,9396.13,9397.25,9396.13,9396.36,9204,187,1859,
2014-08-26_11:56,9396.40,9396.40,9394.75,9394.88,11564,207,2085,
2014-08-26_11:57,9392.36,9395.14,9392.36,9392.66,10463,212,2169,
2014-08-26_11:58,9393.34,9399.54,9392.07,9394.56,9807,210,2097,
2014-08-26_11:59,9397.85,9397.85,9392.81,9394.88,10315,204,1905,
2014-08-26_12:00,9394.70,9400.59,9393.89,9395.06,8958,188,1672,
2014-08-26_12:01,9396.10,9396.30,9395.34,9395.94,13233,195,2018,
2014-08-26_12:02,9395.48,9399.74,9395.48,9399.74,12810,269,2290,
2014-08-26_12:03,9399.98,9400.28,9399.39,9400.03,10452,246,2273,
2014-08-26_12:04,9399.77,9401.90,9399.30,9401.90,14178,289,2576,
2014-08-26_12:05,9405.86,9405.86,9400.21,9402.43,16447,246,2583,
2014-08-26_12:06,9402.19,9405.31,9401.90,9405.31,13170,231,2367,
2014-08-26_12:07,9402.76,9402.76,9401.25,9402.37,15060,300,2717,
2014-08-26_12:08,9403.61,9403.61,9400.14,9400.59,14468,306,2085,
2014-08-26_12:09,9400.00,9400.44,9397.99,9399.21,14750,272,2049,
2014-08-26_12:10,9397.87,9399.16,9397.87,9398.88,18084,312,2024,
2014-08-26_12:11,9399.14,9401.67,9398.66,9398.66,14571,326,2043,
2014-08-26_12:12,9397.77,9402.78,9397.19,9402.78,9734,216,2039,
2014-08-26_12:13,9398.33,9400.96,9398.07,9398.95,8026,201,1766,
2014-08-26_12:14,9401.75,9406.17,9398.96,9398.96,8082,158,1791,
2014-08-26_12:15,9398.57,9399.78,9397.72,9399.78,8174,178,1768,
2014-08-26_12:16,9399.25,9400.29,9397.11,9397.84,12434,164,1693,
2014-08-26_12:17,9397.98,9397.98,9396.85,9396.85,8708,214,1821,
2014-08-26_12:18,9397.24,9401.13,9395.79,9396.05,11680,278,1900,
2014-08-26_12:19,9400.06,9400.06,9396.50,9396.50,9838,216,2095,
2014-08-26_12:20,9396.68,9403.05,9396.68,9398.99,9881,203,1961,
2014-08-26_12:21,9396.38,9398.03,9395.26,9395.26,11791,255,2075,
2014-08-26_12:22,9398.30,9398.30,9396.01,9397.34,10300,261,2108,
2014-08-26_12:23,9399.69,9399.69,9396.19,9396.19,15022,310,2481,
2014-08-26_12:24,9396.89,9400.78,9396.89,9400.78,11315,248,2461,
2014-08-26_12:25,9399.41,9400.79,9397.29,9398.63,10970,210,2281,
2014-08-26_12:26,9396.47,9401.27,9396.08,9396.16,15432,248,2257,
2014-08-26_12:27,9395.66,9396.22,9394.52,9396.22,17068,299,2662,
2014-08-26_12:28,9394.31,9397.81,9394.31,9394.89,10203,209,2022,
2014-08-26_12:29,9395.00,9400.34,9394.40,9394.42,13130,216,2341,
2014-08-26_12:30,9394.57,9398.04,9394.41,9394.41,11209,199,2046,
2014-08-26_12:31,9396.28,9398.30,9394.85,9396.07,21247,328,2674,
2014-08-26_12:32,9397.41,9400.20,9397.41,9399.60,13244,259,2605,
2014-08-26_12:33,9403.86,9404.33,9400.24,9400.58,11104,256,2568,
2014-08-26_12:34,9402.01,9402.27,9399.74,9399.74,13183,257,2620,
2014-08-26_12:35,9400.54,9402.20,9399.22,9399.22,11725,269,2475,
2014-08-26_12:36,9402.01,9402.72,9398.27,9398.27,10559,219,2235,
2014-08-26_12:37,9403.68,9403.68,9398.62,9401.60,13151,243,2529,
2014-08-26_12:38,9400.93,9404.39,9398.14,9401.28,10782,233,2323,
2014-08-26_12:39,9401.43,9404.60,9398.08,9400.28,12144,234,2371,
2014-08-26_12:40,9399.73,9402.62,9398.91,9399.00,13849,262,2513,
2014-08-26_12:41,9398.84,9398.84,9397.18,9398.21,11665,230,2411,
2014-08-26_12:42,9400.02,9400.02,9397.91,9398.04,11553,210,2364,
2014-08-26_12:43,9398.13,9403.16,9398.13,9401.60,11835,220,2346,
2014-08-26_12:44,9397.95,9400.82,9397.46,9398.58,11163,225,2481,
2014-08-26_12:45,9400.29,9405.94,9398.58,9400.78,11813,240,2416,
2014-08-26_12:46,9397.04,9402.07,9397.03,9401.30,10366,197,2277,
2014-08-26_12:47,9396.22,9403.20,9396.22,9398.49,11064,262,2439,
2014-08-26_12:48,9396.46,9400.75,9395.91,9395.91,11351,253,2460,
2014-08-26_12:49,9395.44,9397.73,9395.44,9397.73,14382,279,2818,
2014-08-26_12:50,9398.87,9399.46,9395.22,9399.46,19219,262,2662,
2014-08-26_12:51,9394.10,9397.51,9393.56,9393.56,18693,288,2812,
2014-08-26_12:52,9397.11,9400.00,9395.60,9400.00,16080,323,2571,
2014-08-26_12:53,9400.18,9400.18,9395.91,9395.91,17145,287,2672,
2014-08-26_12:54,9396.47,9398.88,9395.39,9396.49,17508,356,2674,
2014-08-26_12:55,9399.83,9399.83,9391.97,9397.68,15570,246,2786,
2014-08-26_12:56,9397.55,9397.55,9392.39,9397.42,14605,259,2666,
2014-08-26_12:57,9397.54,9399.17,9392.93,9399.17,11691,251,2699,
2014-08-26_12:58,9396.69,9399.46,9396.01,9396.39,8676,188,1992,
2014-08-26_12:59,9396.57,9396.77,9391.88,9396.64,11095,230,2493,
2014-08-26_13:00,9396.60,9397.09,9393.36,9396.87,14005,216,2654,
2014-08-26_13:01,9396.65,9400.80,9393.19,9400.80,13845,251,2733,
2014-08-26_13:02,9399.96,9400.70,9398.99,9400.70,13467,247,2707,
2014-08-26_13:03,9397.36,9398.95,9395.46,9398.95,14644,275,2495,
2014-08-26_13:04,9397.07,9398.92,9391.50,9395.77,11869,228,2527,
2014-08-26_13:05,9395.90,9397.12,9391.76,9392.85,11902,236,2589,
2014-08-26_13:06,9397.03,9397.73,9394.01,9397.07,15789,231,2582,
2014-08-26_13:07,9400.59,9400.59,9393.42,9394.38,14693,288,2891,
2014-08-26_13:08,9398.75,9400.27,9394.58,9397.50,20993,334,3061,
2014-08-26_13:09,9398.11,9398.75,9395.69,9397.75,13723,256,2742,
2014-08-26_13:10,9395.55,9399.83,9392.87,9396.62,13705,317,3078,
2014-08-26_13:11,9396.77,9397.36,9392.93,9394.00,16188,288,3078,
2014-08-26_13:12,9392.34,9399.03,9391.61,9397.85,15288,325,3201,
2014-08-26_13:13,9395.63,9396.87,9391.00,9396.87,20339,385,3104,
2014-08-26_13:14,9396.31,9396.85,9394.84,9395.91,13359,275,2935,
2014-08-26_13:15,9397.21,9399.04,9391.51,9399.04,37336,327,3392,
2014-08-26_13:16,9394.58,9399.53,9394.58,9397.13,24747,352,3610,
2014-08-26_13:17,9392.78,9401.08,9392.51,9392.51,16182,315,3297,
2014-08-26_13:18,9395.34,9399.34,9392.04,9399.34,20692,373,3480,
2014-08-26_13:19,9396.44,9398.85,9386.49,9386.49,24967,637,4213,
2014-08-26_13:20,9391.19,9393.25,9389.95,9390.72,21907,368,3663,
2014-08-26_13:21,9393.42,9393.98,9389.94,9390.44,22777,386,4067,
2014-08-26_13:22,9390.05,9393.21,9389.92,9390.52,23278,425,4280,
2014-08-26_13:23,9395.81,9398.82,9395.13,9396.38,24137,445,4769,
2014-08-26_13:24,9398.19,9398.47,9391.93,9394.13,28999,486,4659,
2014-08-26_13:25,9391.53,9396.83,9389.53,9396.83,32370,474,4719,
2014-08-26_13:26,9396.83,9396.83,9396.83,9396.83,60,0,1,
2014-08-26_13:27,9396.83,9396.83,9396.83,9396.83,0,0,0,
2014-08-26_13:28,9396.83,9396.83,9396.83,9396.83,0,0,0,
2014-08-26_13:29,9396.83,9396.83,9396.83,9396.83,0,0,0,
2014-08-26_13:30,9396.83,9396.83,9393.96,9393.96,143837,6181,29305,
2014-08-27_09:01,9426.29,9445.97,9426.29,9442.54,111340,3995,26484,
2014-08-27_09:02,9446.53,9446.53,9444.13,9445.64,53635,1402,10280,
2014-08-27_09:03,9450.90,9450.90,9439.82,9445.77,61850,1192,9895,
2014-08-27_09:04,9440.45,9446.89,9440.45,9444.93,75450,1117,9349,
2014-08-27_09:05,9446.32,9450.60,9446.24,9450.35,87444,1005,8747,
2014-08-27_09:06,9449.80,9451.64,9448.26,9448.26,97756,927,8399,
2014-08-27_09:07,9449.12,9453.52,9448.15,9453.24,79529,848,7538,
2014-08-27_09:08,9449.66,9455.78,9448.21,9455.40,94766,939,8483,
2014-08-27_09:09,9455.90,9456.52,9450.43,9450.43,96769,1024,8570,
2014-08-27_09:10,9450.45,9455.15,9450.32,9450.32,93815,993,9135,
2014-08-27_09:11,9450.80,9452.01,9448.68,9450.51,64170,837,7821,
2014-08-27_09:12,9448.15,9452.46,9448.15,9448.49,62726,832,7636,
2014-08-27_09:13,9446.12,9452.88,9445.08,9445.43,61359,780,6742,
2014-08-27_09:14,9444.27,9450.56,9444.16,9444.16,51289,776,6637,
2014-08-27_09:15,9446.23,9446.45,9442.18,9446.45,49733,614,5994,
2014-08-27_09:16,9448.66,9449.41,9441.58,9443.66,50449,610,5982,
2014-08-27_09:17,9445.63,9448.43,9441.98,9442.43,72095,714,6289,
2014-08-27_09:18,9441.11,9447.43,9441.11,9441.74,47110,673,6091,
2014-08-27_09:19,9441.66,9443.37,9440.22,9443.37,50253,729,6318,
2014-08-27_09:20,9444.51,9444.51,9436.96,9436.96,38105,833,6243,
2014-08-27_09:21,9437.62,9438.51,9435.77,9437.92,42291,620,5609,
2014-08-27_09:22,9443.64,9443.64,9435.97,9437.43,31241,476,4889,
2014-08-27_09:23,9440.12,9443.06,9437.63,9442.37,32955,474,4773,
2014-08-27_09:24,9440.17,9441.84,9438.42,9439.26,28124,455,4677,
2014-08-27_09:25,9438.81,9443.66,9435.96,9443.66,36344,503,4579,
2014-08-27_09:26,9437.38,9446.30,9437.38,9445.38,32629,490,5166,
2014-08-27_09:27,9440.08,9447.95,9440.08,9447.95,37853,461,4881,
2014-08-27_09:28,9445.60,9448.45,9440.43,9440.43,26802,393,4109,
2014-08-27_09:29,9441.70,9444.17,9438.70,9438.70,21596,384,3896,
2014-08-27_09:30,9444.33,9444.73,9439.27,9442.63,30137,423,4299,
2014-08-27_09:31,9442.27,9447.17,9439.51,9439.51,38663,547,5078,
2014-08-27_09:32,9445.05,9447.47,9440.60,9445.11,59505,679,6200,
2014-08-27_09:33,9448.26,9448.26,9440.95,9447.90,54207,599,5241,
2014-08-27_09:34,9442.63,9448.40,9440.37,9448.40,37642,475,4402,
2014-08-27_09:35,9447.85,9448.06,9440.69,9440.69,31822,441,4322,
2014-08-27_09:36,9447.02,9447.38,9440.45,9447.38,22301,358,3638,
2014-08-27_09:37,9447.67,9448.93,9441.23,9448.93,28116,422,4302,
2014-08-27_09:38,9450.13,9453.17,9450.13,9450.95,38412,549,5569,
2014-08-27_09:39,9455.71,9458.40,9451.31,9452.81,43555,598,6217,
2014-08-27_09:40,9461.64,9464.06,9456.81,9462.73,36202,652,6240,
2014-08-27_09:41,9465.64,9466.79,9459.89,9465.03,45996,659,5883,
2014-08-27_09:42,9461.31,9464.91,9459.82,9464.84,27854,476,4431,
2014-08-27_09:43,9464.52,9464.54,9457.59,9464.54,38365,581,4760,
2014-08-27_09:44,9463.57,9463.57,9456.30,9456.30,28297,540,4703,
2014-08-27_09:45,9460.76,9463.24,9457.68,9462.84,22492,367,3843,
2014-08-27_09:46,9462.02,9462.71,9458.41,9458.41,19240,378,3576,
2014-08-27_09:47,9461.77,9461.77,9457.09,9457.28,18045,327,3343,
2014-08-27_09:48,9460.27,9460.27,9455.55,9460.10,20253,368,3641,
2014-08-27_09:49,9457.44,9459.98,9455.18,9455.77,19121,329,3455,
2014-08-27_09:50,9455.29,9461.36,9454.43,9457.35,21447,381,3601,
2014-08-27_09:51,9456.68,9459.44,9453.86,9454.84,20303,429,4043,
2014-08-27_09:52,9459.07,9459.07,9451.09,9454.19,20166,392,3908,
2014-08-27_09:53,9453.15,9457.92,9452.72,9455.28,25088,446,4199,
2014-08-27_09:54,9457.48,9459.16,9453.96,9456.89,25774,418,4391,
2014-08-27_09:55,9461.35,9461.71,9455.61,9456.94,24095,389,3879,
2014-08-27_09:56,9461.43,9465.95,9459.63,9462.93,33504,674,6152,
2014-08-27_09:57,9466.04,9468.55,9466.04,9466.52,40361,759,5905,
2014-08-27_09:58,9466.93,9466.93,9465.62,9465.68,39054,519,4465,
2014-08-27_09:59,9465.77,9467.48,9465.38,9467.48,45281,600,4299,
2014-08-27_10:00,9467.54,9475.15,9467.39,9475.15,39539,506,4674,
2014-08-27_10:01,9472.28,9474.64,9469.68,9470.07,31390,588,4957,
2014-08-27_10:02,9470.40,9474.42,9469.40,9474.42,29376,535,4474,
2014-08-27_10:03,9472.88,9473.97,9468.67,9472.96,28014,494,3993,
2014-08-27_10:04,9468.00,9471.29,9467.28,9471.29,30585,462,3976,
2014-08-27_10:05,9470.86,9470.91,9466.08,9470.91,27090,424,3628,
2014-08-27_10:06,9465.63,9473.13,9465.22,9473.13,38542,889,4441,
2014-08-27_10:07,9468.51,9469.35,9466.19,9466.19,18134,340,3450,
2014-08-27_10:08,9473.32,9474.57,9468.02,9468.02,15091,324,3146,
2014-08-27_10:09,9468.76,9473.58,9468.76,9471.79,17749,337,3153,
2014-08-27_10:10,9471.56,9473.00,9467.03,9471.41,14754,273,2880,
2014-08-27_10:11,9466.65,9470.73,9465.92,9470.73,20226,331,3204,
2014-08-27_10:12,9470.83,9470.83,9465.04,9469.88,18523,272,2810,
2014-08-27_10:13,9469.28,9469.28,9464.44,9464.44,15890,275,2583,
2014-08-27_10:14,9465.16,9467.14,9462.23,9462.39,17644,306,2887,
2014-08-27_10:15,9468.81,9469.12,9461.74,9461.74,19019,300,2942,
2014-08-27_10:16,9464.30,9464.30,9461.76,9462.15,16609,346,3410,
2014-08-27_10:17,9466.37,9470.42,9461.86,9461.86,19608,296,2951,
2014-08-27_10:18,9461.93,9469.62,9461.93,9463.73,19389,269,2970,
2014-08-27_10:19,9462.92,9469.03,9461.59,9466.82,31238,431,4563,
2014-08-27_10:20,9471.08,9476.17,9468.74,9472.62,38879,521,5864,
2014-08-27_10:21,9477.57,9477.57,9471.22,9471.22,28100,478,4904,
2014-08-27_10:22,9477.09,9477.09,9469.68,9471.07,16559,324,3548,
2014-08-27_10:23,9470.00,9476.91,9470.00,9472.46,15489,309,3252,
2014-08-27_10:24,9478.02,9478.02,9471.93,9472.23,12483,255,2881,
2014-08-27_10:25,9476.84,9476.84,9467.71,9475.89,18076,367,3575,
2014-08-27_10:26,9469.33,9476.78,9469.33,9476.78,51929,735,6283,
2014-08-27_10:27,9470.32,9475.44,9469.83,9471.64,30264,399,3511,
2014-08-27_10:28,9472.36,9473.14,9466.96,9466.96,31969,468,4266,
2014-08-27_10:29,9470.42,9473.79,9467.12,9468.85,27126,390,3778,
2014-08-27_10:30,9470.05,9473.51,9467.33,9470.92,18033,317,3195,
2014-08-27_10:31,9467.86,9475.28,9467.86,9475.28,24012,433,3597,
2014-08-27_10:32,9470.54,9473.98,9467.09,9467.09,29604,398,3418,
2014-08-27_10:33,9470.45,9474.90,9467.37,9468.89,18516,332,3170,
2014-08-27_10:34,9469.06,9472.83,9469.06,9471.02,29475,452,3683,
2014-08-27_10:35,9476.03,9476.52,9469.11,9473.91,33992,444,4120,
2014-08-27_10:36,9474.63,9474.63,9467.91,9474.60,23637,374,3590,
2014-08-27_10:37,9473.18,9476.01,9470.79,9471.71,16034,280,2889,
2014-08-27_10:38,9474.43,9474.77,9470.13,9474.77,22955,348,3837,
2014-08-27_10:39,9473.28,9478.59,9471.80,9473.88,16519,280,2994,
2014-08-27_10:40,9473.70,9479.26,9471.32,9473.55,32939,368,3531,
2014-08-27_10:41,9474.07,9479.23,9471.68,9472.75,34868,397,3834,
2014-08-27_10:42,9476.21,9478.43,9474.37,9476.31,20527,361,3450,
2014-08-27_10:43,9474.70,9477.94,9474.66,9476.93,23264,411,3400,
2014-08-27_10:44,9472.52,9479.39,9472.52,9476.59,16195,348,3020,
2014-08-27_10:45,9476.41,9477.76,9471.57,9477.76,17043,285,2491,
2014-08-27_10:46,9472.76,9474.21,9469.92,9469.92,17664,282,2609,
2014-08-27_10:47,9469.80,9476.06,9468.84,9473.09,16702,280,2441,
2014-08-27_10:48,9470.78,9475.23,9470.75,9475.23,15583,308,2590,
2014-08-27_10:49,9473.23,9474.64,9468.14,9471.97,13587,290,2553,
2014-08-27_10:50,9472.66,9475.80,9468.49,9468.49,16291,237,2501,
2014-08-27_10:51,9475.25,9475.38,9469.59,9471.68,12708,278,2633,
2014-08-27_10:52,9472.63,9474.39,9468.67,9473.70,12839,262,2514,
2014-08-27_10:53,9474.59,9476.33,9470.17,9471.90,18572,275,2622,
2014-08-27_10:54,9470.04,9480.34,9470.04,9480.34,18055,276,2838,
2014-08-27_10:55,9477.72,9479.60,9472.55,9472.55,17316,351,3515,
2014-08-27_10:56,9474.96,9481.00,9472.45,9480.49,24634,394,3439,
2014-08-27_10:57,9479.78,9480.60,9474.29,9479.12,18038,308,2959,
2014-08-27_10:58,9478.43,9480.35,9473.70,9477.31,12255,252,2856,
2014-08-27_10:59,9480.14,9485.46,9480.14,9484.54,27700,557,4740,
2014-08-27_11:00,9485.87,9485.87,9479.05,9482.26,17546,327,3345,
2014-08-27_11:01,9484.57,9485.33,9480.12,9485.05,19142,338,3580,
2014-08-27_11:02,9480.62,9484.11,9479.29,9483.34,17049,328,3139,
2014-08-27_11:03,9478.95,9484.65,9477.28,9479.51,16130,341,3173,
2014-08-27_11:04,9481.43,9488.03,9481.43,9488.03,14313,341,3829,
2014-08-27_11:05,9482.32,9491.09,9482.32,9491.09,19680,413,4516,
2014-08-27_11:06,9490.71,9490.71,9485.90,9485.90,26043,441,4191,
2014-08-27_11:07,9489.60,9491.75,9485.53,9486.20,18386,391,3245,
2014-08-27_11:08,9487.11,9489.41,9483.29,9489.29,13503,306,3125,
2014-08-27_11:09,9481.78,9489.79,9481.78,9486.73,13246,295,2708,
2014-08-27_11:10,9487.55,9487.55,9481.80,9484.69,13334,281,2479,
2014-08-27_11:11,9487.37,9487.37,9480.35,9486.20,10220,253,2361,
2014-08-27_11:12,9485.99,9486.18,9478.21,9479.40,14611,248,2642,
2014-08-27_11:13,9484.04,9487.11,9479.02,9486.53,13767,290,2695,
2014-08-27_11:14,9486.43,9488.68,9485.07,9487.57,19494,390,3070,
2014-08-27_11:15,9486.58,9489.40,9482.56,9482.56,19771,365,3059,
2014-08-27_11:16,9487.95,9487.95,9479.67,9479.67,12183,238,2378,
2014-08-27_11:17,9485.96,9485.96,9477.87,9482.34,13595,226,2322,
2014-08-27_11:18,9483.65,9483.68,9479.90,9483.16,11128,201,2116,
2014-08-27_11:19,9476.19,9482.78,9476.19,9478.45,11341,238,2160,
2014-08-27_11:20,9480.27,9480.52,9473.79,9480.52,15160,239,2150,
2014-08-27_11:21,9480.57,9480.67,9473.61,9480.24,16248,259,2268,
2014-08-27_11:22,9480.20,9480.20,9472.42,9479.94,9573,207,1978,
2014-08-27_11:23,9472.71,9478.69,9472.01,9474.79,15902,301,2236,
2014-08-27_11:24,9477.01,9481.60,9470.93,9481.60,16646,291,2560,
2014-08-27_11:25,9481.59,9482.97,9474.74,9478.30,13535,261,2796,
2014-08-27_11:26,9481.74,9484.83,9480.30,9484.83,13115,290,3130,
2014-08-27_11:27,9481.01,9484.52,9478.07,9480.05,11320,228,2726,
2014-08-27_11:28,9481.33,9483.34,9476.50,9476.50,11064,238,2521,
2014-08-27_11:29,9476.04,9481.99,9474.60,9477.26,11475,254,2464,
2014-08-27_11:30,9474.79,9479.76,9474.79,9475.62,16505,360,3016,
2014-08-27_11:31,9477.16,9482.92,9475.32,9482.92,14153,279,2841,
2014-08-27_11:32,9480.48,9482.86,9473.54,9479.78,15085,285,2756,
2014-08-27_11:33,9477.68,9481.30,9475.42,9481.30,10675,236,2537,
2014-08-27_11:34,9479.41,9479.84,9472.19,9472.65,12756,289,2481,
2014-08-27_11:35,9477.79,9481.42,9475.50,9477.30,16708,233,2333,
2014-08-27_11:36,9476.94,9477.05,9472.51,9476.42,9802,204,2113,
2014-08-27_11:37,9476.56,9476.56,9471.27,9472.66,10658,221,2113,
2014-08-27_11:38,9470.91,9475.26,9469.70,9475.26,13428,235,2162,
2014-08-27_11:39,9477.65,9478.53,9471.53,9471.53,12222,249,2477,
2014-08-27_11:40,9471.37,9478.91,9471.37,9475.18,10247,234,2282,
2014-08-27_11:41,9475.16,9475.16,9469.57,9474.60,10354,211,1924,
2014-08-27_11:42,9469.11,9474.45,9467.40,9474.45,15551,294,2273,
2014-08-27_11:43,9466.90,9473.57,9466.61,9473.57,13894,308,2622,
2014-08-27_11:44,9469.59,9474.76,9467.59,9471.60,13705,264,2356,
2014-08-27_11:45,9467.25,9472.52,9467.25,9470.00,11088,222,2290,
2014-08-27_11:46,9467.87,9472.06,9465.91,9471.20,12274,331,2766,
2014-08-27_11:47,9476.70,9478.09,9473.47,9475.72,14495,311,3357,
2014-08-27_11:48,9470.97,9477.79,9469.64,9469.64,14435,310,3062,
2014-08-27_11:49,9477.60,9477.63,9471.14,9473.48,12065,244,2384,
2014-08-27_11:50,9477.53,9477.53,9471.42,9473.62,8373,212,2176,
2014-08-27_11:51,9479.34,9479.71,9473.23,9475.10,9842,248,2318,
2014-08-27_11:52,9475.06,9479.01,9472.26,9472.26,11461,282,2400,
2014-08-27_11:53,9476.44,9476.50,9472.26,9475.20,10604,254,2154,
2014-08-27_11:54,9474.93,9476.87,9470.16,9475.66,9721,235,2065,
2014-08-27_11:55,9472.61,9476.86,9470.84,9473.48,12520,295,2261,
2014-08-27_11:56,9475.39,9475.39,9468.96,9475.03,9674,232,2049,
2014-08-27_11:57,9472.60,9473.71,9468.27,9473.71,14878,284,2281,
2014-08-27_11:58,9476.05,9476.29,9469.61,9475.72,8949,274,2444,
2014-08-27_11:59,9477.94,9477.94,9470.03,9472.72,14184,224,2501,
2014-08-27_12:00,9477.04,9477.66,9471.00,9471.00,10970,267,2448,
2014-08-27_12:01,9475.08,9478.41,9471.21,9474.56,11636,250,2119,
2014-08-27_12:02,9474.63,9474.63,9469.29,9473.23,11911,259,2464,
2014-08-27_12:03,9476.80,9476.80,9473.03,9473.03,12098,252,2243,
2014-08-27_12:04,9472.35,9474.07,9467.87,9473.25,9371,224,2074,
2014-08-27_12:05,9472.44,9477.08,9471.02,9474.50,10399,189,2058,
2014-08-27_12:06,9469.98,9479.15,9469.54,9473.49,9265,222,2082,
2014-08-27_12:07,9474.65,9477.70,9469.17,9477.03,12946,262,2318,
2014-08-27_12:08,9476.79,9478.48,9471.32,9477.63,11590,312,2227,
2014-08-27_12:09,9473.11,9476.30,9470.17,9475.57,13485,311,2470,
2014-08-27_12:10,9477.66,9477.66,9474.30,9474.30,10383,226,2196,
2014-08-27_12:11,9470.07,9477.89,9470.07,9473.67,13026,271,2528,
2014-08-27_12:12,9479.27,9479.27,9470.79,9477.80,10062,205,2021,
2014-08-27_12:13,9479.29,9479.29,9474.47,9476.63,10125,193,2080,
2014-08-27_12:14,9472.88,9476.54,9469.34,9469.34,9364,263,2081,
2014-08-27_12:15,9474.23,9475.17,9471.14,9475.17,10944,289,2492,
2014-08-27_12:16,9477.41,9479.04,9472.06,9473.35,18362,269,2675,
2014-08-27_12:17,9474.10,9478.02,9471.66,9472.71,12591,238,2082,
2014-08-27_12:18,9478.45,9480.91,9475.29,9478.67,9864,259,2674,
2014-08-27_12:19,9478.57,9480.58,9473.33,9478.57,10506,258,2258,
2014-08-27_12:20,9478.75,9480.48,9475.60,9480.48,9221,226,2505,
2014-08-27_12:21,9479.33,9479.33,9471.32,9472.67,10358,251,2011,
2014-08-27_12:22,9474.00,9476.85,9469.88,9473.47,10978,233,2103,
2014-08-27_12:23,9473.67,9474.45,9467.64,9467.64,8827,207,1922,
2014-08-27_12:24,9467.99,9475.84,9467.99,9472.95,14013,232,2236,
2014-08-27_12:25,9469.54,9472.67,9467.38,9471.26,10402,243,2083,
2014-08-27_12:26,9471.78,9473.65,9469.27,9472.67,11846,259,2602,
2014-08-27_12:27,9468.66,9475.03,9468.66,9470.28,12845,269,2931,
2014-08-27_12:28,9476.73,9476.73,9469.52,9474.82,12697,270,2735,
2014-08-27_12:29,9469.75,9475.64,9469.58,9469.58,9302,255,2477,
2014-08-27_12:30,9469.36,9473.72,9469.36,9469.53,14105,274,2928,
2014-08-27_12:31,9476.70,9476.70,9469.51,9473.67,13672,294,2860,
2014-08-27_12:32,9474.16,9474.19,9469.16,9470.51,9545,216,2357,
2014-08-27_12:33,9471.56,9477.38,9470.90,9474.81,9979,225,2653,
2014-08-27_12:34,9469.28,9477.07,9468.04,9473.26,12058,280,2557,
2014-08-27_12:35,9468.83,9476.75,9468.49,9470.79,9616,249,2571,
2014-08-27_12:36,9472.41,9475.03,9467.63,9475.03,11157,259,2523,
2014-08-27_12:37,9468.95,9470.58,9467.39,9468.43,11563,246,2394,
2014-08-27_12:38,9471.06,9472.55,9468.60,9472.55,11748,242,2693,
2014-08-27_12:39,9469.85,9473.88,9468.19,9468.19,13324,228,2404,
2014-08-27_12:40,9471.90,9474.94,9468.88,9469.65,12110,245,2790,
2014-08-27_12:41,9468.81,9474.76,9468.81,9473.58,20080,641,3794,
2014-08-27_12:42,9469.83,9473.49,9467.57,9467.57,13153,298,2741,
2014-08-27_12:43,9465.77,9469.63,9465.77,9466.97,10487,197,2210,
2014-08-27_12:44,9466.82,9470.09,9462.64,9462.64,12845,238,2394,
2014-08-27_12:45,9462.17,9466.02,9460.94,9463.60,14031,224,2570,
2014-08-27_12:46,9465.04,9466.70,9459.26,9459.26,17139,343,2849,
2014-08-27_12:47,9458.26,9462.46,9456.75,9460.97,15028,312,2705,
2014-08-27_12:48,9460.82,9461.50,9455.89,9460.58,15687,299,2824,
2014-08-27_12:49,9455.92,9463.32,9454.95,9455.12,14531,298,2768,
2014-08-27_12:50,9455.29,9457.39,9452.31,9456.73,14369,281,2778,
2014-08-27_12:51,9452.16,9457.00,9450.90,9455.51,16028,287,2733,
2014-08-27_12:52,9455.34,9455.34,9449.22,9454.12,19608,368,3130,
2014-08-27_12:53,9449.51,9458.90,9448.77,9456.92,17287,474,3502,
2014-08-27_12:54,9458.59,9459.24,9455.36,9456.26,15689,387,3094,
2014-08-27_12:55,9457.00,9459.70,9455.17,9458.11,19521,588,3850,
2014-08-27_12:56,9458.48,9459.94,9456.01,9456.01,21082,468,3877,
2014-08-27_12:57,9456.28,9463.11,9455.63,9457.32,17229,361,3597,
2014-08-27_12:58,9462.39,9465.24,9462.17,9465.24,17097,427,4348,
2014-08-27_12:59,9466.03,9466.03,9460.41,9460.41,16342,349,3825,
2014-08-27_13:00,9459.52,9465.64,9459.52,9465.64,16525,277,3353,
2014-08-27_13:01,9465.65,9469.70,9462.34,9466.12,15018,334,3721,
2014-08-27_13:02,9465.53,9466.79,9461.51,9462.30,14915,275,3021,
2014-08-27_13:03,9462.23,9467.23,9461.42,9461.42,14621,305,3451,
2014-08-27_13:04,9462.01,9468.08,9461.31,9467.20,16509,301,3266,
2014-08-27_13:05,9466.45,9469.44,9465.87,9469.44,14788,285,3392,
2014-08-27_13:06,9466.91,9469.29,9461.24,9463.12,14596,337,3869,
2014-08-27_13:07,9468.00,9469.89,9463.07,9467.78,14957,317,3654,
2014-08-27_13:08,9467.46,9469.21,9465.05,9465.05,18287,335,3647,
2014-08-27_13:09,9470.67,9470.67,9463.83,9467.47,16081,297,3443,
2014-08-27_13:10,9464.09,9470.96,9464.07,9469.84,16526,308,3477,
2014-08-27_13:11,9464.29,9472.52,9464.29,9470.30,21598,435,5108,
2014-08-27_13:12,9470.70,9473.80,9467.80,9473.36,24959,480,5524,
2014-08-27_13:13,9470.70,9475.34,9469.91,9475.34,26658,497,5555,
2014-08-27_13:14,9476.91,9477.34,9472.37,9474.90,20259,434,4714,
2014-08-27_13:15,9478.41,9478.41,9471.69,9471.69,36817,658,5991,
2014-08-27_13:16,9476.37,9477.41,9472.30,9472.30,46633,782,6955,
2014-08-27_13:17,9476.58,9477.47,9472.54,9476.28,26743,458,4618,
2014-08-27_13:18,9470.72,9475.34,9470.72,9471.82,31240,525,4542,
2014-08-27_13:19,9473.88,9473.88,9466.85,9471.61,24605,448,4647,
2014-08-27_13:20,9475.11,9475.37,9473.33,9475.37,27434,435,4844,
2014-08-27_13:21,9474.59,9476.92,9471.46,9475.10,28113,548,5508,
2014-08-27_13:22,9473.49,9478.16,9471.86,9471.86,31613,711,6273,
2014-08-27_13:23,9471.76,9479.96,9471.76,9475.01,36800,978,7418,
2014-08-27_13:24,9481.68,9481.68,9476.11,9478.88,47862,1392,8108,
2014-08-27_13:25,9479.04,9480.22,9476.00,9476.00,40064,635,6117,
2014-08-27_13:26,9476.00,9476.00,9476.00,9476.00,0,0,0,
2014-08-27_13:27,9476.00,9476.00,9476.00,9476.00,0,0,0,
2014-08-27_13:28,9476.00,9476.00,9476.00,9476.00,0,0,0,
2014-08-27_13:29,9476.00,9476.00,9476.00,9476.00,0,0,0,
2014-08-27_13:30,9476.00,9485.59,9476.00,9485.59,160035,6414,35057,
2014-08-28_09:01,9499.22,9502.42,9498.55,9500.61,147387,5077,29651,
2014-08-28_09:02,9495.05,9499.99,9495.05,9497.55,71371,1841,11327,
2014-08-28_09:03,9497.11,9497.11,9489.48,9489.48,84846,1401,10759,
2014-08-28_09:04,9488.98,9493.87,9488.98,9493.26,90295,1103,9818,
2014-08-28_09:05,9490.02,9493.54,9490.02,9490.86,109277,1270,9941,
2014-08-28_09:06,9490.91,9490.91,9484.98,9487.58,89291,942,8558,
2014-08-28_09:07,9488.03,9488.03,9477.28,9481.27,94727,1075,8949,
2014-08-28_09:08,9475.04,9479.24,9473.33,9473.33,118755,1219,9577,
2014-08-28_09:09,9478.07,9478.07,9476.05,9476.05,82415,775,7395,
2014-08-28_09:10,9478.76,9482.15,9478.76,9480.60,81162,1013,8221,
2014-08-28_09:11,9479.83,9480.52,9478.17,9478.17,69404,845,7056,
2014-08-28_09:12,9479.21,9480.13,9474.31,9477.65,52326,601,5946,
2014-08-28_09:13,9477.71,9479.33,9477.54,9479.33,58583,738,5919,
2014-08-28_09:14,9477.85,9481.90,9477.85,9479.45,65334,796,6237,
2014-08-28_09:15,9482.37,9482.85,9481.74,9482.85,60092,646,5716,
2014-08-28_09:16,9483.21,9488.56,9481.84,9488.56,58589,849,6749,
2014-08-28_09:17,9488.58,9489.43,9484.55,9486.91,82845,845,6554,
2014-08-28_09:18,9489.43,9490.26,9485.46,9489.97,51029,681,5745,
2014-08-28_09:19,9490.58,9490.63,9485.56,9490.63,52774,664,6054,
2014-08-28_09:20,9485.99,9490.47,9485.37,9485.37,50742,621,5495,
2014-08-28_09:21,9484.93,9489.23,9483.95,9488.88,55565,689,6033,
2014-08-28_09:22,9484.37,9489.60,9484.37,9486.19,64464,670,6101,
2014-08-28_09:23,9486.14,9488.99,9483.83,9483.83,48188,571,5434,
2014-08-28_09:24,9484.40,9487.77,9482.94,9487.31,46621,583,5612,
2014-08-28_09:25,9486.71,9486.71,9481.98,9483.09,54393,615,5393,
2014-08-28_09:26,9487.24,9487.24,9480.71,9484.26,39580,537,5180,
2014-08-28_09:27,9488.85,9489.13,9484.59,9485.76,41685,467,4824,
2014-08-28_09:28,9489.78,9490.26,9485.40,9490.26,32505,503,4549,
2014-08-28_09:29,9485.45,9488.34,9483.24,9488.34,39534,501,4687,
2014-08-28_09:30,9488.14,9490.26,9484.22,9488.73,39992,491,4808,
2014-08-28_09:31,9488.75,9490.05,9484.68,9490.05,44651,558,5508,
2014-08-28_09:32,9489.09,9489.09,9484.41,9488.87,42824,524,4749,
2014-08-28_09:33,9483.98,9489.07,9483.98,9484.33,37743,441,4489,
2014-08-28_09:34,9484.51,9488.96,9483.07,9483.07,48265,671,4539,
2014-08-28_09:35,9483.61,9483.61,9482.34,9482.34,35888,497,4487,
2014-08-28_09:36,9481.95,9482.08,9481.39,9481.94,29245,413,4299,
2014-08-28_09:37,9482.35,9483.42,9480.94,9480.94,36047,486,4298,
2014-08-28_09:38,9480.95,9486.26,9480.33,9481.39,32416,479,4080,
2014-08-28_09:39,9481.26,9486.05,9481.26,9486.02,27620,417,3701,
2014-08-28_09:40,9486.32,9486.32,9482.83,9485.51,30887,394,3655,
2014-08-28_09:41,9482.74,9484.92,9476.88,9479.42,26213,367,3320,
2014-08-28_09:42,9483.88,9483.88,9475.23,9479.89,37984,389,3797,
2014-08-28_09:43,9479.93,9482.20,9478.61,9480.21,25959,342,3497,
2014-08-28_09:44,9482.97,9482.97,9474.16,9474.95,26574,330,3425,
2014-08-28_09:45,9483.24,9483.24,9474.78,9475.01,21645,357,3362,
2014-08-28_09:46,9478.67,9478.67,9473.37,9473.37,20561,331,3489,
2014-08-28_09:47,9473.72,9475.46,9473.03,9473.69,20981,320,3267,
2014-08-28_09:48,9473.46,9473.46,9472.25,9472.26,20681,370,3404,
2014-08-28_09:49,9474.81,9475.01,9471.58,9471.58,22255,363,3391,
2014-08-28_09:50,9472.53,9476.50,9471.27,9475.44,26816,387,3200,
2014-08-28_09:51,9475.43,9475.43,9470.25,9474.53,23488,319,3060,
2014-08-28_09:52,9475.89,9475.89,9468.54,9468.80,33728,372,3488,
2014-08-28_09:53,9473.89,9475.24,9467.13,9470.45,29579,338,3504,
2014-08-28_09:54,9472.79,9474.45,9466.68,9467.76,31158,347,3462,
2014-08-28_09:55,9467.01,9473.64,9467.01,9468.01,29583,388,3442,
2014-08-28_09:56,9470.63,9473.44,9467.58,9470.11,27470,324,3111,
2014-08-28_09:57,9468.00,9473.33,9465.69,9465.69,24171,355,2971,
2014-08-28_09:58,9468.41,9469.60,9465.60,9469.22,19820,271,2894,
2014-08-28_09:59,9466.63,9473.62,9466.63,9469.45,17937,256,2784,
2014-08-28_10:00,9470.28,9473.99,9467.20,9469.70,13330,241,2537,
2014-08-28_10:01,9466.75,9473.81,9466.35,9473.81,13719,235,2669,
2014-08-28_10:02,9474.17,9474.17,9469.21,9469.21,16104,270,2559,
2014-08-28_10:03,9469.84,9475.80,9466.62,9475.80,19848,215,2532,
2014-08-28_10:04,9475.30,9475.99,9468.37,9475.99,15928,236,2661,
2014-08-28_10:05,9473.48,9476.85,9471.39,9472.01,17905,248,2442,
2014-08-28_10:06,9472.13,9476.70,9469.33,9473.16,28134,333,2978,
2014-08-28_10:07,9473.09,9477.42,9472.66,9472.68,20348,261,2415,
2014-08-28_10:08,9473.58,9473.58,9470.17,9473.20,17608,233,2344,
2014-08-28_10:09,9472.65,9472.65,9468.10,9471.87,15344,234,2428,
2014-08-28_10:10,9473.91,9477.19,9469.59,9469.59,16290,238,2347,
2014-08-28_10:11,9477.26,9477.26,9471.56,9471.74,15858,238,2349,
2014-08-28_10:12,9477.20,9477.20,9471.12,9472.29,12197,206,2098,
2014-08-28_10:13,9472.12,9477.15,9469.26,9475.56,14408,227,2224,
2014-08-28_10:14,9474.98,9475.81,9470.09,9470.51,15271,233,2320,
2014-08-28_10:15,9469.92,9469.92,9467.85,9469.64,20201,301,2803,
2014-08-28_10:16,9470.91,9470.91,9466.67,9469.23,18933,280,2634,
2014-08-28_10:17,9469.04,9470.32,9468.75,9469.15,18233,293,2550,
2014-08-28_10:18,9469.89,9472.90,9465.79,9472.90,16279,254,2233,
2014-08-28_10:19,9469.25,9470.38,9468.75,9470.16,13483,232,2311,
2014-08-28_10:20,9466.64,9471.97,9466.64,9468.93,13285,221,2109,
2014-08-28_10:21,9468.74,9469.50,9467.05,9467.05,12442,229,2334,
2014-08-28_10:22,9467.64,9468.45,9465.34,9465.45,19235,299,2803,
2014-08-28_10:23,9468.31,9472.64,9467.60,9468.36,17438,249,2561,
2014-08-28_10:24,9467.76,9468.32,9465.11,9467.89,14361,249,2565,
2014-08-28_10:25,9467.98,9469.14,9467.98,9468.16,16369,264,2324,
2014-08-28_10:26,9465.86,9468.74,9464.83,9468.74,21698,253,2666,
2014-08-28_10:27,9467.83,9473.11,9467.83,9469.07,21044,257,2461,
2014-08-28_10:28,9463.37,9468.54,9463.14,9467.35,14747,201,2254,
2014-08-28_10:29,9466.38,9466.97,9464.26,9466.38,12337,201,2027,
2014-08-28_10:30,9467.56,9467.56,9463.54,9466.88,14046,255,1895,
2014-08-28_10:31,9466.04,9470.94,9465.50,9465.95,18632,269,2204,
2014-08-28_10:32,9470.61,9471.67,9466.47,9467.39,18939,246,2152,
2014-08-28_10:33,9471.32,9472.12,9464.41,9472.12,16922,233,2186,
2014-08-28_10:34,9471.50,9472.53,9465.62,9465.62,14347,221,2276,
2014-08-28_10:35,9473.05,9473.05,9465.72,9465.72,15955,256,2188,
2014-08-28_10:36,9472.94,9472.94,9465.34,9467.99,16133,252,2297,
2014-08-28_10:37,9464.92,9473.35,9464.92,9468.22,16448,235,2218,
2014-08-28_10:38,9468.47,9469.25,9465.45,9465.45,13008,213,2172,
2014-08-28_10:39,9469.07,9469.45,9468.01,9469.39,13970,220,2342,
2014-08-28_10:40,9466.60,9473.80,9466.60,9467.71,16774,231,2276,
2014-08-28_10:41,9468.19,9472.79,9468.19,9472.76,11490,218,2117,
2014-08-28_10:42,9472.77,9472.77,9467.46,9468.89,11516,215,1987,
2014-08-28_10:43,9468.26,9469.05,9468.07,9469.05,11753,194,1986,
2014-08-28_10:44,9468.05,9468.70,9465.29,9468.42,10829,228,2101,
2014-08-28_10:45,9467.96,9467.96,9466.44,9466.44,10750,242,2030,
2014-08-28_10:46,9466.15,9466.98,9465.93,9466.64,17681,365,2977,
2014-08-28_10:47,9466.23,9470.67,9466.23,9466.68,13377,228,2306,
2014-08-28_10:48,9466.35,9468.79,9465.40,9468.36,13487,261,2539,
2014-08-28_10:49,9468.36,9468.53,9460.00,9460.00,17151,253,2581,
2014-08-28_10:50,9469.15,9469.15,9462.54,9465.07,14133,198,2120,
2014-08-28_10:51,9465.50,9466.28,9461.99,9461.99,11865,185,2071,
2014-08-28_10:52,9464.06,9464.06,9458.08,9458.73,17276,257,2206,
2014-08-28_10:53,9463.88,9463.88,9458.42,9462.78,18718,339,2599,
2014-08-28_10:54,9462.44,9462.44,9454.69,9462.30,18220,295,2571,
2014-08-28_10:55,9461.56,9462.38,9457.09,9461.42,19711,275,2392,
2014-08-28_10:56,9457.21,9457.21,9455.75,9457.09,18677,259,2287,
2014-08-28_10:57,9460.84,9460.84,9456.38,9456.38,17145,235,2258,
2014-08-28_10:58,9460.27,9460.76,9453.49,9460.11,13180,222,2184,
2014-08-28_10:59,9456.07,9461.86,9454.94,9461.86,13429,242,2127,
2014-08-28_11:00,9456.22,9460.47,9454.72,9454.72,13466,188,1946,
2014-08-28_11:01,9456.91,9458.68,9454.60,9457.69,12192,204,1984,
2014-08-28_11:02,9460.33,9461.89,9456.31,9456.31,8852,178,1817,
2014-08-28_11:03,9454.97,9459.24,9454.73,9458.91,10775,164,1723,
2014-08-28_11:04,9458.94,9462.06,9454.57,9454.69,8691,188,1908,
2014-08-28_11:05,9457.45,9462.52,9455.25,9456.34,9808,212,1882,
2014-08-28_11:06,9456.34,9462.36,9454.28,9457.44,10147,178,1778,
2014-08-28_11:07,9462.67,9465.28,9461.04,9461.39,15872,220,2067,
2014-08-28_11:08,9461.17,9466.20,9457.88,9465.83,14613,225,1790,
2014-08-28_11:09,9461.73,9465.67,9460.84,9465.42,9598,182,1836,
2014-08-28_11:10,9465.39,9466.94,9461.69,9463.72,9135,159,1760,
2014-08-28_11:11,9465.87,9465.87,9458.10,9458.55,15136,242,2299,
2014-08-28_11:12,9463.56,9467.51,9461.66,9463.18,31699,359,2977,
2014-08-28_11:13,9464.08,9464.08,9458.16,9462.80,11972,224,2096,
2014-08-28_11:14,9467.28,9467.28,9458.39,9462.20,14003,221,1998,
2014-08-28_11:15,9461.45,9465.52,9459.37,9459.37,24113,244,2214,
2014-08-28_11:16,9461.92,9462.61,9459.41,9462.61,12604,221,1920,
2014-08-28_11:17,9463.06,9463.06,9459.83,9461.06,17749,230,2008,
2014-08-28_11:18,9462.07,9462.07,9460.52,9461.96,11991,240,2091,
2014-08-28_11:19,9457.78,9462.46,9457.78,9462.46,10879,198,2080,
2014-08-28_11:20,9467.70,9467.70,9461.33,9461.33,12321,218,1977,
2014-08-28_11:21,9461.12,9461.12,9460.40,9460.40,10626,183,1884,
2014-08-28_11:22,9462.63,9462.63,9458.58,9458.58,9232,178,1873,
2014-08-28_11:23,9466.94,9466.94,9459.06,9461.45,8960,177,1882,
2014-08-28_11:24,9464.80,9467.34,9458.62,9461.46,11613,229,2170,
2014-08-28_11:25,9462.23,9467.91,9461.70,9461.70,10580,191,2134,
2014-08-28_11:26,9462.01,9466.32,9461.96,9466.32,13990,262,2186,
2014-08-28_11:27,9465.98,9465.98,9462.09,9462.09,11797,205,2126,
2014-08-28_11:28,9462.63,9466.55,9462.63,9463.71,11737,218,2097,
2014-08-28_11:29,9462.97,9464.60,9461.17,9464.46,10812,211,2033,
2014-08-28_11:30,9463.68,9464.49,9460.98,9461.65,8608,164,1869,
2014-08-28_11:31,9463.96,9465.57,9461.32,9464.04,9391,175,1784,
2014-08-28_11:32,9461.42,9467.21,9461.42,9464.47,10305,182,1873,
2014-08-28_11:33,9464.70,9469.72,9461.08,9469.72,33530,322,2225,
2014-08-28_11:34,9464.58,9470.83,9464.58,9467.63,15373,219,2077,
2014-08-28_11:35,9471.05,9474.52,9469.79,9474.52,23773,275,2755,
2014-08-28_11:36,9474.08,9474.49,9468.22,9472.48,17778,252,2840,
2014-08-28_11:37,9472.28,9473.30,9467.84,9473.30,35095,444,3480,
2014-08-28_11:38,9468.80,9474.29,9468.80,9473.79,28508,413,3186,
2014-08-28_11:39,9472.70,9476.10,9472.70,9474.79,20997,364,3372,
2014-08-28_11:40,9472.46,9477.57,9472.46,9476.70,25997,316,2838,
2014-08-28_11:41,9473.57,9476.17,9470.59,9476.17,17948,248,2451,
2014-08-28_11:42,9472.74,9479.92,9472.74,9479.92,18069,389,2880,
2014-08-28_11:43,9473.94,9481.17,9473.94,9475.92,25388,309,2790,
2014-08-28_11:44,9474.26,9481.91,9473.74,9473.74,14186,246,2627,
2014-08-28_11:45,9481.84,9481.84,9474.11,9475.69,17311,223,2279,
2014-08-28_11:46,9477.32,9482.13,9477.32,9477.43,12974,198,2280,
2014-08-28_11:47,9480.71,9481.27,9480.47,9480.74,10279,189,2243,
2014-08-28_11:48,9476.09,9480.61,9476.09,9480.61,10344,186,2208,
2014-08-28_11:49,9481.40,9481.40,9476.61,9477.43,8111,175,1912,
2014-08-28_11:50,9481.90,9482.66,9474.39,9474.39,8769,176,1943,
2014-08-28_11:51,9476.53,9480.60,9475.07,9480.24,10558,225,2235,
2014-08-28_11:52,9477.43,9482.24,9474.44,9482.11,12777,189,1996,
2014-08-28_11:53,9481.56,9481.56,9475.38,9475.38,12157,206,2177,
2014-08-28_11:54,9479.43,9481.39,9475.73,9476.68,10844,207,2275,
2014-08-28_11:55,9474.26,9479.59,9474.26,9477.20,9696,180,2134,
2014-08-28_11:56,9473.79,9478.87,9473.79,9474.39,9651,176,2048,
2014-08-28_11:57,9472.79,9474.53,9470.91,9474.53,9912,177,2071,
2014-08-28_11:58,9474.78,9478.96,9474.13,9476.17,14389,212,2280,
2014-08-28_11:59,9473.69,9474.55,9471.00,9474.38,9760,183,2036,
2014-08-28_12:00,9474.17,9479.42,9474.17,9474.68,19546,371,2549,
2014-08-28_12:01,9475.67,9481.67,9473.32,9481.67,15199,266,2398,
2014-08-28_12:02,9477.76,9483.08,9475.30,9478.88,10972,203,2101,
2014-08-28_12:03,9482.06,9482.06,9474.89,9474.89,10716,196,2079,
2014-08-28_12:04,9479.99,9479.99,9470.69,9475.30,13252,215,2063,
2014-08-28_12:05,9477.47,9478.20,9470.56,9476.38,13673,201,2068,
2014-08-28_12:06,9477.05,9478.32,9474.63,9478.32,6223,155,1744,
2014-08-28_12:07,9476.21,9478.06,9475.00,9478.06,6625,152,1702,
2014-08-28_12:08,9477.91,9479.44,9474.37,9478.16,10792,201,2083,
2014-08-28_12:09,9478.13,9479.03,9471.38,9478.67,9866,217,2082,
2014-08-28_12:10,9473.33,9479.22,9473.01,9477.65,9626,181,2011,
2014-08-28_12:11,9478.05,9480.63,9473.97,9476.87,16684,329,2699,
2014-08-28_12:12,9479.83,9481.37,9476.82,9476.82,15274,311,2668,
2014-08-28_12:13,9481.04,9483.69,9479.88,9479.88,20655,291,2770,
2014-08-28_12:14,9482.84,9482.84,9474.11,9478.35,18936,344,2770,
2014-08-28_12:15,9480.80,9480.80,9475.32,9480.53,13343,246,2226,
2014-08-28_12:16,9479.25,9480.71,9476.07,9477.69,10012,182,2019,
2014-08-28_12:17,9481.33,9481.33,9473.53,9480.47,11110,219,2101,
2014-08-28_12:18,9475.33,9480.77,9473.82,9479.77,12535,223,2197,
2014-08-28_12:19,9480.44,9480.44,9473.84,9479.16,10570,200,2064,
2014-08-28_12:20,9479.30,9480.00,9479.30,9479.82,9334,226,2145,
2014-08-28_12:21,9477.29,9479.53,9474.46,9479.17,9566,193,2169,
2014-08-28_12:22,9479.28,9479.78,9474.26,9474.91,11079,200,2314,
2014-08-28_12:23,9479.13,9479.24,9472.97,9472.97,11003,208,2296,
2014-08-28_12:24,9473.61,9478.78,9471.44,9478.78,9336,203,2103,
2014-08-28_12:25,9475.61,9475.61,9469.83,9469.83,24232,360,2947,
2014-08-28_12:26,9470.18,9471.06,9469.03,9469.95,24124,319,2935,
2014-08-28_12:27,9474.43,9474.43,9468.06,9468.06,34281,451,3648,
2014-08-28_12:28,9469.54,9470.84,9465.54,9470.81,17501,277,2796,
2014-08-28_12:29,9467.81,9468.65,9461.96,9465.07,19382,305,2956,
2014-08-28_12:30,9469.05,9471.36,9464.21,9464.21,24597,300,2737,
2014-08-28_12:31,9467.68,9471.03,9465.24,9470.59,18273,244,2649,
2014-08-28_12:32,9463.18,9471.40,9463.18,9464.90,15459,235,2383,
2014-08-28_12:33,9464.62,9467.74,9463.37,9467.74,14713,230,2554,
2014-08-28_12:34,9467.34,9468.98,9463.38,9468.85,18344,265,2848,
2014-08-28_12:35,9464.59,9466.90,9462.71,9466.90,20072,363,3076,
2014-08-28_12:36,9464.71,9464.71,9460.78,9464.15,12895,266,2339,
2014-08-28_12:37,9461.46,9467.96,9461.46,9463.72,11725,202,2547,
2014-08-28_12:38,9462.34,9466.35,9462.14,9463.48,11297,201,2460,
2014-08-28_12:39,9460.99,9468.41,9460.54,9465.71,11658,194,2310,
2014-08-28_12:40,9461.98,9468.17,9461.88,9468.17,13480,216,2363,
2014-08-28_12:41,9467.07,9467.07,9460.72,9460.93,14489,266,2649,
2014-08-28_12:42,9460.52,9467.63,9460.52,9467.63,11995,202,2405,
2014-08-28_12:43,9465.58,9468.81,9460.21,9460.21,11952,206,2384,
2014-08-28_12:44,9459.65,9461.48,9459.65,9460.26,12522,224,2507,
2014-08-28_12:45,9460.89,9465.32,9460.55,9460.55,11890,201,2204,
2014-08-28_12:46,9460.31,9468.18,9460.31,9462.43,12020,220,2321,
2014-08-28_12:47,9464.87,9465.48,9462.42,9464.99,11921,233,2357,
2014-08-28_12:48,9462.65,9463.37,9459.18,9463.37,11913,213,2270,
2014-08-28_12:49,9458.35,9466.52,9458.35,9465.28,13110,240,2378,
2014-08-28_12:50,9464.33,9467.46,9460.58,9466.94,11339,205,2330,
2014-08-28_12:51,9464.52,9468.04,9459.87,9464.70,13575,210,2282,
2014-08-28_12:52,9461.83,9468.38,9461.57,9468.38,13149,283,3081,
2014-08-28_12:53,9461.27,9467.70,9459.86,9460.82,12690,233,2378,
2014-08-28_12:54,9466.49,9469.64,9465.36,9465.96,14379,301,2812,
2014-08-28_12:55,9467.99,9468.72,9466.24,9467.89,13535,228,2352,
2014-08-28_12:56,9465.78,9470.62,9461.04,9467.04,12974,267,2814,
2014-08-28_12:57,9464.93,9466.61,9460.73,9460.73,14553,288,2490,
2014-08-28_12:58,9461.31,9467.24,9460.50,9467.04,11896,233,2379,
2014-08-28_12:59,9465.14,9465.91,9460.05,9460.05,12627,247,2646,
2014-08-28_13:00,9461.26,9468.61,9461.26,9468.61,12706,264,2724,
2014-08-28_13:01,9468.79,9468.79,9463.66,9465.00,12410,228,2398,
2014-08-28_13:02,9468.01,9470.65,9463.54,9463.54,15683,255,2511,
2014-08-28_13:03,9464.06,9465.78,9462.75,9464.80,14153,239,2615,
2014-08-28_13:04,9464.52,9468.82,9463.55,9468.59,17592,274,2938,
2014-08-28_13:05,9469.22,9469.34,9464.45,9468.69,13281,239,2831,
2014-08-28_13:06,9467.90,9469.54,9464.04,9468.87,20788,456,3496,
2014-08-28_13:07,9467.31,9471.86,9466.18,9470.52,19723,324,3184,
2014-08-28_13:08,9464.29,9467.81,9463.26,9466.45,17239,303,2802,
2014-08-28_13:09,9463.25,9468.55,9462.42,9468.55,29123,322,3019,
2014-08-28_13:10,9463.72,9470.76,9462.95,9463.54,25984,393,3607,
2014-08-28_13:11,9462.03,9469.67,9462.03,9463.15,24711,317,3207,
2014-08-28_13:12,9462.66,9468.74,9461.80,9467.83,23345,326,3168,
2014-08-28_13:13,9463.11,9463.75,9461.26,9463.75,26206,379,3328,
2014-08-28_13:14,9462.38,9467.84,9462.28,9462.29,18046,300,3157,
2014-08-28_13:15,9466.55,9466.90,9460.63,9461.21,27312,303,3016,
2014-08-28_13:16,9462.05,9466.48,9462.04,9466.32,18494,329,3285,
2014-08-28_13:17,9466.20,9466.20,9460.47,9460.47,20977,299,2989,
2014-08-28_13:18,9460.26,9463.17,9459.25,9459.25,30113,357,3524,
2014-08-28_13:19,9460.35,9466.78,9457.82,9466.78,21090,395,3686,
2014-08-28_13:20,9459.64,9461.20,9459.64,9459.90,23764,352,3780,
2014-08-28_13:21,9460.86,9464.75,9459.96,9459.96,23057,396,3681,
2014-08-28_13:22,9463.91,9463.91,9458.63,9459.47,37360,410,4289,
2014-08-28_13:23,9462.97,9465.65,9461.13,9465.65,29863,538,4902,
2014-08-28_13:24,9460.61,9468.68,9460.61,9468.68,32358,505,4738,
2014-08-28_13:25,9463.95,9470.08,9463.95,9465.42,41221,630,5526,
2014-08-28_13:26,9465.43,9465.43,9465.43,9465.43,0,0,0,
2014-08-28_13:27,9465.43,9465.43,9465.43,9465.43,0,0,0,
2014-08-28_13:28,9465.43,9465.43,9465.43,9465.43,0,0,0,
2014-08-28_13:29,9465.43,9465.43,9465.43,9465.43,0,0,0,
2014-08-28_13:30,9465.43,9478.37,9465.43,9478.37,204028,7628,34124,
2014-08-29_09:01,9459.81,9459.81,9442.89,9442.89,94522,2765,19968,
2014-08-29_09:02,9440.03,9440.03,9430.03,9430.03,49380,1003,8329,
2014-08-29_09:03,9428.31,9431.64,9425.35,9430.09,55960,864,7570,
2014-08-29_09:04,9432.28,9432.60,9427.65,9432.60,76858,1217,7691,
2014-08-29_09:05,9428.94,9437.40,9428.94,9437.40,75573,1002,7061,
2014-08-29_09:06,9431.08,9438.29,9431.08,9438.29,81406,666,6787,
2014-08-29_09:07,9434.50,9440.51,9434.50,9437.31,69986,695,6994,
2014-08-29_09:08,9440.87,9440.87,9438.00,9439.71,67538,693,6067,
2014-08-29_09:09,9441.20,9441.20,9439.73,9441.13,75153,739,6391,
2014-08-29_09:10,9446.43,9448.71,9442.26,9444.75,52289,592,5424,
2014-08-29_09:11,9444.21,9449.47,9444.12,9449.47,57885,514,5368,
2014-08-29_09:12,9450.53,9451.86,9445.96,9450.15,48419,594,5534,
2014-08-29_09:13,9445.79,9445.79,9442.83,9445.72,55567,507,5066,
2014-08-29_09:14,9445.89,9451.82,9445.89,9446.70,57939,482,4985,
2014-08-29_09:15,9450.82,9450.88,9446.55,9447.48,42215,428,4496,
2014-08-29_09:16,9450.00,9455.61,9448.01,9455.61,42139,446,4729,
2014-08-29_09:17,9453.76,9455.70,9450.73,9455.04,48748,525,4898,
2014-08-29_09:18,9455.19,9455.19,9447.83,9448.22,40840,445,4838,
2014-08-29_09:19,9448.12,9450.65,9448.04,9448.90,56112,612,5263,
2014-08-29_09:20,9456.29,9456.29,9450.69,9455.06,42709,526,4692,
2014-08-29_09:21,9455.33,9455.33,9448.94,9451.75,36679,487,4585,
2014-08-29_09:22,9455.94,9455.94,9448.22,9452.06,34313,461,4266,
2014-08-29_09:23,9451.71,9456.02,9451.08,9451.27,27769,430,4042,
2014-08-29_09:24,9456.25,9456.80,9454.22,9456.50,37919,519,4491,
2014-08-29_09:25,9457.24,9457.97,9457.24,9457.97,56515,509,4336,
2014-08-29_09:26,9458.04,9458.97,9453.91,9458.97,31573,446,3934,
2014-08-29_09:27,9457.16,9459.25,9455.91,9456.41,31403,471,4029,
2014-08-29_09:28,9456.97,9464.59,9456.58,9457.70,39063,521,4351,
2014-08-29_09:29,9465.86,9466.56,9463.13,9465.12,26728,391,3796,
2014-08-29_09:30,9465.67,9465.67,9458.34,9458.34,37537,452,3952,
2014-08-29_09:31,9462.03,9462.03,9460.59,9460.59,34274,384,3817,
2014-08-29_09:32,9465.30,9465.68,9461.30,9465.51,31922,407,3622,
2014-08-29_09:33,9461.84,9465.37,9458.74,9465.37,26335,318,3128,
2014-08-29_09:34,9466.79,9466.79,9461.15,9461.15,24979,318,3047,
2014-08-29_09:35,9462.04,9462.04,9461.27,9461.27,26964,344,3273,
2014-08-29_09:36,9461.05,9466.04,9460.84,9460.84,30605,366,3387,
2014-08-29_09:37,9458.00,9461.02,9457.28,9457.28,36946,396,3368,
2014-08-29_09:38,9459.80,9464.34,9457.56,9457.56,34260,449,4025,
2014-08-29_09:39,9460.15,9460.15,9456.66,9457.96,22787,307,3181,
2014-08-29_09:40,9457.43,9460.66,9457.43,9458.08,27524,322,3222,
2014-08-29_09:41,9457.22,9463.68,9457.22,9459.89,38831,364,3387,
2014-08-29_09:42,9463.96,9464.35,9456.58,9456.58,16730,314,2937,
2014-08-29_09:43,9456.95,9459.27,9455.62,9458.74,17132,263,2505,
2014-08-29_09:44,9461.46,9463.41,9457.43,9457.43,16370,298,2748,
2014-08-29_09:45,9461.32,9463.17,9460.79,9461.28,17709,316,2932,
2014-08-29_09:46,9459.55,9462.68,9457.64,9457.69,20127,353,2898,
2014-08-29_09:47,9460.02,9463.39,9456.02,9460.17,28219,546,3356,
2014-08-29_09:48,9455.86,9462.79,9455.61,9462.79,27054,369,3724,
2014-08-29_09:49,9457.80,9458.07,9455.03,9457.79,17156,281,2984,
2014-08-29_09:50,9459.97,9462.33,9458.89,9458.89,15595,248,2503,
2014-08-29_09:51,9458.71,9461.82,9456.16,9461.82,21624,333,2924,
2014-08-29_09:52,9461.47,9462.66,9454.99,9461.90,18217,277,2791,
2014-08-29_09:53,9462.94,9462.94,9455.90,9461.85,21223,265,2718,
2014-08-29_09:54,9463.95,9464.67,9460.44,9464.67,25249,343,3450,
2014-08-29_09:55,9461.02,9467.54,9461.02,9467.12,15635,291,2699,
2014-08-29_09:56,9466.58,9470.15,9466.14,9469.32,22559,332,2987,
2014-08-29_09:57,9467.19,9469.28,9465.27,9465.27,22212,332,2920,
2014-08-29_09:58,9464.85,9468.43,9463.69,9468.43,22303,281,2794,
2014-08-29_09:59,9467.97,9468.70,9461.51,9468.70,18135,254,2609,
2014-08-29_10:00,9469.22,9469.22,9463.15,9468.70,15948,250,2483,
2014-08-29_10:01,9468.79,9468.79,9464.15,9464.26,19637,237,2539,
2014-08-29_10:02,9465.80,9465.80,9461.79,9461.79,11695,202,2211,
2014-08-29_10:03,9465.27,9468.69,9463.47,9467.29,12957,223,2347,
2014-08-29_10:04,9463.41,9467.56,9462.85,9462.85,14921,207,2188,
2014-08-29_10:05,9468.69,9468.69,9462.37,9462.37,11302,234,2166,
2014-08-29_10:06,9462.57,9466.90,9459.65,9464.24,14599,220,2211,
2014-08-29_10:07,9465.88,9465.88,9460.69,9460.78,15020,228,2458,
2014-08-29_10:08,9464.35,9465.01,9460.64,9460.82,15009,215,2351,
2014-08-29_10:09,9461.41,9465.89,9458.36,9458.36,13158,178,2148,
2014-08-29_10:10,9457.75,9464.52,9457.75,9464.52,14953,204,2291,
2014-08-29_10:11,9456.03,9460.77,9456.03,9456.57,13870,196,2357,
2014-08-29_10:12,9458.51,9462.99,9456.20,9462.99,13416,188,2013,
2014-08-29_10:13,9459.33,9462.58,9456.00,9462.58,14048,204,2119,
2014-08-29_10:14,9462.50,9462.50,9454.97,9457.91,11639,207,2239,
2014-08-29_10:15,9462.09,9462.09,9454.08,9454.08,12963,229,2261,
2014-08-29_10:16,9457.08,9460.98,9453.03,9453.33,13679,199,2132,
2014-08-29_10:17,9453.50,9459.59,9452.58,9455.31,12965,180,1948,
2014-08-29_10:18,9452.33,9459.50,9452.33,9459.50,12280,189,1958,
2014-08-29_10:19,9459.62,9459.62,9453.81,9455.04,10395,167,1895,
2014-08-29_10:20,9460.22,9460.22,9452.15,9452.15,12228,214,1965,
2014-08-29_10:21,9454.80,9458.42,9451.83,9458.42,13975,189,2011,
2014-08-29_10:22,9456.10,9456.30,9453.32,9453.79,12940,190,1954,
2014-08-29_10:23,9452.09,9454.12,9451.38,9451.89,10352,192,1873,
2014-08-29_10:24,9453.78,9455.19,9450.03,9455.19,11991,184,1936,
2014-08-29_10:25,9455.45,9455.45,9449.72,9454.22,18086,273,2149,
2014-08-29_10:26,9456.74,9456.74,9449.10,9449.10,16919,244,2360,
2014-08-29_10:27,9456.27,9456.96,9452.02,9452.02,15313,181,1862,
2014-08-29_10:28,9452.41,9457.21,9452.41,9455.16,12213,192,1925,
2014-08-29_10:29,9454.87,9455.95,9451.62,9453.53,10993,203,2112,
2014-08-29_10:30,9453.80,9454.72,9450.54,9453.27,11444,171,1809,
2014-08-29_10:31,9451.53,9458.47,9451.53,9453.47,13527,210,2209,
2014-08-29_10:32,9458.32,9458.32,9451.75,9454.78,13275,230,2533,
2014-08-29_10:33,9452.85,9464.36,9452.85,9464.36,13123,222,2435,
2014-08-29_10:34,9458.50,9462.38,9456.68,9462.38,11331,262,2649,
2014-08-29_10:35,9463.82,9466.64,9460.79,9462.69,9676,199,2031,
2014-08-29_10:36,9463.36,9465.96,9458.42,9462.20,11084,217,2056,
2014-08-29_10:37,9460.03,9461.94,9458.40,9459.46,13510,242,2130,
2014-08-29_10:38,9466.34,9466.34,9459.36,9462.66,12568,226,2131,
2014-08-29_10:39,9459.86,9467.82,9459.86,9467.82,15362,220,2145,
2014-08-29_10:40,9464.61,9467.04,9460.53,9463.13,11111,223,2038,
2014-08-29_10:41,9461.06,9463.21,9460.69,9461.04,12172,212,2311,
2014-08-29_10:42,9463.98,9465.29,9461.15,9465.29,9103,186,2108,
2014-08-29_10:43,9465.81,9465.81,9461.19,9462.80,14594,214,2047,
2014-08-29_10:44,9469.15,9469.15,9462.36,9462.36,15291,276,2407,
2014-08-29_10:45,9464.45,9467.35,9461.75,9461.75,10740,187,2077,
2014-08-29_10:46,9465.62,9469.01,9462.33,9462.42,10043,247,2551,
2014-08-29_10:47,9463.07,9469.90,9461.80,9462.53,9237,176,2031,
2014-08-29_10:48,9462.33,9465.57,9461.85,9465.57,6931,163,1581,
2014-08-29_10:49,9468.33,9468.33,9460.42,9460.74,9169,162,1655,
2014-08-29_10:50,9465.53,9466.02,9460.92,9465.95,10223,166,1725,
2014-08-29_10:51,9466.31,9466.31,9460.45,9463.39,9044,177,1807,
2014-08-29_10:52,9461.46,9461.46,9459.49,9459.65,6679,153,1517,
2014-08-29_10:53,9459.89,9466.60,9459.68,9459.68,7860,171,1682,
2014-08-29_10:54,9460.14,9467.40,9459.27,9460.18,9093,161,1649,
2014-08-29_10:55,9459.59,9460.15,9457.73,9457.91,7552,162,1621,
2014-08-29_10:56,9459.33,9464.43,9457.52,9464.43,10768,221,1905,
2014-08-29_10:57,9464.03,9465.68,9462.08,9465.30,8032,181,1711,
2014-08-29_10:58,9461.14,9464.85,9458.56,9460.56,8586,198,1777,
2014-08-29_10:59,9460.68,9465.25,9457.55,9465.25,14144,210,1982,
2014-08-29_11:00,9464.97,9464.97,9457.50,9461.65,8884,182,1532,
2014-08-29_11:01,9460.61,9463.76,9458.63,9463.16,11953,248,2569,
2014-08-29_11:02,9462.04,9466.98,9459.61,9466.98,7975,208,2228,
2014-08-29_11:03,9462.26,9466.69,9459.47,9466.01,7262,165,1931,
2014-08-29_11:04,9464.13,9465.10,9458.34,9458.34,6998,140,1701,
2014-08-29_11:05,9460.76,9467.01,9458.92,9462.84,8030,187,1716,
2014-08-29_11:06,9457.24,9460.99,9457.24,9460.99,8766,176,1645,
2014-08-29_11:07,9457.62,9460.31,9457.50,9458.69,8538,180,1981,
2014-08-29_11:08,9461.35,9462.95,9456.30,9456.30,7990,157,1795,
2014-08-29_11:09,9455.39,9463.15,9454.90,9456.99,8389,153,1775,
2014-08-29_11:10,9454.83,9457.53,9454.66,9454.66,6902,133,1471,
2014-08-29_11:11,9456.35,9456.91,9453.51,9454.72,6833,153,1608,
2014-08-29_11:12,9453.87,9454.24,9453.80,9454.01,11084,196,1792,
2014-08-29_11:13,9452.92,9453.46,9452.20,9452.33,16114,292,2325,
2014-08-29_11:14,9452.68,9452.77,9451.97,9452.21,15899,424,2292,
2014-08-29_11:15,9446.96,9451.13,9443.22,9448.21,24599,470,3045,
2014-08-29_11:16,9448.43,9450.57,9445.35,9449.85,13210,243,2584,
2014-08-29_11:17,9444.99,9449.90,9444.99,9445.89,15049,223,2145,
2014-08-29_11:18,9444.22,9451.87,9444.15,9448.56,10847,190,2031,
2014-08-29_11:19,9448.44,9451.64,9443.48,9443.78,17796,279,2814,
2014-08-29_11:20,9451.67,9451.67,9443.81,9444.60,14338,216,2389,
2014-08-29_11:21,9444.05,9449.03,9443.73,9448.03,13031,236,2451,
2014-08-29_11:22,9452.36,9452.36,9445.28,9446.36,10942,151,1970,
2014-08-29_11:23,9448.07,9450.90,9444.41,9450.90,11776,164,1932,
2014-08-29_11:24,9449.02,9451.18,9447.37,9450.29,9915,152,1801,
2014-08-29_11:25,9446.15,9450.04,9445.99,9450.04,10552,232,2055,
2014-08-29_11:26,9454.66,9454.66,9446.87,9446.87,16105,214,1893,
2014-08-29_11:27,9447.69,9452.56,9447.69,9451.53,8011,147,1807,
2014-08-29_11:28,9451.72,9451.72,9446.36,9448.86,10022,143,1635,
2014-08-29_11:29,9445.58,9448.83,9443.86,9443.86,11559,176,1654,
2014-08-29_11:30,9443.95,9447.93,9443.71,9447.51,10691,185,1707,
2014-08-29_11:31,9443.46,9448.54,9442.56,9443.42,21093,193,1821,
2014-08-29_11:32,9448.25,9448.59,9442.50,9448.59,24429,530,3179,
2014-08-29_11:33,9447.56,9447.56,9438.14,9438.14,15982,247,2104,
2014-08-29_11:34,9438.41,9441.86,9437.36,9438.18,11024,197,1840,
2014-08-29_11:35,9442.99,9443.24,9439.06,9443.11,10956,174,1798,
2014-08-29_11:36,9441.46,9444.18,9441.44,9443.36,13608,307,2106,
2014-08-29_11:37,9443.91,9448.16,9443.91,9447.04,12660,371,2756,
2014-08-29_11:38,9446.32,9447.12,9446.02,9447.12,17073,243,2343,
2014-08-29_11:39,9446.95,9451.00,9446.95,9450.15,11719,193,1867,
2014-08-29_11:40,9450.01,9450.01,9445.35,9447.58,14954,254,2074,
2014-08-29_11:41,9449.94,9449.94,9444.80,9448.56,11102,174,1604,
2014-08-29_11:42,9448.99,9448.99,9444.03,9448.08,12100,178,1539,
2014-08-29_11:43,9443.31,9445.06,9442.49,9442.49,8814,132,1380,
2014-08-29_11:44,9445.71,9445.71,9441.78,9441.78,8119,165,1381,
2014-08-29_11:45,9445.97,9445.97,9441.69,9442.60,9097,146,1474,
2014-08-29_11:46,9443.78,9448.33,9442.81,9448.33,7944,146,1654,
2014-08-29_11:47,9445.61,9449.65,9445.00,9445.00,11297,186,1774,
2014-08-29_11:48,9444.72,9451.37,9444.22,9451.37,11603,200,2045,
2014-08-29_11:49,9449.18,9452.94,9449.18,9451.21,8152,191,1690,
2014-08-29_11:50,9451.16,9453.97,9451.16,9451.87,12039,278,2256,
2014-08-29_11:51,9447.19,9452.60,9447.19,9452.16,12436,207,2016,
2014-08-29_11:52,9452.62,9452.62,9446.92,9447.84,10400,203,1889,
2014-08-29_11:53,9446.26,9449.85,9446.26,9449.85,9346,156,1610,
2014-08-29_11:54,9449.42,9449.42,9446.30,9446.30,12682,209,1936,
2014-08-29_11:55,9448.77,9448.77,9446.41,9446.41,9311,179,1836,
2014-08-29_11:56,9451.53,9454.13,9449.16,9449.16,9302,166,1968,
2014-08-29_11:57,9447.10,9453.35,9447.10,9452.05,9693,180,1716,
2014-08-29_11:58,9445.73,9453.31,9445.73,9450.28,9114,200,1990,
2014-08-29_11:59,9452.23,9452.23,9445.91,9445.91,8322,164,1633,
2014-08-29_12:00,9446.41,9455.03,9446.41,9455.03,10650,274,1735,
2014-08-29_12:01,9452.09,9452.09,9446.58,9450.58,10826,171,1838,
2014-08-29_12:02,9453.57,9453.57,9448.90,9448.90,8027,117,1421,
2014-08-29_12:03,9448.55,9451.91,9445.97,9446.14,7076,129,1341,
2014-08-29_12:04,9450.35,9451.37,9445.84,9445.84,5775,152,1424,
2014-08-29_12:05,9443.07,9451.48,9442.57,9442.57,9352,141,1579,
2014-08-29_12:06,9445.62,9452.08,9445.62,9452.08,8580,171,1844,
2014-08-29_12:07,9452.43,9452.91,9448.81,9450.28,7211,159,2019,
2014-08-29_12:08,9454.01,9454.01,9448.21,9449.01,6542,161,2101,
2014-08-29_12:09,9454.30,9454.30,9449.01,9451.16,8541,211,2085,
2014-08-29_12:10,9448.66,9454.90,9448.66,9450.33,12288,271,2136,
2014-08-29_12:11,9447.04,9455.65,9447.04,9451.01,10568,208,2098,
2014-08-29_12:12,9446.61,9456.48,9446.61,9456.48,9746,180,2210,
2014-08-29_12:13,9455.96,9455.96,9450.61,9451.28,8637,164,1840,
2014-08-29_12:14,9455.15,9455.84,9450.70,9455.84,7879,159,1945,
2014-08-29_12:15,9455.65,9456.36,9452.60,9455.99,7613,141,1775,
2014-08-29_12:16,9453.04,9455.42,9451.40,9451.40,7987,168,1751,
2014-08-29_12:17,9453.75,9455.04,9453.68,9453.96,8152,139,1616,
2014-08-29_12:18,9455.33,9455.33,9454.08,9454.08,7801,153,1771,
2014-08-29_12:19,9454.12,9455.81,9452.22,9455.81,10084,151,1727,
2014-08-29_12:20,9455.01,9455.19,9450.36,9450.65,17325,225,2123,
2014-08-29_12:21,9450.82,9454.74,9448.24,9453.33,8919,188,1973,
2014-08-29_12:22,9451.31,9453.87,9449.21,9449.67,12489,198,1977,
2014-08-29_12:23,9450.14,9455.37,9447.21,9447.21,16031,190,2184,
2014-08-29_12:24,9447.90,9455.46,9447.90,9455.46,9678,126,1699,
2014-08-29_12:25,9455.63,9455.63,9450.62,9451.20,13145,150,1824,
2014-08-29_12:26,9456.25,9456.61,9450.80,9450.80,12089,184,2031,
2014-08-29_12:27,9451.48,9455.14,9447.88,9449.77,9940,164,1940,
2014-08-29_12:28,9451.17,9455.37,9449.88,9455.37,10975,172,2026,
2014-08-29_12:29,9449.60,9452.21,9446.94,9450.25,7873,152,1851,
2014-08-29_12:30,9451.53,9454.96,9447.55,9454.96,8911,187,2148,
2014-08-29_12:31,9453.97,9453.97,9450.44,9450.44,9630,175,2056,
2014-08-29_12:32,9453.99,9453.99,9447.21,9448.90,10636,191,2147,
2014-08-29_12:33,9446.85,9454.87,9446.85,9450.29,10443,153,1961,
2014-08-29_12:34,9448.91,9454.81,9447.43,9447.43,9449,160,1915,
2014-08-29_12:35,9450.74,9455.08,9448.97,9455.08,7070,194,1923,
2014-08-29_12:36,9454.82,9454.82,9453.29,9454.20,9095,169,2133,
2014-08-29_12:37,9446.09,9449.93,9446.09,9449.93,13358,197,2197,
2014-08-29_12:38,9453.89,9453.89,9448.80,9449.59,11203,194,2139,
2014-08-29_12:39,9446.54,9453.88,9446.54,9449.07,10748,200,2183,
2014-08-29_12:40,9450.16,9454.20,9450.16,9454.20,10755,157,2206,
2014-08-29_12:41,9453.62,9456.06,9453.09,9456.06,9837,180,2184,
2014-08-29_12:42,9454.90,9454.90,9448.83,9454.37,13872,229,2436,
2014-08-29_12:43,9454.88,9454.88,9449.82,9451.72,12213,228,2531,
2014-08-29_12:44,9454.42,9455.48,9454.23,9455.48,12553,229,2183,
2014-08-29_12:45,9454.84,9454.84,9450.54,9450.54,13135,196,2199,
2014-08-29_12:46,9454.38,9454.52,9449.02,9454.38,9380,193,2058,
2014-08-29_12:47,9451.15,9455.47,9451.15,9455.47,12268,220,2377,
2014-08-29_12:48,9454.55,9456.22,9451.06,9455.11,15871,218,2410,
2014-08-29_12:49,9452.02,9455.98,9449.66,9449.72,10618,187,2317,
2014-08-29_12:50,9449.45,9454.09,9447.97,9447.97,10040,209,2138,
2014-08-29_12:51,9454.84,9454.87,9450.22,9450.22,12611,192,2393,
2014-08-29_12:52,9455.39,9455.39,9449.88,9450.42,10657,179,2176,
2014-08-29_12:53,9449.76,9457.16,9448.97,9451.03,10158,191,2244,
2014-08-29_12:54,9456.01,9458.25,9452.39,9457.48,12177,219,2743,
2014-08-29_12:55,9452.18,9452.82,9449.63,9452.82,14079,240,2541,
2014-08-29_12:56,9453.59,9454.59,9450.52,9453.62,16003,242,2410,
2014-08-29_12:57,9453.36,9459.31,9450.63,9459.31,15123,261,2742,
2014-08-29_12:58,9454.98,9459.26,9451.23,9459.15,17644,272,2707,
2014-08-29_12:59,9451.53,9459.39,9451.53,9453.85,16852,273,2595,
2014-08-29_13:00,9454.12,9458.63,9453.69,9458.63,16394,253,2661,
2014-08-29_13:01,9455.51,9455.51,9450.29,9455.35,14213,267,2841,
2014-08-29_13:02,9458.67,9459.05,9452.49,9458.55,13835,280,2858,
2014-08-29_13:03,9454.37,9459.43,9453.19,9459.43,9326,221,2417,
2014-08-29_13:04,9458.82,9459.79,9453.29,9459.72,14758,279,2767,
2014-08-29_13:05,9460.26,9460.26,9454.77,9455.10,18077,313,3049,
2014-08-29_13:06,9453.46,9459.66,9452.87,9452.87,16488,298,3072,
2014-08-29_13:07,9454.75,9458.02,9454.06,9454.06,25782,356,3346,
2014-08-29_13:08,9457.93,9458.75,9452.14,9458.75,16275,267,2953,
2014-08-29_13:09,9457.48,9459.94,9452.88,9459.94,12991,252,2862,
2014-08-29_13:10,9455.53,9458.61,9452.41,9453.41,14411,281,3052,
2014-08-29_13:11,9456.95,9458.82,9453.09,9458.39,17871,327,3538,
2014-08-29_13:12,9453.69,9460.10,9453.69,9460.10,16280,283,3253,
2014-08-29_13:13,9459.26,9459.26,9454.79,9454.79,14136,318,3542,
2014-08-29_13:14,9458.23,9458.72,9453.31,9454.41,24420,344,3839,
2014-08-29_13:15,9458.96,9458.96,9452.56,9453.62,18825,344,3863,
2014-08-29_13:16,9454.75,9456.08,9451.45,9456.08,21574,381,3857,
2014-08-29_13:17,9454.81,9457.40,9451.55,9452.90,21128,369,3809,
2014-08-29_13:18,9456.59,9456.70,9450.23,9455.07,22647,401,4281,
2014-08-29_13:19,9450.65,9455.92,9449.58,9455.92,18845,371,4157,
2014-08-29_13:20,9451.36,9457.90,9448.98,9448.98,20800,391,4060,
2014-08-29_13:21,9449.49,9457.33,9449.49,9451.57,24216,407,4475,
2014-08-29_13:22,9449.68,9451.75,9449.68,9451.75,31572,481,4544,
2014-08-29_13:23,9449.48,9453.95,9449.48,9453.80,29964,452,4868,
2014-08-29_13:24,9452.25,9460.14,9449.93,9460.14,31849,541,5080,
2014-08-29_13:25,9451.49,9460.80,9451.49,9460.80,37904,732,7120,
2014-08-29_13:26,9460.80,9460.80,9460.80,9460.80,0,0,0,
2014-08-29_13:27,9460.80,9460.80,9460.80,9460.80,0,0,0,
2014-08-29_13:28,9460.80,9460.80,9460.80,9460.80,0,0,0,
2014-08-29_13:29,9460.80,9460.80,9460.80,9460.80,0,0,0,
2014-08-29_13:30,9460.80,9460.80,9436.27,9436.27,333627,13789,42167,
2014-09-01_09:01,9474.41,9483.20,9472.96,9477.19,72273,2508,19193,
2014-09-01_09:02,9478.85,9484.42,9478.25,9480.76,30805,774,6413,
2014-09-01_09:03,9480.69,9490.91,9480.69,9485.77,42125,786,6982,
2014-09-01_09:04,9491.64,9499.82,9491.64,9499.82,60256,918,7711,
2014-09-01_09:05,9500.59,9503.78,9500.59,9503.78,77940,900,7391,
2014-09-01_09:06,9502.58,9506.87,9502.23,9503.67,81208,818,7416,
2014-09-01_09:07,9508.15,9508.33,9501.83,9501.83,67083,730,6392,
2014-09-01_09:08,9506.19,9506.19,9498.66,9499.32,65281,751,6789,
2014-09-01_09:09,9497.35,9503.96,9494.56,9499.72,59251,665,6210,
2014-09-01_09:10,9501.91,9503.69,9494.41,9503.02,52687,665,6200,
2014-09-01_09:11,9501.37,9502.80,9495.17,9495.17,41388,593,5671,
2014-09-01_09:12,9502.59,9502.59,9497.26,9499.29,45383,555,5177,
2014-09-01_09:13,9498.55,9501.44,9498.55,9498.96,47171,722,5909,
2014-09-01_09:14,9498.89,9507.02,9498.89,9507.02,48564,614,5783,
2014-09-01_09:15,9508.62,9518.05,9508.62,9518.05,58553,1060,7984,
2014-09-01_09:16,9519.72,9526.26,9519.72,9526.26,62595,920,7480,
2014-09-01_09:17,9524.91,9532.54,9524.91,9532.54,46249,663,6169,
2014-09-01_09:18,9525.18,9532.66,9524.04,9524.04,59818,665,6031,
2014-09-01_09:19,9524.59,9531.44,9524.46,9524.86,52764,662,5637,
2014-09-01_09:20,9523.13,9528.26,9523.13,9526.88,45507,672,5741,
2014-09-01_09:21,9523.19,9528.49,9523.15,9523.23,53956,577,5445,
2014-09-01_09:22,9523.57,9527.72,9522.79,9526.91,59559,644,5904,
2014-09-01_09:23,9525.90,9527.15,9520.80,9525.69,45976,553,5221,
2014-09-01_09:24,9524.60,9525.44,9520.62,9520.92,44204,602,5082,
2014-09-01_09:25,9526.35,9526.35,9519.57,9524.62,33319,510,4191,
2014-09-01_09:26,9524.94,9524.94,9519.00,9522.72,34255,436,3980,
2014-09-01_09:27,9522.35,9522.35,9516.71,9520.73,40904,487,4143,
2014-09-01_09:28,9517.64,9521.12,9515.52,9521.12,33723,527,4398,
2014-09-01_09:29,9519.51,9519.51,9515.40,9516.72,39107,480,3975,
2014-09-01_09:30,9517.67,9517.67,9510.20,9510.20,41112,501,3849,
2014-09-01_09:31,9510.48,9518.56,9510.48,9511.47,37990,420,4050,
2014-09-01_09:32,9516.62,9519.73,9514.52,9517.82,31998,433,4097,
2014-09-01_09:33,9520.01,9520.01,9515.43,9515.43,23503,345,3271,
2014-09-01_09:34,9513.03,9516.08,9510.11,9512.05,24454,332,3340,
2014-09-01_09:35,9515.42,9515.42,9510.36,9510.60,25807,333,3201,
2014-09-01_09:36,9516.17,9516.17,9509.72,9509.72,27712,312,3323,
2014-09-01_09:37,9514.88,9515.26,9512.32,9513.69,25211,304,3167,
2014-09-01_09:38,9515.82,9515.82,9507.83,9507.86,20752,301,2858,
2014-09-01_09:39,9513.03,9515.24,9508.94,9515.24,20558,337,3222,
2014-09-01_09:40,9511.46,9514.74,9507.07,9514.22,17672,304,3022,
2014-09-01_09:41,9513.23,9513.23,9510.34,9511.97,15012,323,3220,
2014-09-01_09:42,9510.93,9513.52,9510.93,9513.46,16526,407,3258,
2014-09-01_09:43,9512.90,9521.10,9512.48,9518.77,26337,489,3640,
2014-09-01_09:44,9519.09,9522.05,9519.09,9519.36,31559,396,3296,
2014-09-01_09:45,9519.09,9523.93,9518.50,9522.69,28626,474,3243,
2014-09-01_09:46,9517.47,9525.63,9517.47,9525.30,31532,435,3200,
2014-09-01_09:47,9527.36,9527.36,9519.33,9524.16,23017,478,3103,
2014-09-01_09:48,9524.32,9524.49,9520.50,9522.46,23708,292,2852,
2014-09-01_09:49,9526.38,9526.38,9519.06,9519.06,36694,365,3081,
2014-09-01_09:50,9521.24,9526.45,9518.88,9526.45,24838,295,2884,
2014-09-01_09:51,9526.16,9527.12,9519.71,9522.33,25017,332,3283,
2014-09-01_09:52,9522.56,9528.10,9520.86,9528.10,20487,273,3019,
2014-09-01_09:53,9524.46,9528.17,9520.58,9525.38,19819,291,2902,
2014-09-01_09:54,9519.72,9527.41,9519.33,9527.28,14128,226,2379,
2014-09-01_09:55,9527.29,9527.29,9519.84,9522.72,16474,275,2675,
2014-09-01_09:56,9520.32,9527.05,9520.32,9522.44,23936,365,2867,
2014-09-01_09:57,9519.65,9524.31,9519.65,9520.38,20044,379,3046,
2014-09-01_09:58,9514.99,9519.07,9514.53,9519.07,13327,237,2215,
2014-09-01_09:59,9514.97,9520.52,9512.96,9516.79,13172,215,2207,
2014-09-01_10:00,9521.47,9521.47,9514.47,9518.14,13721,210,2373,
2014-09-01_10:01,9518.28,9521.50,9513.77,9514.14,19073,283,2694,
2014-09-01_10:02,9517.04,9518.65,9512.69,9518.16,17802,277,2661,
2014-09-01_10:03,9518.83,9518.83,9513.12,9513.12,20014,279,2777,
2014-09-01_10:04,9513.66,9517.85,9512.00,9517.85,16955,260,2460,
2014-09-01_10:05,9512.02,9515.78,9511.01,9515.78,14947,251,2559,
2014-09-01_10:06,9515.66,9516.69,9510.93,9515.45,16336,211,2258,
2014-09-01_10:07,9513.19,9517.54,9513.19,9517.38,13871,313,2504,
2014-09-01_10:08,9517.39,9518.39,9512.78,9518.39,17509,244,2489,
2014-09-01_10:09,9512.56,9518.54,9512.56,9518.54,17397,290,2812,
2014-09-01_10:10,9518.26,9520.52,9518.26,9520.52,27954,297,2585,
2014-09-01_10:11,9520.67,9520.95,9519.76,9520.25,14209,256,2544,
2014-09-01_10:12,9519.44,9520.58,9519.44,9519.58,14543,247,2216,
2014-09-01_10:13,9519.98,9520.98,9515.72,9520.98,23511,257,2426,
2014-09-01_10:14,9520.53,9522.19,9520.53,9521.60,18429,275,2774,
2014-09-01_10:15,9518.94,9521.48,9518.94,9521.15,16801,298,2623,
2014-09-01_10:16,9517.83,9521.47,9517.83,9519.45,17250,254,2516,
2014-09-01_10:17,9519.01,9520.06,9515.08,9519.85,13631,232,2146,
2014-09-01_10:18,9517.42,9519.79,9515.66,9519.14,13111,262,2299,
2014-09-01_10:19,9518.38,9521.29,9515.99,9520.67,15349,269,2636,
2014-09-01_10:20,9520.82,9521.55,9520.00,9520.69,13065,262,2434,
2014-09-01_10:21,9512.70,9518.17,9511.63,9517.37,17153,243,2520,
2014-09-01_10:22,9516.22,9516.22,9514.15,9514.15,15281,292,2384,
2014-09-01_10:23,9515.08,9519.28,9515.08,9517.79,14435,241,2403,
2014-09-01_10:24,9516.28,9518.47,9515.02,9515.02,22392,303,2701,
2014-09-01_10:25,9514.80,9521.95,9514.80,9521.95,16492,331,2892,
2014-09-01_10:26,9516.26,9518.10,9515.55,9517.47,15208,297,2494,
2014-09-01_10:27,9515.22,9521.02,9514.94,9520.60,14157,292,2811,
2014-09-01_10:28,9514.41,9521.59,9514.41,9521.59,13060,230,2133,
2014-09-01_10:29,9517.48,9521.23,9514.15,9521.23,11373,204,2029,
2014-09-01_10:30,9517.45,9518.04,9515.22,9515.22,9886,216,2071,
2014-09-01_10:31,9515.24,9522.99,9515.24,9522.99,14972,357,2633,
2014-09-01_10:32,9515.07,9523.59,9514.58,9514.58,14372,303,2160,
2014-09-01_10:33,9522.17,9522.17,9514.25,9514.25,11358,297,2041,
2014-09-01_10:34,9513.84,9517.05,9513.84,9514.73,18958,354,2772,
2014-09-01_10:35,9515.06,9518.77,9514.72,9518.77,13911,248,2311,
2014-09-01_10:36,9514.79,9520.41,9514.33,9520.41,18401,316,2750,
2014-09-01_10:37,9514.99,9518.78,9514.27,9518.78,17270,280,2510,
2014-09-01_10:38,9514.29,9519.19,9514.13,9519.19,15372,233,2329,
2014-09-01_10:39,9515.50,9525.16,9515.44,9524.59,13367,242,2600,
2014-09-01_10:40,9521.65,9525.58,9518.55,9521.25,18572,259,2592,
2014-09-01_10:41,9518.09,9524.46,9518.09,9520.95,13149,286,2440,
2014-09-01_10:42,9516.82,9524.96,9516.39,9524.96,13021,245,2423,
2014-09-01_10:43,9521.56,9521.56,9516.31,9520.39,13514,238,2267,
2014-09-01_10:44,9521.25,9522.01,9517.44,9521.99,9728,210,2154,
2014-09-01_10:45,9522.11,9522.11,9515.94,9519.51,11381,218,2016,
2014-09-01_10:46,9519.54,9520.81,9516.23,9520.58,19783,334,2353,
2014-09-01_10:47,9520.79,9523.38,9515.95,9519.42,10372,242,2099,
2014-09-01_10:48,9516.23,9519.48,9514.97,9515.04,10591,192,1944,
2014-09-01_10:49,9520.44,9520.44,9515.89,9519.51,10378,217,2089,
2014-09-01_10:50,9519.40,9520.57,9515.03,9515.03,13065,210,1944,
2014-09-01_10:51,9517.13,9520.78,9514.91,9520.78,27394,457,2586,
2014-09-01_10:52,9516.53,9522.06,9516.18,9522.06,20475,437,2635,
2014-09-01_10:53,9521.80,9521.80,9517.21,9521.29,14111,264,2577,
2014-09-01_10:54,9521.08,9521.78,9521.08,9521.78,13458,221,2258,
2014-09-01_10:55,9520.47,9522.57,9518.16,9518.16,12306,237,2217,
2014-09-01_10:56,9517.25,9522.60,9517.25,9521.08,12578,216,2001,
2014-09-01_10:57,9520.42,9521.39,9515.82,9515.82,14282,215,1827,
2014-09-01_10:58,9519.84,9520.50,9515.20,9519.89,10864,228,1932,
2014-09-01_10:59,9519.85,9519.85,9514.15,9514.78,11017,215,2028,
2014-09-01_11:00,9514.98,9519.75,9514.18,9519.43,9712,172,1983,
2014-09-01_11:01,9518.54,9520.84,9514.39,9514.39,15482,271,2467,
2014-09-01_11:02,9518.13,9518.13,9512.97,9512.97,11678,235,1870,
2014-09-01_11:03,9511.91,9516.68,9511.91,9513.05,11479,207,1900,
2014-09-01_11:04,9517.80,9519.60,9514.80,9514.80,9736,192,2054,
2014-09-01_11:05,9514.35,9518.91,9512.99,9512.99,9786,250,2061,
2014-09-01_11:06,9517.77,9517.77,9512.68,9517.54,15321,219,1968,
2014-09-01_11:07,9512.62,9517.40,9512.25,9517.40,11824,212,1727,
2014-09-01_11:08,9508.85,9516.94,9508.85,9512.15,12489,264,2126,
2014-09-01_11:09,9509.95,9515.50,9509.95,9514.29,10369,183,1890,
2014-09-01_11:10,9515.03,9515.26,9508.50,9515.08,8583,179,1787,
2014-09-01_11:11,9507.53,9512.67,9507.53,9511.95,10401,216,1858,
2014-09-01_11:12,9507.19,9515.34,9507.19,9515.34,10815,229,1992,
2014-09-01_11:13,9511.94,9511.94,9505.94,9509.07,11813,224,1849,
2014-09-01_11:14,9510.84,9513.85,9508.83,9508.83,9218,223,2025,
2014-09-01_11:15,9506.45,9512.35,9506.09,9512.35,11469,246,1849,
2014-09-01_11:16,9507.51,9513.81,9503.93,9503.93,10897,236,1933,
2014-09-01_11:17,9512.06,9512.97,9507.88,9512.56,10169,191,2097,
2014-09-01_11:18,9512.61,9514.12,9508.56,9514.12,9322,203,2123,
2014-09-01_11:19,9508.31,9513.73,9508.31,9513.28,9052,174,1789,
2014-09-01_11:20,9514.23,9515.02,9511.25,9513.09,11035,210,2501,
2014-09-01_11:21,9513.10,9513.42,9506.24,9508.07,10898,205,1970,
2014-09-01_11:22,9510.22,9514.05,9506.88,9506.88,12818,243,1990,
2014-09-01_11:23,9511.19,9514.13,9509.74,9510.23,12129,193,1879,
2014-09-01_11:24,9512.09,9512.73,9504.11,9504.11,11136,222,2053,
2014-09-01_11:25,9510.78,9511.92,9505.51,9505.51,10781,181,1852,
2014-09-01_11:26,9511.82,9512.93,9507.81,9511.65,9280,192,1935,
2014-09-01_11:27,9513.00,9513.00,9505.51,9510.10,8524,171,1756,
2014-09-01_11:28,9505.81,9511.37,9504.69,9510.95,7763,183,1818,
2014-09-01_11:29,9507.92,9512.50,9506.41,9508.80,10375,177,1684,
2014-09-01_11:30,9511.60,9512.48,9510.49,9510.63,9027,161,1757,
2014-09-01_11:31,9511.22,9511.66,9507.90,9510.45,9283,165,1832,
2014-09-01_11:32,9507.54,9510.23,9505.75,9505.75,8439,158,1781,
2014-09-01_11:33,9507.46,9510.77,9507.43,9507.43,8642,183,1815,
2014-09-01_11:34,9507.12,9509.86,9506.58,9509.86,9441,259,2140,
2014-09-01_11:35,9502.96,9507.56,9501.74,9506.85,11704,258,2127,
2014-09-01_11:36,9505.86,9509.95,9503.06,9507.49,11814,213,1989,
2014-09-01_11:37,9506.67,9509.05,9501.13,9505.32,9929,179,1957,
2014-09-01_11:38,9502.02,9507.88,9501.12,9507.88,8993,180,1953,
2014-09-01_11:39,9505.54,9509.37,9505.54,9507.13,10547,241,2392,
2014-09-01_11:40,9505.70,9510.73,9504.65,9504.65,8016,191,2065,
2014-09-01_11:41,9508.79,9508.81,9501.55,9508.67,9904,178,1933,
2014-09-01_11:42,9509.13,9509.57,9506.52,9506.52,9348,188,1850,
2014-09-01_11:43,9510.04,9510.58,9506.02,9506.02,9364,184,1764,
2014-09-01_11:44,9509.02,9509.02,9502.10,9502.10,8095,178,1687,
2014-09-01_11:45,9503.27,9510.91,9503.22,9510.91,7803,130,1649,
2014-09-01_11:46,9511.13,9511.13,9507.29,9507.29,7360,176,1755,
2014-09-01_11:47,9507.37,9510.08,9502.54,9502.54,7321,158,1550,
2014-09-01_11:48,9509.97,9510.92,9506.30,9510.92,10192,219,1901,
2014-09-01_11:49,9507.63,9510.43,9503.65,9507.14,12190,226,1871,
2014-09-01_11:50,9507.99,9508.63,9503.77,9508.08,8948,208,1779,
2014-09-01_11:51,9507.97,9507.97,9506.63,9507.57,7878,175,1604,
2014-09-01_11:52,9508.04,9508.98,9502.58,9508.98,8547,157,1752,
2014-09-01_11:53,9506.63,9511.00,9506.63,9510.79,9260,198,1901,
2014-09-01_11:54,9509.63,9510.37,9503.12,9510.37,8713,180,1650,
2014-09-01_11:55,9511.20,9511.50,9502.92,9508.84,9918,199,1870,
2014-09-01_11:56,9510.61,9510.61,9502.24,9510.27,7002,183,1889,
2014-09-01_11:57,9509.68,9510.87,9505.28,9507.71,8524,148,1588,
2014-09-01_11:58,9510.14,9510.88,9503.45,9510.88,9860,170,1637,
2014-09-01_11:59,9509.64,9511.05,9508.16,9508.16,12347,175,1646,
2014-09-01_12:00,9503.01,9511.19,9503.01,9507.68,10054,175,1603,
2014-09-01_12:01,9507.79,9510.41,9507.79,9509.49,10625,176,2003,
2014-09-01_12:02,9512.58,9512.58,9504.53,9504.53,7753,154,1445,
2014-09-01_12:03,9509.41,9510.64,9508.06,9508.06,7818,158,1478,
2014-09-01_12:04,9508.14,9511.52,9507.59,9507.59,6587,149,1479,
2014-09-01_12:05,9511.20,9511.20,9507.43,9510.21,7852,156,1599,
2014-09-01_12:06,9508.57,9509.40,9506.87,9508.73,5567,165,1696,
2014-09-01_12:07,9511.18,9514.60,9509.60,9514.49,10614,222,2585,
2014-09-01_12:08,9515.77,9515.77,9510.98,9513.68,9370,280,2361,
2014-09-01_12:09,9509.24,9514.36,9509.24,9513.32,10640,212,2104,
2014-09-01_12:10,9510.43,9514.02,9510.41,9514.02,8557,181,1953,
2014-09-01_12:11,9510.86,9513.21,9508.01,9509.30,9065,200,1976,
2014-09-01_12:12,9509.78,9511.33,9509.50,9510.31,12570,188,1804,
2014-09-01_12:13,9509.69,9510.28,9506.21,9508.86,9484,191,1729,
2014-09-01_12:14,9508.83,9513.69,9508.83,9513.69,10610,203,1863,
2014-09-01_12:15,9509.82,9514.65,9509.82,9514.47,11616,187,2223,
2014-09-01_12:16,9515.18,9515.93,9512.34,9512.34,9349,249,2128,
2014-09-01_12:17,9512.45,9514.68,9511.77,9512.03,9779,226,1977,
2014-09-01_12:18,9510.50,9514.53,9506.77,9514.01,12896,240,1880,
2014-09-01_12:19,9515.86,9515.86,9510.01,9515.25,19698,304,2116,
2014-09-01_12:20,9511.59,9511.59,9508.71,9511.11,17121,278,1976,
2014-09-01_12:21,9513.64,9513.81,9505.92,9510.38,8216,209,1975,
2014-09-01_12:22,9513.94,9514.17,9511.18,9511.18,10888,211,1930,
2014-09-01_12:23,9515.27,9515.27,9507.89,9512.74,8593,179,1859,
2014-09-01_12:24,9508.83,9513.70,9506.60,9506.60,9653,193,1788,
2014-09-01_12:25,9506.61,9514.79,9506.06,9506.06,9221,200,1891,
2014-09-01_12:26,9509.22,9513.91,9506.73,9508.96,10978,181,1813,
2014-09-01_12:27,9513.88,9514.90,9508.81,9514.90,10506,195,1748,
2014-09-01_12:28,9515.85,9515.85,9506.13,9511.66,11268,195,1977,
2014-09-01_12:29,9514.06,9514.06,9504.55,9510.94,8274,193,1994,
2014-09-01_12:30,9510.55,9514.12,9506.74,9506.74,9372,189,2146,
2014-09-01_12:31,9510.22,9512.62,9508.98,9509.32,11250,187,1918,
2014-09-01_12:32,9509.01,9511.25,9505.04,9510.99,8833,160,1830,
2014-09-01_12:33,9510.17,9510.72,9504.57,9509.47,9910,184,1854,
2014-09-01_12:34,9512.48,9512.66,9511.38,9511.42,9329,192,1852,
2014-09-01_12:35,9510.88,9510.88,9506.32,9507.99,11708,268,2447,
2014-09-01_12:36,9509.91,9512.40,9504.62,9507.48,9448,200,2035,
2014-09-01_12:37,9511.18,9511.18,9503.26,9511.10,11835,191,2152,
2014-09-01_12:38,9508.45,9512.21,9508.45,9509.32,10001,201,2109,
2014-09-01_12:39,9509.41,9509.97,9504.10,9509.15,8837,184,2036,
2014-09-01_12:40,9509.10,9513.07,9509.10,9512.28,8672,204,2213,
2014-09-01_12:41,9513.09,9515.67,9512.32,9515.60,24957,770,3444,
2014-09-01_12:42,9514.36,9515.56,9511.63,9514.68,13471,211,2246,
2014-09-01_12:43,9511.23,9512.80,9510.31,9512.55,10243,166,1816,
2014-09-01_12:44,9509.89,9513.72,9509.89,9512.07,12709,251,2059,
2014-09-01_12:45,9513.64,9513.64,9510.75,9511.54,13057,240,2259,
2014-09-01_12:46,9513.62,9515.01,9513.42,9514.88,9952,201,2333,
2014-09-01_12:47,9511.01,9516.87,9511.01,9516.87,9442,189,2025,
2014-09-01_12:48,9514.21,9514.86,9511.71,9513.30,10610,181,2049,
2014-09-01_12:49,9513.66,9516.51,9510.73,9515.78,13035,249,2327,
2014-09-01_12:50,9515.59,9518.34,9513.42,9515.25,15772,295,2539,
2014-09-01_12:51,9516.79,9524.45,9516.79,9523.87,20629,439,3687,
2014-09-01_12:52,9517.59,9520.53,9514.76,9520.50,15609,250,2404,
2014-09-01_12:53,9521.22,9523.95,9514.47,9514.47,13486,243,2287,
2014-09-01_12:54,9519.96,9519.98,9515.32,9517.75,32466,698,3243,
2014-09-01_12:55,9516.35,9523.82,9516.35,9516.55,21757,281,2453,
2014-09-01_12:56,9520.96,9524.25,9516.59,9516.59,13734,222,2096,
2014-09-01_12:57,9521.94,9524.65,9518.49,9524.65,12081,205,2142,
2014-09-01_12:58,9522.55,9524.16,9516.55,9521.20,12784,249,2291,
2014-09-01_12:59,9522.69,9522.69,9515.25,9515.78,13555,229,2120,
2014-09-01_13:00,9518.38,9523.19,9516.43,9516.43,10917,203,2081,
2014-09-01_13:01,9520.28,9520.28,9516.79,9519.31,15271,258,2417,
2014-09-01_13:02,9523.07,9523.07,9514.77,9519.01,13722,218,2255,
2014-09-01_13:03,9513.78,9520.10,9513.78,9520.10,17487,264,2569,
2014-09-01_13:04,9522.01,9522.42,9515.62,9520.67,13125,232,2281,
2014-09-01_13:05,9515.37,9517.69,9514.39,9515.00,17833,267,2907,
2014-09-01_13:06,9519.18,9521.75,9514.26,9519.38,17092,282,2850,
2014-09-01_13:07,9517.15,9517.27,9513.31,9516.66,13349,243,2499,
2014-09-01_13:08,9520.78,9520.78,9511.97,9511.97,16090,248,2627,
2014-09-01_13:09,9518.34,9518.34,9512.27,9515.38,13899,256,2463,
2014-09-01_13:10,9521.60,9521.60,9513.35,9513.35,16784,227,2349,
2014-09-01_13:11,9515.60,9519.15,9512.30,9516.22,28609,352,3276,
2014-09-01_13:12,9519.30,9520.49,9512.28,9514.25,21345,300,3109,
2014-09-01_13:13,9512.35,9519.27,9511.04,9516.34,22053,362,2874,
2014-09-01_13:14,9513.18,9520.39,9513.18,9518.01,20638,350,3242,
2014-09-01_13:15,9517.73,9520.56,9516.46,9518.61,28844,481,3522,
2014-09-01_13:16,9519.40,9520.02,9517.46,9517.47,21332,338,3378,
2014-09-01_13:17,9520.55,9520.89,9517.80,9520.89,18480,285,2877,
2014-09-01_13:18,9513.13,9519.27,9512.61,9512.61,19136,287,3154,
2014-09-01_13:19,9517.62,9518.98,9516.95,9517.92,33458,361,3713,
2014-09-01_13:20,9520.76,9520.76,9515.76,9516.11,26964,387,3884,
2014-09-01_13:21,9521.55,9521.55,9514.05,9520.18,22759,345,3608,
2014-09-01_13:22,9515.15,9520.66,9514.55,9515.47,26394,449,3900,
2014-09-01_13:23,9509.67,9518.91,9509.67,9516.75,32372,436,4165,
2014-09-01_13:24,9512.88,9518.16,9512.87,9514.72,27799,488,4546,
2014-09-01_13:25,9513.42,9517.56,9511.26,9517.56,35263,523,4983,
2014-09-01_13:26,9517.56,9517.56,9517.56,9517.56,0,0,0,
2014-09-01_13:27,9517.56,9517.56,9517.56,9517.56,0,0,0,
2014-09-01_13:28,9517.56,9517.56,9517.56,9517.56,0,0,0,
2014-09-01_13:29,9517.56,9517.56,9517.56,9517.56,0,0,0,
2014-09-01_13:30,9517.56,9517.56,9513.06,9513.06,127886,4550,29949,
2014-09-02_09:01,9503.65,9503.65,9496.00,9500.33,67507,2548,19240,
2014-09-02_09:02,9500.49,9500.49,9495.58,9499.88,36074,1015,7635,
2014-09-02_09:03,9499.15,9499.15,9494.68,9495.02,40539,838,6945,
2014-09-02_09:04,9493.44,9493.44,9490.22,9490.22,64381,936,7370,
2014-09-02_09:05,9489.60,9489.60,9486.53,9486.53,65555,818,7411,
2014-09-02_09:06,9481.11,9481.53,9475.47,9475.47,79017,956,7579,
2014-09-02_09:07,9481.46,9482.47,9473.22,9473.98,77891,760,6949,
2014-09-02_09:08,9474.27,9476.30,9473.35,9476.19,58071,624,6041,
2014-09-02_09:09,9476.86,9476.86,9470.23,9474.70,50529,598,5712,
2014-09-02_09:10,9475.12,9475.34,9469.49,9470.34,38469,580,5223,
2014-09-02_09:11,9474.69,9478.30,9469.70,9478.30,51533,675,5916,
2014-09-02_09:12,9477.18,9479.28,9472.80,9477.23,58906,685,5884,
2014-09-02_09:13,9477.43,9478.26,9473.43,9478.23,45713,566,5474,
2014-09-02_09:14,9477.84,9481.20,9477.84,9479.52,44271,521,5520,
2014-09-02_09:15,9479.56,9482.93,9479.56,9482.86,46372,465,4842,
2014-09-02_09:16,9481.79,9484.74,9477.63,9484.74,42045,513,5016,
2014-09-02_09:17,9483.44,9488.20,9483.44,9487.27,36600,537,5540,
2014-09-02_09:18,9484.35,9488.37,9484.35,9488.37,52159,545,5406,
2014-09-02_09:19,9485.67,9486.47,9484.99,9485.71,47865,517,5003,
2014-09-02_09:20,9489.64,9489.70,9486.49,9489.70,27412,451,4209,
2014-09-02_09:21,9489.82,9490.76,9488.06,9488.06,32335,456,4365,
2014-09-02_09:22,9490.50,9490.50,9482.82,9482.82,35138,468,4679,
2014-09-02_09:23,9487.24,9489.65,9487.24,9489.39,30070,495,4671,
2014-09-02_09:24,9489.60,9489.60,9487.77,9488.02,39137,570,4928,
2014-09-02_09:25,9487.17,9490.08,9486.49,9489.33,39708,542,4865,
2014-09-02_09:26,9486.98,9487.56,9481.13,9483.88,37623,522,4649,
2014-09-02_09:27,9483.34,9485.22,9481.83,9483.55,40984,539,4652,
2014-09-02_09:28,9482.98,9482.98,9478.35,9478.35,41035,544,4988,
2014-09-02_09:29,9474.94,9475.51,9464.17,9464.17,64336,720,5885,
2014-09-02_09:30,9468.86,9468.86,9463.45,9468.61,43088,591,5456,
2014-09-02_09:31,9463.36,9467.46,9463.24,9467.14,56446,584,5589,
2014-09-02_09:32,9467.16,9470.38,9462.93,9463.37,63333,718,6140,
2014-09-02_09:33,9462.31,9462.31,9457.87,9462.13,66056,578,5582,
2014-09-02_09:34,9462.30,9463.41,9456.74,9457.02,47707,579,5024,
2014-09-02_09:35,9463.96,9463.96,9459.06,9459.32,49918,597,4722,
2014-09-02_09:36,9461.80,9463.52,9461.36,9462.97,36344,526,4368,
2014-09-02_09:37,9463.60,9467.45,9463.60,9466.38,22670,397,3862,
2014-09-02_09:38,9467.30,9468.00,9459.95,9460.49,41158,452,3913,
2014-09-02_09:39,9460.76,9467.76,9460.52,9464.83,29578,362,3449,
2014-09-02_09:40,9464.65,9465.28,9464.19,9464.19,19969,311,2957,
2014-09-02_09:41,9464.44,9467.47,9463.91,9464.40,23441,335,3278,
2014-09-02_09:42,9463.88,9466.49,9463.10,9463.10,16826,262,2691,
2014-09-02_09:43,9462.52,9466.09,9462.52,9463.01,22030,261,2512,
2014-09-02_09:44,9463.02,9467.17,9463.02,9465.37,17627,214,2359,
2014-09-02_09:45,9467.27,9471.06,9467.27,9468.68,19554,255,2677,
2014-09-02_09:46,9466.81,9468.32,9461.57,9464.68,20729,307,3202,
2014-09-02_09:47,9468.34,9468.34,9460.29,9460.29,28244,303,2992,
2014-09-02_09:48,9460.52,9460.74,9458.39,9459.68,26652,364,3301,
2014-09-02_09:49,9454.96,9459.91,9454.96,9458.64,29472,367,3639,
2014-09-02_09:50,9458.90,9461.46,9457.59,9457.59,18229,274,2868,
2014-09-02_09:51,9457.94,9457.94,9455.97,9457.32,14277,292,3023,
2014-09-02_09:52,9456.24,9459.50,9452.30,9454.22,19525,404,3446,
2014-09-02_09:53,9455.92,9455.92,9453.18,9454.40,25121,430,3736,
2014-09-02_09:54,9454.83,9457.94,9452.40,9453.90,23435,426,3868,
2014-09-02_09:55,9453.70,9456.18,9450.15,9452.77,27411,368,3530,
2014-09-02_09:56,9452.58,9453.83,9442.40,9442.40,41735,591,4665,
2014-09-02_09:57,9443.95,9443.95,9437.23,9437.23,46733,770,5528,
2014-09-02_09:58,9436.41,9436.41,9429.17,9429.17,49191,686,5584,
2014-09-02_09:59,9429.63,9436.08,9428.46,9429.70,50732,795,7013,
2014-09-02_10:00,9429.36,9431.71,9426.71,9426.71,42806,576,5447,
2014-09-02_10:01,9428.61,9430.57,9428.59,9430.43,31867,428,4177,
2014-09-02_10:02,9431.28,9434.19,9429.36,9434.19,27461,342,3471,
2014-09-02_10:03,9435.55,9439.24,9431.00,9437.31,32861,344,3533,
2014-09-02_10:04,9439.79,9441.45,9434.09,9439.34,25163,410,3550,
2014-09-02_10:05,9440.13,9440.16,9436.37,9437.75,17173,298,2968,
2014-09-02_10:06,9441.52,9441.52,9434.23,9434.23,17035,323,2948,
2014-09-02_10:07,9432.91,9440.15,9432.91,9434.83,18592,292,2797,
2014-09-02_10:08,9442.64,9442.64,9437.03,9439.98,15020,211,2275,
2014-09-02_10:09,9435.26,9443.84,9435.26,9440.27,16335,231,2471,
2014-09-02_10:10,9438.90,9442.80,9438.90,9440.32,13520,230,2479,
2014-09-02_10:11,9442.99,9444.60,9441.87,9444.60,11739,208,2306,
2014-09-02_10:12,9444.71,9446.38,9440.53,9445.58,16589,272,2431,
2014-09-02_10:13,9442.29,9444.75,9442.07,9442.07,17086,242,2671,
2014-09-02_10:14,9442.34,9449.09,9442.34,9445.15,12608,227,2452,
2014-09-02_10:15,9445.14,9445.29,9443.56,9444.31,13633,204,2406,
2014-09-02_10:16,9445.65,9448.48,9443.83,9448.48,14839,217,2369,
2014-09-02_10:17,9448.38,9453.64,9447.48,9453.64,14582,188,2305,
2014-09-02_10:18,9453.48,9453.48,9446.25,9450.39,12550,207,2346,
2014-09-02_10:19,9447.63,9451.21,9447.39,9449.91,13321,250,2352,
2014-09-02_10:20,9448.97,9452.02,9448.97,9449.97,12824,186,2247,
2014-09-02_10:21,9455.03,9455.03,9445.52,9445.52,12320,245,2454,
2014-09-02_10:22,9453.26,9454.79,9452.59,9454.74,13526,212,2497,
2014-09-02_10:23,9450.36,9455.54,9450.36,9455.54,15229,187,2346,
2014-09-02_10:24,9456.19,9456.80,9449.81,9454.37,9006,195,2022,
2014-09-02_10:25,9449.23,9449.23,9445.51,9445.51,11286,221,2160,
2014-09-02_10:26,9446.92,9447.24,9439.96,9439.96,14182,272,2314,
2014-09-02_10:27,9442.57,9446.81,9438.58,9438.92,14132,191,1936,
2014-09-02_10:28,9438.31,9442.49,9437.86,9442.19,10881,210,2139,
2014-09-02_10:29,9446.95,9447.31,9443.64,9443.64,14499,218,2507,
2014-09-02_10:30,9443.72,9445.92,9442.79,9445.92,11518,178,2138,
2014-09-02_10:31,9443.89,9447.42,9443.89,9447.42,15461,225,2258,
2014-09-02_10:32,9448.43,9451.17,9445.84,9448.42,12154,170,2099,
2014-09-02_10:33,9448.06,9451.60,9443.04,9449.42,10526,180,2124,
2014-09-02_10:34,9451.73,9454.08,9446.71,9454.08,10595,178,2167,
2014-09-02_10:35,9451.19,9453.48,9446.19,9446.19,10604,213,2417,
2014-09-02_10:36,9449.53,9453.25,9448.99,9453.25,13644,221,2438,
2014-09-02_10:37,9449.45,9454.73,9449.45,9453.95,12558,202,2235,
2014-09-02_10:38,9454.83,9454.83,9446.09,9446.09,17322,232,2474,
2014-09-02_10:39,9450.04,9455.17,9449.81,9454.73,16577,259,2525,
2014-09-02_10:40,9455.48,9455.66,9447.31,9450.05,17510,241,2460,
2014-09-02_10:41,9454.90,9454.90,9448.07,9450.66,12598,248,2471,
2014-09-02_10:42,9447.59,9454.77,9447.59,9448.44,12784,231,2298,
2014-09-02_10:43,9449.48,9455.63,9449.48,9453.48,9636,150,1961,
2014-09-02_10:44,9449.47,9450.30,9446.40,9450.30,9671,170,1633,
2014-09-02_10:45,9445.29,9452.74,9444.75,9444.75,11114,190,1715,
2014-09-02_10:46,9445.53,9452.28,9445.53,9452.28,8609,167,1719,
2014-09-02_10:47,9450.88,9451.37,9446.63,9446.63,9596,185,1652,
2014-09-02_10:48,9451.27,9451.28,9443.37,9443.37,15774,152,1723,
2014-09-02_10:49,9445.31,9446.29,9444.97,9446.29,9245,161,1665,
2014-09-02_10:50,9451.24,9451.24,9441.14,9447.56,11993,162,1690,
2014-09-02_10:51,9440.03,9447.91,9440.03,9447.91,8300,195,1935,
2014-09-02_10:52,9448.68,9448.68,9442.87,9446.78,11743,188,2015,
2014-09-02_10:53,9444.50,9447.25,9440.41,9441.02,7806,156,1735,
2014-09-02_10:54,9442.89,9447.40,9439.19,9443.20,7680,166,1745,
2014-09-02_10:55,9446.75,9446.75,9437.82,9444.70,10922,221,1873,
2014-09-02_10:56,9445.39,9446.22,9439.68,9445.09,10347,176,1743,
2014-09-02_10:57,9445.32,9445.32,9441.17,9441.17,9343,165,1739,
2014-09-02_10:58,9438.29,9439.37,9435.88,9436.32,11544,292,2478,
2014-09-02_10:59,9441.19,9441.56,9435.05,9441.56,11159,221,2003,
2014-09-02_11:00,9437.44,9443.09,9433.74,9439.67,10118,194,2008,
2014-09-02_11:01,9439.98,9443.06,9435.13,9443.06,10189,199,1951,
2014-09-02_11:02,9443.69,9443.69,9439.83,9443.68,10671,161,1524,
2014-09-02_11:03,9443.52,9443.52,9435.42,9438.08,10114,171,1576,
2014-09-02_11:04,9438.67,9442.83,9436.09,9442.04,8257,144,1477,
2014-09-02_11:05,9436.70,9443.94,9436.70,9439.48,11291,204,1766,
2014-09-02_11:06,9442.74,9442.74,9434.96,9434.96,8510,179,1713,
2014-09-02_11:07,9435.85,9440.87,9435.85,9440.84,7924,158,1678,
2014-09-02_11:08,9435.12,9439.78,9435.12,9439.57,7871,134,1554,
2014-09-02_11:09,9435.63,9438.57,9434.39,9438.57,9990,177,1734,
2014-09-02_11:10,9438.72,9442.03,9436.96,9441.56,9589,164,1804,
2014-09-02_11:11,9438.00,9442.25,9434.73,9442.25,11296,191,2040,
2014-09-02_11:12,9438.09,9438.77,9434.46,9438.66,7190,164,1623,
2014-09-02_11:13,9433.33,9437.68,9433.33,9436.51,7716,159,1583,
2014-09-02_11:14,9436.48,9437.42,9434.37,9434.37,6833,146,1566,
2014-09-02_11:15,9436.58,9441.87,9433.69,9435.86,7642,131,1375,
2014-09-02_11:16,9433.62,9436.44,9432.73,9435.83,12546,221,1983,
2014-09-02_11:17,9437.70,9440.28,9433.44,9433.48,13509,175,1842,
2014-09-02_11:18,9432.92,9440.64,9432.92,9433.14,9804,150,1722,
2014-09-02_11:19,9436.98,9436.98,9432.16,9435.62,9167,147,1547,
2014-09-02_11:20,9436.58,9438.30,9433.88,9437.75,8058,154,1558,
2014-09-02_11:21,9433.32,9440.71,9433.32,9433.55,8849,150,1542,
2014-09-02_11:22,9434.00,9438.81,9433.32,9438.81,10263,173,1711,
2014-09-02_11:23,9433.36,9437.99,9433.36,9437.99,11440,163,1708,
2014-09-02_11:24,9435.89,9438.72,9433.91,9438.54,10831,180,1655,
2014-09-02_11:25,9436.14,9441.50,9433.43,9434.05,9965,193,1697,
2014-09-02_11:26,9434.65,9440.70,9434.38,9438.41,7966,188,1671,
2014-09-02_11:27,9433.21,9440.49,9433.21,9433.75,9484,150,1598,
2014-09-02_11:28,9435.88,9439.95,9435.00,9439.02,8114,196,1827,
2014-09-02_11:29,9437.18,9437.25,9432.75,9432.85,9091,157,1541,
2014-09-02_11:30,9432.83,9437.80,9432.83,9435.22,9161,136,1439,
2014-09-02_11:31,9432.85,9440.02,9432.10,9432.10,6293,139,1372,
2014-09-02_11:32,9431.64,9436.03,9431.64,9432.61,6428,122,1370,
2014-09-02_11:33,9437.82,9439.62,9433.32,9439.62,5624,121,1262,
2014-09-02_11:34,9437.53,9441.01,9437.40,9440.49,7016,219,1712,
2014-09-02_11:35,9440.11,9440.50,9432.19,9432.19,9697,189,1607,
2014-09-02_11:36,9441.03,9441.03,9432.52,9437.08,10573,175,1602,
2014-09-02_11:37,9434.73,9441.73,9434.73,9439.09,7522,140,1454,
2014-09-02_11:38,9436.29,9443.66,9434.93,9440.33,8129,145,1607,
2014-09-02_11:39,9440.58,9444.32,9440.58,9440.98,8866,262,2062,
2014-09-02_11:40,9440.20,9444.50,9437.41,9444.41,11932,277,1744,
2014-09-02_11:41,9444.40,9446.84,9444.40,9446.84,8277,178,1730,
2014-09-02_11:42,9446.22,9446.38,9441.86,9446.38,8464,164,1821,
2014-09-02_11:43,9443.62,9444.80,9439.72,9444.41,7378,142,1666,
2014-09-02_11:44,9446.41,9448.71,9445.79,9445.79,10122,174,1821,
2014-09-02_11:45,9445.81,9448.31,9440.57,9440.96,10368,209,1839,
2014-09-02_11:46,9445.25,9448.20,9445.25,9447.37,9152,170,1973,
2014-09-02_11:47,9447.81,9449.04,9442.40,9449.04,9849,174,1851,
2014-09-02_11:48,9440.49,9448.14,9440.49,9445.41,8468,168,1909,
2014-09-02_11:49,9448.22,9448.80,9441.64,9448.80,9164,159,1853,
2014-09-02_11:50,9446.52,9448.68,9446.45,9448.10,9164,158,1919,
2014-09-02_11:51,9449.58,9450.79,9449.56,9450.79,8931,150,1714,
2014-09-02_11:52,9449.28,9449.90,9445.64,9445.64,8754,172,1845,
2014-09-02_11:53,9450.12,9451.16,9445.12,9451.16,7359,149,1671,
2014-09-02_11:54,9450.53,9450.53,9447.47,9449.96,8667,161,1623,
2014-09-02_11:55,9450.22,9450.22,9446.70,9449.08,10190,145,1527,
2014-09-02_11:56,9448.43,9449.03,9440.65,9448.90,8468,141,1585,
2014-09-02_11:57,9449.73,9449.73,9443.86,9447.29,7903,145,1563,
2014-09-02_11:58,9444.49,9444.72,9439.89,9444.72,12804,153,1628,
2014-09-02_11:59,9444.73,9447.92,9439.92,9447.92,7380,131,1578,
2014-09-02_12:00,9448.04,9448.45,9444.64,9444.64,6772,131,1505,
2014-09-02_12:01,9447.57,9447.57,9439.29,9442.60,7896,157,1629,
2014-09-02_12:02,9442.38,9445.99,9437.84,9440.70,8450,178,1898,
2014-09-02_12:03,9442.15,9442.84,9436.39,9436.39,9596,216,2019,
2014-09-02_12:04,9440.14,9442.16,9431.35,9431.35,13716,264,2351,
2014-09-02_12:05,9430.80,9430.80,9425.69,9425.69,30953,630,4279,
2014-09-02_12:06,9424.49,9427.38,9417.39,9419.99,45305,790,5298,
2014-09-02_12:07,9417.33,9420.81,9414.60,9418.48,42865,622,5365,
2014-09-02_12:08,9413.72,9414.07,9412.84,9412.84,42647,611,5903,
2014-09-02_12:09,9415.83,9416.63,9410.41,9410.41,29508,534,4572,
2014-09-02_12:10,9410.41,9417.01,9409.73,9417.01,22631,365,3781,
2014-09-02_12:11,9409.42,9413.64,9409.21,9412.93,19636,379,3501,
2014-09-02_12:12,9415.86,9415.86,9408.15,9413.35,17587,336,3000,
2014-09-02_12:13,9411.99,9411.99,9406.58,9407.83,16853,293,2768,
2014-09-02_12:14,9407.91,9411.19,9407.77,9409.33,17122,358,2622,
2014-09-02_12:15,9408.53,9416.04,9408.53,9409.04,18618,365,2638,
2014-09-02_12:16,9408.93,9409.71,9408.49,9408.62,12920,204,2147,
2014-09-02_12:17,9410.22,9414.57,9409.30,9412.01,12278,186,1977,
2014-09-02_12:18,9414.92,9417.13,9409.28,9413.23,12121,163,1784,
2014-09-02_12:19,9410.47,9415.15,9409.02,9415.15,9973,172,2021,
2014-09-02_12:20,9416.11,9417.00,9413.55,9414.40,8203,167,1795,
2014-09-02_12:21,9414.21,9415.55,9408.25,9408.78,13037,218,1976,
2014-09-02_12:22,9411.56,9417.00,9411.56,9415.89,14221,245,2247,
2014-09-02_12:23,9415.44,9415.44,9409.87,9414.07,33097,254,2437,
2014-09-02_12:24,9409.67,9416.38,9409.67,9416.38,27346,212,2106,
2014-09-02_12:25,9414.20,9416.61,9410.02,9415.14,14602,225,2191,
2014-09-02_12:26,9417.96,9418.51,9416.16,9417.25,11699,213,2288,
2014-09-02_12:27,9417.43,9418.73,9417.43,9417.70,12081,213,2115,
2014-09-02_12:28,9418.04,9419.32,9415.84,9419.32,12380,248,2137,
2014-09-02_12:29,9416.44,9419.28,9416.16,9416.53,9652,197,1778,
2014-09-02_12:30,9419.46,9419.51,9416.09,9419.50,10873,213,1903,
2014-09-02_12:31,9419.90,9420.26,9416.44,9420.26,10587,191,1911,
2014-09-02_12:32,9419.60,9419.60,9416.40,9418.74,11723,202,1915,
2014-09-02_12:33,9419.53,9419.53,9415.18,9415.18,9153,176,1740,
2014-09-02_12:34,9418.29,9418.73,9412.88,9412.88,8236,160,1674,
2014-09-02_12:35,9417.72,9418.23,9410.86,9410.86,9148,155,1712,
2014-09-02_12:36,9415.70,9416.46,9411.22,9416.08,14417,175,1948,
2014-09-02_12:37,9414.43,9416.68,9413.95,9414.40,12547,172,1871,
2014-09-02_12:38,9417.57,9417.96,9414.50,9415.02,15700,303,2222,
2014-09-02_12:39,9413.95,9416.52,9410.44,9411.20,17980,263,2198,
2014-09-02_12:40,9413.86,9416.37,9410.33,9410.92,13815,235,2006,
2014-09-02_12:41,9413.39,9415.79,9410.84,9415.26,13052,239,2003,
2014-09-02_12:42,9413.08,9415.32,9412.23,9414.69,9756,195,1934,
2014-09-02_12:43,9412.76,9415.84,9412.59,9413.87,13223,202,2058,
2014-09-02_12:44,9413.85,9416.75,9412.16,9416.13,9520,175,1843,
2014-09-02_12:45,9416.08,9417.52,9413.26,9413.26,21398,341,2201,
2014-09-02_12:46,9413.02,9416.35,9413.02,9413.67,12371,189,1884,
2014-09-02_12:47,9413.30,9417.42,9413.30,9415.23,11074,163,1768,
2014-09-02_12:48,9416.98,9416.98,9413.86,9414.48,10449,176,1860,
2014-09-02_12:49,9416.22,9416.22,9412.69,9413.99,10551,182,1861,
2014-09-02_12:50,9410.62,9413.15,9408.57,9413.15,14587,251,2304,
2014-09-02_12:51,9410.77,9410.77,9404.96,9404.96,15059,267,2653,
2014-09-02_12:52,9400.02,9401.30,9396.31,9396.31,27410,552,4031,
2014-09-02_12:53,9400.80,9403.81,9397.51,9402.45,23409,413,3565,
2014-09-02_12:54,9397.65,9404.49,9397.65,9401.54,20569,317,3100,
2014-09-02_12:55,9397.56,9403.56,9396.08,9400.72,22344,341,3326,
2014-09-02_12:56,9401.29,9402.02,9395.74,9395.74,19759,378,3289,
2014-09-02_12:57,9399.90,9401.96,9394.23,9401.96,20951,327,3185,
2014-09-02_12:58,9394.45,9399.90,9393.77,9399.90,15563,274,2877,
2014-09-02_12:59,9395.23,9399.48,9393.03,9399.48,14654,295,2774,
2014-09-02_13:00,9395.81,9401.55,9392.43,9401.55,17862,280,2895,
2014-09-02_13:01,9402.59,9404.39,9396.85,9402.59,22380,311,2907,
2014-09-02_13:02,9397.50,9406.34,9397.50,9406.34,15602,237,2514,
2014-09-02_13:03,9403.59,9406.02,9403.26,9406.02,14398,271,2455,
2014-09-02_13:04,9403.72,9406.84,9403.34,9403.91,13277,215,2370,
2014-09-02_13:05,9402.88,9406.30,9402.88,9403.79,12251,227,2314,
2014-09-02_13:06,9406.63,9406.64,9402.63,9402.63,19479,267,2680,
2014-09-02_13:07,9397.98,9406.87,9397.98,9403.33,14905,272,2600,
2014-09-02_13:08,9406.28,9406.28,9402.43,9402.43,16558,251,2477,
2014-09-02_13:09,9403.30,9405.80,9402.23,9405.80,16962,275,2518,
2014-09-02_13:10,9403.59,9406.56,9403.59,9406.56,13624,246,2399,
2014-09-02_13:11,9403.97,9403.97,9398.62,9401.80,15224,316,2639,
2014-09-02_13:12,9401.92,9401.92,9397.34,9397.34,17595,330,2981,
2014-09-02_13:13,9399.30,9401.84,9397.10,9400.08,17274,301,2792,
2014-09-02_13:14,9399.91,9405.99,9399.52,9399.65,25273,341,3321,
2014-09-02_13:15,9399.44,9400.91,9398.62,9399.48,14838,285,2978,
2014-09-02_13:16,9401.34,9401.99,9392.69,9392.69,29995,700,4889,
2014-09-02_13:17,9390.99,9393.83,9389.50,9389.50,31349,511,4150,
2014-09-02_13:18,9393.56,9393.56,9388.13,9388.85,26215,468,4142,
2014-09-02_13:19,9389.52,9396.37,9389.52,9394.34,20549,396,3971,
2014-09-02_13:20,9393.82,9395.61,9393.82,9393.92,25053,400,3595,
2014-09-02_13:21,9394.31,9397.85,9393.55,9393.55,26219,417,4100,
2014-09-02_13:22,9393.56,9398.65,9393.56,9398.11,25721,514,4272,
2014-09-02_13:23,9396.38,9401.21,9392.69,9399.94,29955,482,4444,
2014-09-02_13:24,9398.89,9402.40,9395.22,9395.22,29357,478,4369,
2014-09-02_13:25,9398.46,9398.46,9393.19,9393.19,34790,554,5315,
2014-09-02_13:26,9393.19,9393.19,9393.19,9393.19,0,0,0,
2014-09-02_13:27,9393.19,9393.19,9393.19,9393.19,0,0,0,
2014-09-02_13:28,9393.19,9393.19,9393.19,9393.19,0,0,0,
2014-09-02_13:29,9393.19,9393.19,9393.19,9393.19,0,0,0,
2014-09-02_13:30,9393.19,9399.72,9393.19,9399.72,126405,4640,30130,
2014-09-03_09:01,9434.88,9445.67,9434.88,9441.73,65913,2973,19079,
2014-09-03_09:02,9434.45,9444.58,9434.45,9442.26,40184,1231,8418,
2014-09-03_09:03,9444.44,9446.99,9442.53,9443.14,48637,1222,7693,
2014-09-03_09:04,9449.24,9449.24,9442.81,9446.10,64991,1068,7760,
2014-09-03_09:05,9450.24,9450.24,9445.39,9446.95,91871,1053,7420,
2014-09-03_09:06,9446.71,9446.71,9439.13,9439.45,72109,704,6397,
2014-09-03_09:07,9441.26,9443.48,9437.33,9439.75,75975,746,6216,
2014-09-03_09:08,9437.65,9439.77,9437.38,9439.77,84461,783,6510,
2014-09-03_09:09,9438.22,9441.52,9438.19,9439.35,60168,715,6007,
2014-09-03_09:10,9437.53,9438.62,9437.12,9437.12,57218,675,5674,
2014-09-03_09:11,9441.64,9441.64,9436.67,9437.92,76752,888,5970,
2014-09-03_09:12,9436.67,9437.51,9434.23,9436.30,54927,687,5601,
2014-09-03_09:13,9435.95,9437.95,9434.41,9434.41,52686,588,5010,
2014-09-03_09:14,9435.96,9437.31,9432.81,9432.81,44144,562,4935,
2014-09-03_09:15,9435.46,9441.67,9434.44,9434.91,51369,620,4980,
2014-09-03_09:16,9434.13,9436.64,9431.72,9434.91,55143,698,5766,
2014-09-03_09:17,9432.57,9434.94,9431.79,9432.58,47205,588,5291,
2014-09-03_09:18,9432.10,9436.47,9431.64,9431.64,40470,517,4848,
2014-09-03_09:19,9433.91,9433.91,9431.53,9431.55,36839,496,4349,
2014-09-03_09:20,9431.82,9434.29,9431.12,9433.79,28638,443,3869,
2014-09-03_09:21,9433.08,9435.31,9430.87,9432.60,36231,502,4159,
2014-09-03_09:22,9430.39,9435.31,9429.47,9429.47,30589,414,3864,
2014-09-03_09:23,9430.39,9432.22,9428.06,9428.06,34826,447,4200,
2014-09-03_09:24,9426.98,9427.88,9417.40,9419.93,57872,754,6161,
2014-09-03_09:25,9414.45,9417.54,9411.07,9411.07,47604,681,5637,
2014-09-03_09:26,9411.10,9413.20,9410.23,9410.97,52063,615,5494,
2014-09-03_09:27,9410.35,9410.35,9405.93,9405.93,48214,628,5187,
2014-09-03_09:28,9410.21,9410.24,9400.20,9400.20,49663,625,5289,
2014-09-03_09:29,9400.25,9400.73,9398.06,9398.06,44158,646,5821,
2014-09-03_09:30,9398.51,9404.22,9397.65,9398.65,44326,604,5328,
2014-09-03_09:31,9400.09,9401.54,9397.60,9401.54,38414,567,4840,
2014-09-03_09:32,9402.82,9402.82,9396.79,9398.43,35790,502,4401,
2014-09-03_09:33,9401.98,9404.46,9400.14,9402.11,29669,404,3977,
2014-09-03_09:34,9397.30,9403.43,9397.30,9398.84,25986,376,3672,
2014-09-03_09:35,9399.04,9399.89,9398.37,9399.89,24369,384,3591,
2014-09-03_09:36,9400.81,9403.41,9400.48,9400.48,30208,404,3560,
2014-09-03_09:37,9400.99,9405.42,9400.61,9403.83,25253,360,3239,
2014-09-03_09:38,9406.68,9409.49,9402.41,9404.21,47543,395,3652,
2014-09-03_09:39,9407.76,9411.57,9404.01,9411.57,38480,392,3525,
2014-09-03_09:40,9409.44,9413.14,9405.02,9409.51,28332,380,3273,
2014-09-03_09:41,9410.99,9412.70,9406.87,9410.11,34632,434,3640,
2014-09-03_09:42,9413.56,9416.08,9408.39,9414.07,25887,352,3239,
2014-09-03_09:43,9416.19,9416.84,9408.75,9408.81,28739,338,3013,
2014-09-03_09:44,9412.95,9416.54,9412.95,9416.54,27430,360,3151,
2014-09-03_09:45,9413.56,9417.93,9413.56,9417.93,21167,317,2852,
2014-09-03_09:46,9415.70,9418.35,9415.36,9418.35,24324,327,3154,
2014-09-03_09:47,9420.29,9423.91,9420.29,9423.59,37542,361,3411,
2014-09-03_09:48,9423.97,9425.06,9421.00,9424.64,22818,325,3157,
2014-09-03_09:49,9421.28,9424.90,9416.66,9424.90,17303,299,2873,
2014-09-03_09:50,9424.91,9424.91,9421.03,9423.35,18737,296,2734,
2014-09-03_09:51,9424.48,9424.48,9417.19,9424.10,19813,274,2739,
2014-09-03_09:52,9423.81,9423.81,9416.43,9423.52,18187,327,2824,
2014-09-03_09:53,9421.51,9429.50,9421.51,9429.50,20729,272,2509,
2014-09-03_09:54,9425.41,9427.83,9420.82,9427.21,17762,262,2455,
2014-09-03_09:55,9427.76,9431.45,9425.78,9426.13,17134,250,2547,
2014-09-03_09:56,9428.40,9430.11,9422.95,9422.95,21194,249,2622,
2014-09-03_09:57,9430.80,9430.80,9423.67,9427.62,17676,277,2576,
2014-09-03_09:58,9431.01,9431.36,9427.65,9428.18,18486,290,2902,
2014-09-03_09:59,9429.92,9432.87,9425.42,9427.06,15169,275,2542,
2014-09-03_10:00,9425.06,9432.25,9425.06,9431.09,25510,290,2648,
2014-09-03_10:01,9423.23,9430.41,9423.23,9424.53,28953,316,2940,
2014-09-03_10:02,9431.62,9432.96,9427.57,9430.07,21683,335,2998,
2014-09-03_10:03,9431.18,9440.58,9431.18,9440.58,79998,800,5329,
2014-09-03_10:04,9442.56,9445.28,9439.58,9444.64,49561,656,4568,
2014-09-03_10:05,9445.88,9445.89,9441.37,9445.65,40850,468,3872,
2014-09-03_10:06,9443.06,9446.94,9439.12,9442.10,24456,391,3518,
2014-09-03_10:07,9443.39,9445.53,9438.17,9445.00,23106,334,3010,
2014-09-03_10:08,9442.03,9444.61,9438.83,9444.49,19296,284,2817,
2014-09-03_10:09,9441.99,9442.21,9438.62,9442.21,19957,256,2641,
2014-09-03_10:10,9442.71,9446.00,9438.56,9446.00,13465,248,2329,
2014-09-03_10:11,9443.15,9445.52,9437.66,9445.52,16534,302,2623,
2014-09-03_10:12,9444.91,9444.91,9437.72,9441.76,16817,253,2337,
2014-09-03_10:13,9443.51,9444.06,9436.90,9437.47,14613,319,2849,
2014-09-03_10:14,9436.92,9444.09,9436.92,9440.28,14154,219,2334,
2014-09-03_10:15,9441.91,9445.31,9436.36,9442.24,12999,237,2141,
2014-09-03_10:16,9438.11,9445.50,9438.11,9443.99,16554,263,2499,
2014-09-03_10:17,9439.49,9446.87,9439.12,9444.10,17711,308,2809,
2014-09-03_10:18,9444.28,9448.49,9439.44,9442.37,14151,240,2370,
2014-09-03_10:19,9447.78,9447.78,9443.52,9446.08,19353,249,2423,
2014-09-03_10:20,9445.75,9446.12,9441.62,9446.12,15652,284,2510,
2014-09-03_10:21,9445.79,9447.96,9445.79,9446.93,29150,390,3153,
2014-09-03_10:22,9448.18,9451.97,9448.18,9451.59,18968,408,2837,
2014-09-03_10:23,9449.36,9452.40,9447.76,9452.40,27777,472,3316,
2014-09-03_10:24,9455.25,9455.25,9452.11,9453.53,14150,304,2713,
2014-09-03_10:25,9453.26,9455.78,9447.42,9447.42,17356,319,2818,
2014-09-03_10:26,9449.00,9452.53,9446.73,9451.90,14842,257,2420,
2014-09-03_10:27,9450.90,9453.83,9450.90,9453.73,21132,281,2408,
2014-09-03_10:28,9450.72,9450.72,9446.60,9449.58,18954,278,2473,
2014-09-03_10:29,9450.90,9452.89,9446.03,9452.57,17926,262,2536,
2014-09-03_10:30,9449.58,9449.58,9445.05,9445.15,20863,344,2856,
2014-09-03_10:31,9444.42,9451.94,9444.42,9447.11,54667,387,3088,
2014-09-03_10:32,9448.35,9451.26,9448.25,9450.43,19047,332,3022,
2014-09-03_10:33,9450.37,9450.98,9447.49,9450.08,11787,274,2261,
2014-09-03_10:34,9448.01,9449.48,9447.39,9449.29,11326,222,2113,
2014-09-03_10:35,9449.65,9449.74,9448.41,9448.94,9417,171,1968,
2014-09-03_10:36,9448.83,9448.83,9445.54,9446.63,12423,234,2357,
2014-09-03_10:37,9446.38,9448.12,9439.87,9444.40,12332,215,2282,
2014-09-03_10:38,9447.57,9447.57,9440.22,9445.30,11968,202,2150,
2014-09-03_10:39,9444.42,9444.57,9443.33,9443.85,13116,202,2196,
2014-09-03_10:40,9438.00,9445.42,9438.00,9445.39,15393,211,2201,
2014-09-03_10:41,9443.12,9443.12,9438.76,9438.76,15320,225,2328,
2014-09-03_10:42,9436.46,9441.26,9436.46,9438.74,16167,237,2184,
2014-09-03_10:43,9440.97,9441.06,9436.89,9436.89,9819,205,2077,
2014-09-03_10:44,9438.74,9440.95,9435.58,9435.58,9972,170,1954,
2014-09-03_10:45,9439.91,9443.16,9438.86,9439.92,9389,175,1831,
2014-09-03_10:46,9442.32,9442.45,9435.41,9442.45,9797,201,2092,
2014-09-03_10:47,9435.19,9443.10,9435.19,9442.67,11394,307,2067,
2014-09-03_10:48,9436.20,9442.99,9436.20,9436.63,11507,219,2073,
2014-09-03_10:49,9439.82,9439.82,9433.46,9433.98,14206,216,2220,
2014-09-03_10:50,9434.19,9440.56,9433.97,9434.28,11013,186,1936,
2014-09-03_10:51,9441.82,9441.82,9433.41,9433.41,10061,213,1994,
2014-09-03_10:52,9432.38,9439.51,9432.38,9439.51,10646,184,1911,
2014-09-03_10:53,9433.67,9439.82,9433.67,9439.80,11284,182,1957,
2014-09-03_10:54,9439.48,9440.75,9436.04,9440.44,10852,151,1711,
2014-09-03_10:55,9439.68,9439.70,9434.80,9439.70,9201,181,1770,
2014-09-03_10:56,9440.09,9440.09,9434.15,9434.67,8736,168,1773,
2014-09-03_10:57,9441.67,9441.67,9433.63,9438.19,11520,173,1875,
2014-09-03_10:58,9433.36,9438.91,9433.19,9437.89,9284,196,1916,
2014-09-03_10:59,9438.08,9438.08,9432.77,9437.15,11791,248,1882,
2014-09-03_11:00,9433.07,9438.03,9433.07,9438.03,9789,185,1884,
2014-09-03_11:01,9438.10,9438.73,9433.77,9438.35,9626,164,1921,
2014-09-03_11:02,9437.87,9443.04,9437.87,9438.78,10941,230,2198,
2014-09-03_11:03,9440.41,9440.41,9434.87,9436.04,12750,199,1895,
2014-09-03_11:04,9435.96,9441.40,9435.96,9441.40,8107,148,1522,
2014-09-03_11:05,9441.22,9443.76,9435.81,9440.63,9544,253,1925,
2014-09-03_11:06,9443.20,9446.22,9441.24,9446.07,14313,279,1969,
2014-09-03_11:07,9446.42,9449.80,9441.91,9441.91,12789,271,1928,
2014-09-03_11:08,9446.67,9447.56,9441.53,9447.56,10136,154,1605,
2014-09-03_11:09,9447.64,9448.98,9442.45,9448.98,8097,153,1561,
2014-09-03_11:10,9447.07,9447.07,9442.81,9443.61,8793,158,1687,
2014-09-03_11:11,9448.07,9449.07,9443.97,9448.23,6471,161,1705,
2014-09-03_11:12,9447.79,9448.63,9441.37,9441.37,7441,149,1568,
2014-09-03_11:13,9444.81,9448.31,9440.45,9444.79,8807,176,1669,
2014-09-03_11:14,9440.50,9448.38,9440.50,9445.78,8265,190,1690,
2014-09-03_11:15,9446.27,9446.73,9441.72,9446.73,8518,191,1725,
2014-09-03_11:16,9445.68,9446.54,9440.94,9441.02,10514,254,1872,
2014-09-03_11:17,9445.09,9446.36,9441.00,9446.36,7676,196,2026,
2014-09-03_11:18,9448.71,9448.71,9441.54,9446.85,7977,173,1769,
2014-09-03_11:19,9441.05,9446.20,9441.05,9441.13,8466,169,1732,
2014-09-03_11:20,9440.14,9448.72,9439.40,9439.40,8846,179,1789,
2014-09-03_11:21,9445.10,9447.65,9440.49,9444.98,10151,199,2016,
2014-09-03_11:22,9445.10,9445.10,9439.00,9439.00,8106,193,1811,
2014-09-03_11:23,9439.82,9444.69,9439.82,9440.05,7513,176,1749,
2014-09-03_11:24,9439.77,9440.39,9439.38,9440.19,7094,164,1633,
2014-09-03_11:25,9438.70,9443.27,9438.14,9438.38,11864,224,2168,
2014-09-03_11:26,9438.63,9443.80,9438.20,9438.20,10983,198,1864,
2014-09-03_11:27,9442.54,9444.53,9437.65,9438.23,9033,195,1934,
2014-09-03_11:28,9443.17,9443.17,9437.62,9442.33,9540,158,1615,
2014-09-03_11:29,9437.57,9438.17,9436.91,9436.91,8337,159,1749,
2014-09-03_11:30,9437.52,9441.83,9435.80,9436.23,9206,214,1929,
2014-09-03_11:31,9441.07,9441.07,9435.59,9436.56,8026,183,1884,
2014-09-03_11:32,9440.81,9441.61,9436.97,9441.31,7304,179,1663,
2014-09-03_11:33,9440.24,9441.39,9435.99,9435.99,8463,180,1686,
2014-09-03_11:34,9441.29,9443.12,9435.65,9440.39,7339,161,1546,
2014-09-03_11:35,9437.13,9443.44,9436.34,9437.11,6627,175,1535,
2014-09-03_11:36,9441.10,9441.33,9435.51,9440.99,9327,191,1791,
2014-09-03_11:37,9436.73,9441.78,9436.73,9437.35,8322,176,1743,
2014-09-03_11:38,9441.64,9442.38,9436.75,9436.75,6966,135,1541,
2014-09-03_11:39,9441.28,9442.02,9436.56,9436.56,7594,150,1617,
2014-09-03_11:40,9437.08,9444.53,9436.94,9442.74,9189,153,1635,
2014-09-03_11:41,9443.68,9443.68,9438.50,9442.74,7702,179,1682,
2014-09-03_11:42,9441.71,9441.99,9437.06,9437.18,6900,156,1609,
2014-09-03_11:43,9439.33,9441.07,9435.86,9436.15,7739,201,1812,
2014-09-03_11:44,9442.05,9444.46,9437.06,9444.46,9615,172,1834,
2014-09-03_11:45,9440.47,9440.47,9436.29,9439.14,10181,190,1894,
2014-09-03_11:46,9435.80,9440.98,9435.80,9440.74,8126,164,1722,
2014-09-03_11:47,9441.14,9441.87,9440.66,9440.66,6528,157,1557,
2014-09-03_11:48,9435.89,9441.27,9435.89,9441.00,6209,162,1684,
2014-09-03_11:49,9441.53,9442.42,9436.20,9442.42,7881,187,1807,
2014-09-03_11:50,9440.63,9440.63,9435.47,9436.39,9948,172,1769,
2014-09-03_11:51,9435.25,9440.68,9434.85,9439.19,11534,204,1741,
2014-09-03_11:52,9434.23,9438.38,9433.82,9434.77,9601,241,1844,
2014-09-03_11:53,9434.17,9438.85,9433.70,9434.25,8416,160,1633,
2014-09-03_11:54,9434.62,9439.41,9432.90,9432.90,9706,179,1633,
2014-09-03_11:55,9437.86,9438.24,9433.65,9433.87,7613,198,1775,
2014-09-03_11:56,9437.49,9438.44,9432.50,9432.50,9671,208,1851,
2014-09-03_11:57,9437.37,9437.37,9432.68,9432.95,9412,175,1672,
2014-09-03_11:58,9433.93,9440.73,9433.37,9437.81,10566,185,1618,
2014-09-03_11:59,9437.86,9437.86,9433.20,9434.79,7346,169,1629,
2014-09-03_12:00,9438.83,9439.23,9434.35,9439.23,9949,256,1769,
2014-09-03_12:01,9438.91,9439.89,9434.46,9434.46,11287,199,1916,
2014-09-03_12:02,9434.65,9442.69,9434.65,9440.88,8433,166,1740,
2014-09-03_12:03,9441.22,9441.90,9441.03,9441.13,8272,198,1677,
2014-09-03_12:04,9436.78,9444.37,9436.03,9436.03,13328,261,1949,
2014-09-03_12:05,9438.82,9441.09,9434.76,9438.83,10712,202,1801,
2014-09-03_12:06,9439.38,9444.06,9435.35,9440.47,8759,157,1838,
2014-09-03_12:07,9435.97,9435.97,9434.48,9434.48,9599,170,1909,
2014-09-03_12:08,9435.16,9439.16,9434.73,9434.73,10386,232,2186,
2014-09-03_12:09,9438.16,9438.16,9433.09,9433.75,16485,211,2135,
2014-09-03_12:10,9437.93,9438.06,9432.70,9433.63,9777,218,2250,
2014-09-03_12:11,9434.25,9437.08,9432.60,9433.86,13551,221,2048,
2014-09-03_12:12,9433.69,9439.91,9431.01,9431.01,9744,233,2146,
2014-09-03_12:13,9431.42,9435.77,9430.91,9435.30,11684,212,2154,
2014-09-03_12:14,9436.35,9436.35,9430.37,9430.37,17641,288,2577,
2014-09-03_12:15,9431.34,9435.97,9429.83,9429.83,20863,356,2856,
2014-09-03_12:16,9430.58,9436.76,9430.10,9430.95,19075,305,2494,
2014-09-03_12:17,9434.84,9435.02,9429.80,9434.68,11791,212,2146,
2014-09-03_12:18,9434.13,9434.13,9428.04,9433.80,11286,190,2015,
2014-09-03_12:19,9429.68,9432.72,9427.99,9428.85,11367,194,1818,
2014-09-03_12:20,9427.88,9428.09,9422.45,9427.56,11791,234,1801,
2014-09-03_12:21,9422.32,9430.18,9421.53,9425.74,12382,250,2430,
2014-09-03_12:22,9426.18,9426.18,9425.19,9425.50,15064,237,2463,
2014-09-03_12:23,9425.75,9425.86,9420.11,9425.86,13532,213,2227,
2014-09-03_12:24,9425.14,9428.02,9424.42,9425.51,15614,259,2535,
2014-09-03_12:25,9420.37,9425.49,9419.71,9424.39,15131,275,2701,
2014-09-03_12:26,9420.50,9420.56,9418.73,9418.73,12686,209,2283,
2014-09-03_12:27,9419.21,9423.96,9419.21,9423.96,13159,259,2360,
2014-09-03_12:28,9423.54,9426.25,9419.15,9423.67,14938,282,2468,
2014-09-03_12:29,9422.03,9422.70,9418.02,9422.70,12013,229,2279,
2014-09-03_12:30,9418.32,9423.10,9417.47,9418.14,12631,329,2532,
2014-09-03_12:31,9421.98,9422.38,9417.39,9417.67,19814,373,2676,
2014-09-03_12:32,9420.15,9422.57,9415.12,9422.57,13091,228,2154,
2014-09-03_12:33,9419.35,9423.64,9419.35,9421.69,17331,306,2302,
2014-09-03_12:34,9415.33,9422.27,9415.33,9422.27,17738,232,2193,
2014-09-03_12:35,9415.07,9420.77,9414.76,9420.77,12439,219,1942,
2014-09-03_12:36,9421.54,9421.54,9416.52,9420.44,10907,205,2107,
2014-09-03_12:37,9419.04,9422.07,9416.84,9417.52,11191,224,1981,
2014-09-03_12:38,9421.05,9421.05,9416.18,9420.56,10361,219,1954,
2014-09-03_12:39,9420.60,9421.01,9413.93,9416.63,11037,182,1940,
2014-09-03_12:40,9420.81,9421.43,9414.48,9419.04,8402,186,2010,
2014-09-03_12:41,9421.35,9421.35,9414.73,9416.23,10211,239,2212,
2014-09-03_12:42,9414.04,9418.45,9414.04,9416.67,12957,254,2282,
2014-09-03_12:43,9418.80,9422.00,9413.93,9414.52,12150,176,1927,
2014-09-03_12:44,9421.95,9422.18,9414.15,9414.55,15797,220,2021,
2014-09-03_12:45,9420.36,9423.11,9414.73,9414.73,12325,203,1978,
2014-09-03_12:46,9421.95,9423.67,9418.48,9423.06,14952,238,2023,
2014-09-03_12:47,9423.04,9423.04,9416.66,9419.99,15948,293,2293,
2014-09-03_12:48,9420.68,9424.24,9419.56,9419.56,10185,208,1869,
2014-09-03_12:49,9418.98,9424.48,9418.98,9424.48,9483,199,1902,
2014-09-03_12:50,9416.54,9423.56,9416.22,9421.23,10795,219,2024,
2014-09-03_12:51,9421.82,9421.82,9418.59,9420.41,10430,192,1997,
2014-09-03_12:52,9424.10,9424.10,9416.51,9423.80,10585,190,1891,
2014-09-03_12:53,9422.88,9422.88,9416.71,9420.72,10128,185,1966,
2014-09-03_12:54,9423.92,9424.51,9417.93,9421.29,10661,237,2140,
2014-09-03_12:55,9422.51,9423.40,9415.36,9418.18,9997,193,1894,
2014-09-03_12:56,9419.58,9422.32,9415.52,9420.78,10468,210,2003,
2014-09-03_12:57,9420.87,9422.47,9415.51,9420.16,8161,173,1772,
2014-09-03_12:58,9420.63,9422.58,9417.33,9419.09,8900,165,1799,
2014-09-03_12:59,9419.88,9421.46,9414.12,9419.49,10014,194,1821,
2014-09-03_13:00,9420.63,9423.04,9417.82,9420.29,12830,189,1830,
2014-09-03_13:01,9420.23,9423.27,9419.52,9423.27,11498,206,1925,
2014-09-03_13:02,9420.44,9422.64,9415.43,9415.43,11896,246,2118,
2014-09-03_13:03,9422.84,9423.86,9419.55,9423.86,13165,338,2439,
2014-09-03_13:04,9422.96,9424.46,9422.77,9423.44,13907,262,2259,
2014-09-03_13:05,9423.14,9423.16,9420.35,9420.92,13921,235,2208,
2014-09-03_13:06,9421.45,9422.98,9421.45,9422.47,14020,218,2230,
2014-09-03_13:07,9423.45,9423.92,9420.98,9423.92,14150,197,2022,
2014-09-03_13:08,9421.68,9429.57,9420.43,9428.93,14955,225,2364,
2014-09-03_13:09,9428.33,9430.46,9426.73,9430.46,12325,273,2479,
2014-09-03_13:10,9430.33,9430.85,9429.37,9429.96,20694,261,2654,
2014-09-03_13:11,9430.33,9430.33,9422.66,9425.63,15151,299,2749,
2014-09-03_13:12,9429.84,9429.84,9424.90,9425.33,17776,268,2865,
2014-09-03_13:13,9430.43,9430.43,9425.61,9426.12,14626,267,2619,
2014-09-03_13:14,9430.69,9430.69,9423.95,9424.16,14855,253,2644,
2014-09-03_13:15,9428.24,9432.95,9426.31,9429.51,15930,326,3006,
2014-09-03_13:16,9427.72,9432.27,9423.79,9427.50,16645,280,2779,
2014-09-03_13:17,9432.38,9432.40,9424.55,9424.55,16043,282,2920,
2014-09-03_13:18,9426.76,9432.46,9426.76,9428.27,22098,340,3233,
2014-09-03_13:19,9433.11,9433.63,9428.51,9429.23,24202,416,3758,
2014-09-03_13:20,9432.77,9432.77,9427.27,9427.27,23161,407,3785,
2014-09-03_13:21,9436.04,9436.04,9429.10,9429.66,19918,366,3734,
2014-09-03_13:22,9433.26,9435.94,9429.04,9434.10,20532,428,3830,
2014-09-03_13:23,9430.97,9438.61,9430.59,9430.59,30868,625,5004,
2014-09-03_13:24,9435.22,9436.60,9431.25,9433.05,27090,420,4494,
2014-09-03_13:25,9432.69,9437.31,9429.79,9437.31,34532,510,5255,
2014-09-03_13:26,9437.30,9437.30,9437.30,9437.30,11,0,9,
2014-09-03_13:27,9437.30,9437.30,9437.30,9437.30,0,0,0,
2014-09-03_13:28,9437.30,9437.30,9437.30,9437.30,0,0,0,
2014-09-03_13:29,9437.30,9437.30,9437.30,9437.30,0,0,0,
2014-09-03_13:30,9437.30,9450.35,9437.30,9450.35,142888,5735,31918,
2014-09-04_09:01,9439.76,9439.76,9407.82,9407.82,62732,2611,17174,
2014-09-04_09:02,9405.11,9407.20,9397.83,9407.20,36530,1088,7721,
2014-09-04_09:03,9406.83,9408.31,9405.72,9407.97,43257,870,6238,
2014-09-04_09:04,9409.61,9409.61,9402.79,9403.43,61389,640,6006,
2014-09-04_09:05,9403.49,9406.74,9401.13,9406.74,60081,594,5919,
2014-09-04_09:06,9407.08,9409.24,9407.08,9409.24,92573,668,6473,
2014-09-04_09:07,9414.92,9416.49,9410.29,9414.18,88545,753,6497,
2014-09-04_09:08,9419.46,9421.99,9416.83,9416.83,79535,730,6629,
2014-09-04_09:09,9417.95,9424.46,9417.95,9424.38,69000,882,6372,
2014-09-04_09:10,9426.43,9426.69,9418.96,9421.91,59280,560,5809,
2014-09-04_09:11,9419.31,9420.23,9419.31,9420.03,62086,610,5774,
2014-09-04_09:12,9423.50,9424.49,9419.86,9420.69,42780,551,4898,
2014-09-04_09:13,9420.46,9420.46,9419.51,9420.35,37554,407,4031,
2014-09-04_09:14,9419.39,9423.02,9417.67,9423.02,57505,442,4260,
2014-09-04_09:15,9422.05,9423.70,9417.93,9423.29,35231,408,3868,
2014-09-04_09:16,9423.86,9424.07,9417.79,9417.79,43867,464,4284,
2014-09-04_09:17,9419.41,9420.59,9419.11,9420.28,54471,480,4370,
2014-09-04_09:18,9419.88,9425.05,9419.87,9419.87,38459,388,3943,
2014-09-04_09:19,9419.57,9421.78,9419.57,9421.78,33968,420,3926,
2014-09-04_09:20,9421.71,9426.28,9421.37,9422.99,34189,435,4179,
2014-09-04_09:21,9422.68,9423.48,9422.68,9423.18,39478,474,4388,
2014-09-04_09:22,9423.59,9428.67,9423.59,9423.71,43679,436,4246,
2014-09-04_09:23,9425.20,9425.91,9424.09,9424.09,30200,383,4018,
2014-09-04_09:24,9424.68,9425.04,9424.32,9424.42,36657,411,4104,
2014-09-04_09:25,9427.39,9432.98,9424.61,9428.19,31808,384,3944,
2014-09-04_09:26,9429.12,9432.37,9425.07,9432.37,49988,464,4763,
2014-09-04_09:27,9427.70,9429.74,9427.09,9429.74,43361,455,4650,
2014-09-04_09:28,9427.06,9431.79,9426.36,9431.79,32795,381,3951,
2014-09-04_09:29,9432.05,9434.32,9426.46,9426.46,37823,439,4354,
2014-09-04_09:30,9426.85,9430.41,9424.73,9429.62,26322,365,3714,
2014-09-04_09:31,9432.61,9432.61,9428.84,9428.84,36268,338,3478,
2014-09-04_09:32,9428.06,9429.09,9424.89,9429.09,23431,304,3290,
2014-09-04_09:33,9427.67,9430.71,9427.67,9428.36,21230,320,3095,
2014-09-04_09:34,9424.39,9431.59,9423.74,9431.59,23555,286,3124,
2014-09-04_09:35,9426.52,9431.02,9426.52,9431.02,37165,422,3347,
2014-09-04_09:36,9426.52,9426.63,9423.94,9424.22,23610,295,2957,
2014-09-04_09:37,9426.68,9426.68,9423.25,9423.25,24260,282,3043,
2014-09-04_09:38,9422.12,9429.72,9422.12,9426.49,18699,251,2674,
2014-09-04_09:39,9421.58,9428.22,9419.64,9423.14,28536,355,3322,
2014-09-04_09:40,9419.95,9423.74,9419.35,9423.74,24321,344,3146,
2014-09-04_09:41,9423.11,9423.11,9418.26,9418.26,30248,337,3303,
2014-09-04_09:42,9418.68,9420.81,9415.75,9415.75,29749,345,3149,
2014-09-04_09:43,9415.92,9422.65,9415.13,9415.50,22759,350,3089,
2014-09-04_09:44,9421.57,9422.50,9417.44,9417.44,23552,370,2714,
2014-09-04_09:45,9417.54,9421.79,9416.88,9421.43,21281,244,2518,
2014-09-04_09:46,9418.97,9421.63,9416.90,9417.48,16810,278,2369,
2014-09-04_09:47,9422.35,9422.35,9416.62,9421.10,16333,227,2319,
2014-09-04_09:48,9416.49,9420.82,9416.18,9416.18,15289,216,2329,
2014-09-04_09:49,9419.45,9421.66,9416.03,9421.66,11121,199,2061,
2014-09-04_09:50,9419.46,9421.08,9416.92,9421.01,11431,203,2135,
2014-09-04_09:51,9420.70,9421.77,9420.70,9421.29,14146,227,2404,
2014-09-04_09:52,9417.86,9422.19,9417.86,9422.13,19963,266,2270,
2014-09-04_09:53,9417.98,9423.21,9417.98,9419.50,17532,257,2299,
2014-09-04_09:54,9421.06,9426.38,9421.06,9424.09,17096,262,2195,
2014-09-04_09:55,9423.61,9428.35,9423.61,9425.90,16613,230,2197,
2014-09-04_09:56,9422.05,9426.64,9421.29,9426.64,15993,226,2217,
2014-09-04_09:57,9420.35,9425.60,9420.35,9423.09,11358,202,2018,
2014-09-04_09:58,9422.53,9427.97,9420.34,9425.22,10707,199,1933,
2014-09-04_09:59,9427.47,9427.47,9420.05,9421.18,17527,238,2321,
2014-09-04_10:00,9427.15,9427.15,9420.44,9420.44,14302,214,2141,
2014-09-04_10:01,9420.11,9427.06,9420.11,9421.86,11626,213,2257,
2014-09-04_10:02,9425.53,9428.71,9420.88,9427.50,8895,171,1785,
2014-09-04_10:03,9425.85,9426.65,9421.69,9422.21,10715,188,1868,
2014-09-04_10:04,9421.29,9427.17,9421.29,9427.17,7202,150,1521,
2014-09-04_10:05,9422.64,9427.23,9422.12,9422.12,12292,164,1786,
2014-09-04_10:06,9420.24,9425.05,9420.24,9424.63,12880,168,1810,
2014-09-04_10:07,9423.81,9425.67,9419.96,9419.96,13123,185,1920,
2014-09-04_10:08,9422.81,9423.30,9419.65,9420.19,12292,187,1963,
2014-09-04_10:09,9422.47,9425.22,9419.96,9419.99,9495,172,1800,
2014-09-04_10:10,9427.57,9427.57,9420.01,9426.66,12544,226,1857,
2014-09-04_10:11,9419.25,9427.57,9419.25,9424.25,12090,170,1828,
2014-09-04_10:12,9424.01,9424.01,9418.72,9422.59,8086,173,2016,
2014-09-04_10:13,9418.46,9421.30,9417.82,9417.82,8519,198,1937,
2014-09-04_10:14,9417.82,9422.94,9417.37,9417.81,9632,185,1945,
2014-09-04_10:15,9420.93,9420.93,9417.38,9417.98,15231,175,1849,
2014-09-04_10:16,9418.75,9422.77,9417.86,9420.15,9171,159,1817,
2014-09-04_10:17,9421.73,9421.73,9418.18,9418.18,8282,179,1792,
2014-09-04_10:18,9418.64,9418.64,9417.13,9417.65,11729,188,1919,
2014-09-04_10:19,9418.40,9420.37,9417.71,9417.71,12123,164,1796,
2014-09-04_10:20,9422.55,9422.98,9416.84,9417.61,7958,162,1612,
2014-09-04_10:21,9416.70,9417.71,9416.70,9417.60,14155,232,2043,
2014-09-04_10:22,9417.22,9418.64,9413.39,9413.39,22074,252,2077,
2014-09-04_10:23,9417.95,9418.38,9416.53,9416.53,10631,192,1825,
2014-09-04_10:24,9416.74,9418.61,9412.63,9416.34,10296,166,1844,
2014-09-04_10:25,9417.35,9419.97,9416.82,9416.82,10861,137,1601,
2014-09-04_10:26,9417.38,9417.61,9411.68,9412.68,14296,220,2055,
2014-09-04_10:27,9412.89,9417.54,9412.23,9417.25,9959,142,1727,
2014-09-04_10:28,9411.75,9417.61,9411.75,9417.51,11509,207,1922,
2014-09-04_10:29,9416.02,9418.01,9412.42,9418.01,13277,206,2088,
2014-09-04_10:30,9418.11,9418.44,9412.18,9416.66,11640,196,2130,
2014-09-04_10:31,9414.98,9414.98,9410.99,9411.66,10543,189,1892,
2014-09-04_10:32,9416.08,9416.68,9411.35,9413.63,9696,153,1809,
2014-09-04_10:33,9410.65,9415.87,9409.99,9410.35,10199,173,1779,
2014-09-04_10:34,9417.95,9417.95,9410.39,9411.32,12656,178,1959,
2014-09-04_10:35,9413.91,9413.91,9410.33,9411.54,13117,169,1817,
2014-09-04_10:36,9410.88,9417.45,9410.13,9414.13,13334,221,2027,
2014-09-04_10:37,9414.16,9416.90,9410.06,9410.06,11424,176,1713,
2014-09-04_10:38,9414.17,9414.17,9408.08,9408.08,10697,168,1817,
2014-09-04_10:39,9408.99,9413.07,9408.99,9409.39,15253,190,1829,
2014-09-04_10:40,9413.19,9413.25,9407.97,9407.97,12955,195,1910,
2014-09-04_10:41,9411.42,9413.84,9406.24,9406.24,18980,255,2376,
2014-09-04_10:42,9406.14,9412.22,9405.09,9407.57,15757,218,2063,
2014-09-04_10:43,9409.73,9409.73,9403.45,9409.28,23222,211,2390,
2014-09-04_10:44,9409.04,9409.04,9402.65,9404.72,13912,217,2110,
2014-09-04_10:45,9404.85,9408.24,9403.71,9404.32,14582,215,1991,
2014-09-04_10:46,9408.94,9408.94,9402.23,9406.78,22248,236,2293,
2014-09-04_10:47,9401.75,9406.69,9401.53,9402.86,14215,229,2264,
2014-09-04_10:48,9401.64,9407.11,9401.47,9407.11,13276,202,2111,
2014-09-04_10:49,9406.90,9408.42,9403.06,9403.39,13579,173,1796,
2014-09-04_10:50,9403.66,9404.55,9403.38,9404.35,9116,181,1840,
2014-09-04_10:51,9406.43,9408.25,9403.68,9408.25,11670,215,2148,
2014-09-04_10:52,9411.32,9411.32,9404.45,9408.90,12633,201,1891,
2014-09-04_10:53,9408.66,9410.21,9403.66,9405.84,11056,188,1882,
2014-09-04_10:54,9403.21,9408.56,9403.03,9408.56,8131,152,1605,
2014-09-04_10:55,9403.79,9409.25,9403.79,9408.75,7819,141,1641,
2014-09-04_10:56,9406.46,9407.19,9403.44,9406.39,7663,159,1690,
2014-09-04_10:57,9405.74,9406.67,9401.44,9406.57,9798,181,1793,
2014-09-04_10:58,9401.89,9409.24,9400.79,9402.15,8622,209,1848,
2014-09-04_10:59,9406.20,9406.20,9402.57,9402.57,8889,154,1682,
2014-09-04_11:00,9401.80,9406.78,9401.64,9401.64,8458,166,1674,
2014-09-04_11:01,9401.02,9406.77,9401.02,9406.77,8262,181,1772,
2014-09-04_11:02,9409.07,9409.07,9402.67,9407.86,6583,130,1456,
2014-09-04_11:03,9402.41,9406.37,9402.41,9405.07,7851,176,1579,
2014-09-04_11:04,9400.38,9405.82,9400.38,9401.37,13400,290,2022,
2014-09-04_11:05,9400.44,9401.15,9396.04,9397.00,10683,205,1852,
2014-09-04_11:06,9396.47,9400.80,9395.76,9399.99,9181,174,1917,
2014-09-04_11:07,9399.73,9400.27,9395.52,9395.85,8477,187,1958,
2014-09-04_11:08,9398.20,9400.80,9393.69,9393.69,10560,210,1952,
2014-09-04_11:09,9398.70,9398.70,9392.49,9397.55,12207,215,2277,
2014-09-04_11:10,9392.13,9397.52,9391.05,9397.05,12102,249,2174,
2014-09-04_11:11,9392.84,9392.84,9390.51,9390.51,10854,276,2446,
2014-09-04_11:12,9394.88,9394.88,9390.12,9391.25,8455,222,2076,
2014-09-04_11:13,9395.62,9395.87,9390.29,9390.29,11481,200,1945,
2014-09-04_11:14,9390.14,9395.27,9390.14,9394.77,9685,209,1810,
2014-09-04_11:15,9392.93,9394.94,9390.54,9394.63,12478,208,1876,
2014-09-04_11:16,9394.49,9396.00,9390.51,9395.42,11598,178,1741,
2014-09-04_11:17,9390.92,9395.53,9390.34,9390.98,14771,242,2032,
2014-09-04_11:18,9391.41,9395.67,9391.41,9394.73,9273,169,1699,
2014-09-04_11:19,9391.01,9396.09,9391.01,9391.20,13349,317,2393,
2014-09-04_11:20,9394.30,9395.79,9390.61,9395.79,10898,176,1776,
2014-09-04_11:21,9395.21,9395.31,9390.34,9391.09,8757,137,1521,
2014-09-04_11:22,9394.70,9395.50,9390.17,9395.50,6735,140,1526,
2014-09-04_11:23,9391.45,9395.25,9390.32,9391.21,7884,164,1622,
2014-09-04_11:24,9390.56,9395.85,9390.56,9395.85,11326,253,2094,
2014-09-04_11:25,9396.22,9396.22,9390.51,9391.20,13208,209,1866,
2014-09-04_11:26,9394.90,9394.90,9389.84,9390.37,10882,170,1754,
2014-09-04_11:27,9389.30,9395.23,9389.30,9395.23,8587,200,1636,
2014-09-04_11:28,9394.75,9395.02,9389.82,9389.82,9472,158,1637,
2014-09-04_11:29,9390.63,9394.94,9389.29,9394.94,13789,247,1890,
2014-09-04_11:30,9389.82,9395.16,9389.82,9395.16,16850,280,1936,
2014-09-04_11:31,9395.38,9400.98,9394.72,9395.89,25231,214,1924,
2014-09-04_11:32,9396.23,9401.19,9394.87,9401.19,18339,183,1687,
2014-09-04_11:33,9395.39,9400.58,9395.39,9400.58,10674,154,1542,
2014-09-04_11:34,9400.77,9402.68,9400.58,9402.46,8528,127,1481,
2014-09-04_11:35,9402.37,9402.37,9397.32,9402.03,8708,171,1437,
2014-09-04_11:36,9402.48,9402.48,9401.33,9402.18,8875,162,1418,
2014-09-04_11:37,9401.94,9402.81,9396.66,9396.66,8089,132,1291,
2014-09-04_11:38,9401.01,9401.63,9397.09,9401.62,9417,164,1622,
2014-09-04_11:39,9402.26,9403.46,9402.19,9402.19,6594,115,1339,
2014-09-04_11:40,9397.67,9402.35,9397.50,9401.78,8408,161,1422,
2014-09-04_11:41,9398.41,9398.41,9396.79,9396.79,7981,172,1526,
2014-09-04_11:42,9402.39,9402.39,9395.68,9396.83,8967,189,1451,
2014-09-04_11:43,9397.11,9400.85,9396.74,9397.06,8040,151,1443,
2014-09-04_11:44,9397.87,9398.11,9397.32,9397.76,8006,183,1561,
2014-09-04_11:45,9403.91,9404.72,9399.12,9403.99,8280,162,1567,
2014-09-04_11:46,9398.90,9403.15,9398.05,9398.71,10498,203,1808,
2014-09-04_11:47,9398.47,9402.89,9398.08,9398.08,10541,261,2043,
2014-09-04_11:48,9397.72,9402.37,9396.82,9397.06,7742,133,1474,
2014-09-04_11:49,9397.65,9402.74,9397.65,9402.74,7081,138,1407,
2014-09-04_11:50,9397.48,9402.16,9397.14,9398.02,7091,157,1401,
2014-09-04_11:51,9398.05,9403.42,9397.10,9397.10,8506,132,1361,
2014-09-04_11:52,9396.69,9407.26,9396.69,9405.74,10222,171,1896,
2014-09-04_11:53,9400.47,9408.02,9400.47,9407.45,8825,167,2023,
2014-09-04_11:54,9402.82,9408.92,9402.82,9407.86,9544,211,2130,
2014-09-04_11:55,9408.00,9410.01,9402.65,9406.01,9164,188,2410,
2014-09-04_11:56,9409.47,9410.72,9409.47,9410.72,18714,193,2114,
2014-09-04_11:57,9411.12,9412.80,9406.92,9412.32,16383,197,2257,
2014-09-04_11:58,9409.62,9413.82,9409.62,9413.82,13521,228,2300,
2014-09-04_11:59,9413.37,9414.69,9408.36,9413.47,11943,190,2064,
2014-09-04_12:00,9409.52,9415.62,9409.52,9415.62,7018,157,1872,
2014-09-04_12:01,9410.20,9415.09,9409.07,9409.62,9247,184,1946,
2014-09-04_12:02,9408.85,9415.48,9408.85,9411.68,6886,152,1959,
2014-09-04_12:03,9411.46,9415.73,9410.19,9415.73,6458,149,1735,
2014-09-04_12:04,9410.12,9415.42,9409.81,9410.63,9557,189,2271,
2014-09-04_12:05,9409.34,9414.84,9409.34,9414.33,10805,194,2101,
2014-09-04_12:06,9414.49,9415.11,9409.32,9415.11,8273,157,1929,
2014-09-04_12:07,9414.80,9415.85,9409.96,9415.85,9451,220,2394,
2014-09-04_12:08,9415.35,9415.53,9410.46,9413.96,8452,164,1991,
2014-09-04_12:09,9415.33,9415.33,9411.80,9411.80,16232,209,2103,
2014-09-04_12:10,9410.24,9416.43,9410.24,9416.43,13761,215,2260,
2014-09-04_12:11,9411.02,9415.78,9411.02,9415.41,11155,198,2236,
2014-09-04_12:12,9408.69,9415.76,9408.69,9411.24,7525,164,2024,
2014-09-04_12:13,9416.56,9416.56,9410.43,9415.17,12537,254,2262,
2014-09-04_12:14,9415.74,9415.95,9410.65,9415.87,9583,174,1969,
2014-09-04_12:15,9414.70,9416.41,9414.38,9416.41,12512,201,2179,
2014-09-04_12:16,9417.13,9417.15,9412.50,9416.99,9381,177,1990,
2014-09-04_12:17,9416.90,9416.90,9408.31,9408.31,6967,143,1525,
2014-09-04_12:18,9412.82,9412.82,9406.45,9406.45,8920,146,1534,
2014-09-04_12:19,9406.09,9410.82,9405.32,9405.32,8491,178,1756,
2014-09-04_12:20,9406.05,9411.22,9404.77,9411.22,9363,185,1748,
2014-09-04_12:21,9411.43,9413.15,9407.90,9413.15,10639,198,2234,
2014-09-04_12:22,9413.85,9413.85,9411.55,9411.55,12704,192,2558,
2014-09-04_12:23,9407.18,9413.32,9407.00,9413.00,13100,239,2639,
2014-09-04_12:24,9413.05,9413.45,9408.70,9408.94,10807,231,2725,
2014-09-04_12:25,9412.42,9412.42,9406.88,9410.42,9338,172,1840,
2014-09-04_12:26,9406.47,9410.21,9403.54,9404.38,8538,157,1735,
2014-09-04_12:27,9408.52,9408.67,9403.78,9404.01,7361,171,1655,
2014-09-04_12:28,9403.71,9403.77,9401.01,9401.01,11942,207,1982,
2014-09-04_12:29,9402.00,9406.06,9401.32,9401.32,8780,168,1728,
2014-09-04_12:30,9404.86,9405.41,9401.11,9401.11,9168,168,1831,
2014-09-04_12:31,9400.54,9405.16,9399.89,9400.61,8423,165,1763,
2014-09-04_12:32,9398.95,9405.03,9398.95,9403.84,8375,183,1728,
2014-09-04_12:33,9404.59,9404.59,9398.69,9399.10,9987,245,1941,
2014-09-04_12:34,9398.17,9399.99,9398.17,9399.62,11312,186,1888,
2014-09-04_12:35,9399.01,9401.70,9396.18,9401.70,10475,152,1850,
2014-09-04_12:36,9401.90,9404.12,9401.90,9404.12,9417,180,2057,
2014-09-04_12:37,9403.71,9404.24,9398.35,9404.24,9838,156,2005,
2014-09-04_12:38,9403.82,9404.66,9402.85,9404.66,8064,149,2103,
2014-09-04_12:39,9404.84,9405.27,9401.50,9401.50,9558,169,1762,
2014-09-04_12:40,9396.47,9400.85,9396.47,9400.03,12727,196,1701,
2014-09-04_12:41,9399.70,9399.99,9398.52,9399.98,8949,173,1715,
2014-09-04_12:42,9399.89,9399.89,9394.38,9394.38,6209,152,1575,
2014-09-04_12:43,9398.91,9400.31,9393.89,9400.31,9919,154,1663,
2014-09-04_12:44,9399.20,9401.71,9399.20,9401.04,9462,157,1739,
2014-09-04_12:45,9401.14,9402.59,9401.14,9402.59,9178,171,1865,
2014-09-04_12:46,9401.44,9404.60,9401.44,9404.49,8196,162,2052,
2014-09-04_12:47,9404.14,9405.13,9403.86,9403.98,11391,193,2260,
2014-09-04_12:48,9404.75,9404.75,9403.79,9404.29,10118,203,2259,
2014-09-04_12:49,9404.17,9404.98,9402.64,9402.64,8884,227,2259,
2014-09-04_12:50,9403.74,9404.98,9399.22,9404.83,8775,208,2368,
2014-09-04_12:51,9401.40,9405.03,9401.40,9405.00,9566,184,2288,
2014-09-04_12:52,9404.32,9404.66,9404.07,9404.32,11667,185,2284,
2014-09-04_12:53,9404.62,9404.90,9404.06,9404.06,10794,224,2389,
2014-09-04_12:54,9405.08,9409.30,9404.29,9409.30,11928,182,2180,
2014-09-04_12:55,9408.74,9408.74,9402.65,9406.90,10046,182,1802,
2014-09-04_12:56,9400.77,9405.47,9400.30,9400.47,8775,180,1875,
2014-09-04_12:57,9400.21,9405.38,9399.62,9399.69,9781,207,1894,
2014-09-04_12:58,9400.17,9407.21,9400.17,9400.23,12668,259,2206,
2014-09-04_12:59,9399.41,9400.16,9398.93,9399.37,9698,178,2027,
2014-09-04_13:00,9399.35,9401.11,9399.35,9400.17,9306,202,2079,
2014-09-04_13:01,9399.98,9408.16,9399.98,9400.93,12711,309,2574,
2014-09-04_13:02,9400.76,9400.76,9399.36,9399.36,11478,196,2089,
2014-09-04_13:03,9400.84,9400.84,9399.08,9399.08,11509,210,2198,
2014-09-04_13:04,9398.98,9402.65,9398.60,9402.65,11018,275,2420,
2014-09-04_13:05,9398.16,9407.51,9398.16,9400.23,13958,312,2766,
2014-09-04_13:06,9399.18,9403.00,9397.91,9398.94,17431,286,2835,
2014-09-04_13:07,9398.74,9399.21,9397.47,9398.74,14776,212,2281,
2014-09-04_13:08,9402.46,9406.43,9400.49,9400.84,15989,292,2597,
2014-09-04_13:09,9400.58,9401.21,9399.05,9399.83,14004,207,2365,
2014-09-04_13:10,9400.14,9401.38,9399.94,9401.38,17785,261,2584,
2014-09-04_13:11,9400.61,9405.60,9399.99,9401.15,14322,256,2538,
2014-09-04_13:12,9399.90,9408.56,9399.90,9406.11,19015,357,2979,
2014-09-04_13:13,9406.72,9407.53,9402.07,9406.14,22861,308,2890,
2014-09-04_13:14,9406.49,9407.59,9403.65,9407.45,15526,256,2658,
2014-09-04_13:15,9402.33,9410.94,9402.33,9408.11,18987,382,3160,
2014-09-04_13:16,9407.45,9410.28,9406.13,9408.27,20778,331,2972,
2014-09-04_13:17,9407.80,9408.61,9403.56,9407.61,18778,259,2701,
2014-09-04_13:18,9407.60,9408.29,9403.33,9408.29,18480,300,3017,
2014-09-04_13:19,9407.13,9409.13,9404.07,9406.65,24280,410,3839,
2014-09-04_13:20,9408.27,9408.27,9405.97,9407.18,22611,306,3112,
2014-09-04_13:21,9408.22,9409.93,9405.16,9405.16,19584,305,3154,
2014-09-04_13:22,9403.18,9409.23,9403.18,9409.23,20493,353,3475,
2014-09-04_13:23,9410.50,9412.90,9407.08,9410.54,27306,438,4124,
2014-09-04_13:24,9407.11,9411.80,9406.77,9406.82,25024,487,3974,
2014-09-04_13:25,9408.48,9412.09,9406.50,9411.32,31623,398,4062,
2014-09-04_13:26,9411.32,9411.32,9411.32,9411.32,0,0,0,
2014-09-04_13:27,9411.32,9411.32,9411.32,9411.32,0,0,0,
2014-09-04_13:28,9411.32,9411.32,9411.32,9411.32,0,0,0,
2014-09-04_13:29,9411.32,9411.32,9411.32,9411.32,0,0,0,
2014-09-04_13:30,9411.32,9428.89,9411.32,9428.89,136164,5282,27968,
2014-09-05_09:01,9446.45,9451.39,9445.69,9447.25,62033,2430,15887,
2014-09-05_09:02,9448.41,9448.41,9443.30,9443.47,35494,835,6892,
2014-09-05_09:03,9438.10,9441.06,9436.68,9438.78,36383,662,5779,
2014-09-05_09:04,9439.96,9439.96,9434.43,9437.45,57058,747,6213,
2014-09-05_09:05,9433.62,9433.62,9427.02,9430.10,59650,564,5585,
2014-09-05_09:06,9429.11,9429.46,9426.03,9426.03,60641,584,5610,
2014-09-05_09:07,9425.51,9425.51,9416.34,9416.34,65886,583,5726,
2014-09-05_09:08,9415.08,9420.52,9415.08,9416.49,52053,563,5267,
2014-09-05_09:09,9420.33,9420.33,9413.61,9413.61,65003,640,5635,
2014-09-05_09:10,9413.06,9417.12,9413.06,9414.62,44831,508,5075,
2014-09-05_09:11,9410.49,9416.07,9410.49,9413.04,50951,536,5356,
2014-09-05_09:12,9418.68,9418.68,9413.89,9418.66,42635,395,4666,
2014-09-05_09:13,9414.02,9418.36,9414.02,9415.49,34780,463,4493,
2014-09-05_09:14,9415.74,9418.06,9414.38,9418.06,38598,368,3720,
2014-09-05_09:15,9418.14,9418.14,9412.03,9412.39,33010,408,3681,
2014-09-05_09:16,9412.70,9412.70,9407.73,9412.62,30810,388,3855,
2014-09-05_09:17,9411.26,9411.27,9407.29,9410.69,31805,344,3636,
2014-09-05_09:18,9407.87,9410.82,9407.87,9409.65,22794,329,3561,
2014-09-05_09:19,9405.83,9410.31,9405.83,9409.14,24817,331,3467,
2014-09-05_09:20,9410.05,9411.10,9408.74,9410.91,23188,277,3129,
2014-09-05_09:21,9411.69,9411.69,9406.18,9410.67,26074,348,3479,
2014-09-05_09:22,9411.70,9413.53,9411.70,9411.85,28827,291,3300,
2014-09-05_09:23,9408.22,9413.17,9408.22,9411.41,25000,327,3467,
2014-09-05_09:24,9407.91,9414.03,9407.91,9414.03,25049,316,3181,
2014-09-05_09:25,9414.36,9416.90,9414.30,9416.70,32359,359,3330,
2014-09-05_09:26,9415.86,9415.86,9410.63,9410.63,25120,390,3283,
2014-09-05_09:27,9411.06,9416.11,9410.55,9410.55,44610,384,3646,
2014-09-05_09:28,9414.88,9419.94,9413.69,9419.23,32574,337,3644,
2014-09-05_09:29,9419.15,9421.06,9416.71,9420.51,24943,378,3662,
2014-09-05_09:30,9420.79,9423.71,9420.79,9423.66,23703,382,3534,
2014-09-05_09:31,9419.34,9425.04,9419.34,9425.04,25137,345,3231,
2014-09-05_09:32,9422.52,9425.65,9420.79,9425.10,21135,337,3071,
2014-09-05_09:33,9420.98,9421.59,9420.08,9420.08,27246,379,3059,
2014-09-05_09:34,9420.58,9420.58,9414.59,9419.29,30447,354,3004,
2014-09-05_09:35,9419.62,9420.46,9418.86,9418.86,26668,293,2986,
2014-09-05_09:36,9419.37,9419.65,9414.73,9418.81,23726,294,2847,
2014-09-05_09:37,9417.95,9418.78,9413.27,9418.24,19532,295,2855,
2014-09-05_09:38,9413.25,9417.94,9412.94,9413.28,22012,243,2660,
2014-09-05_09:39,9413.06,9417.89,9413.06,9417.59,19342,247,2738,
2014-09-05_09:40,9417.57,9418.22,9417.09,9417.51,18146,265,2905,
2014-09-05_09:41,9413.66,9419.21,9413.66,9417.44,17731,278,3008,
2014-09-05_09:42,9413.30,9418.68,9413.13,9418.05,20011,259,2780,
2014-09-05_09:43,9413.88,9418.95,9413.88,9417.98,24441,261,2725,
2014-09-05_09:44,9413.44,9418.37,9413.44,9416.77,19998,302,2411,
2014-09-05_09:45,9412.34,9418.15,9412.34,9412.69,17712,230,2335,
2014-09-05_09:46,9417.55,9417.62,9412.78,9412.78,22344,314,2542,
2014-09-05_09:47,9412.19,9415.78,9410.64,9410.64,16378,402,2451,
2014-09-05_09:48,9414.53,9414.77,9408.84,9408.84,16415,263,2377,
2014-09-05_09:49,9413.64,9414.19,9411.85,9414.19,16597,293,2565,
2014-09-05_09:50,9413.06,9413.06,9407.22,9411.05,21630,277,2597,
2014-09-05_09:51,9410.47,9411.38,9406.52,9407.25,17976,225,2349,
2014-09-05_09:52,9406.73,9411.82,9405.71,9405.71,18374,225,2407,
2014-09-05_09:53,9405.49,9410.58,9404.70,9406.36,16413,349,2622,
2014-09-05_09:54,9404.88,9408.53,9404.08,9408.01,22721,316,2696,
2014-09-05_09:55,9403.26,9403.26,9402.49,9402.49,18488,333,2874,
2014-09-05_09:56,9401.90,9406.23,9400.04,9400.04,23691,356,2731,
2014-09-05_09:57,9400.32,9404.04,9399.93,9403.33,21153,348,3089,
2014-09-05_09:58,9399.11,9403.53,9398.15,9402.87,21474,341,3133,
2014-09-05_09:59,9398.14,9399.21,9396.79,9396.79,23445,349,2937,
2014-09-05_10:00,9396.67,9397.49,9396.00,9396.00,23054,447,3058,
2014-09-05_10:01,9395.88,9400.14,9395.42,9396.36,25719,365,3047,
2014-09-05_10:02,9396.27,9400.42,9395.65,9400.42,16817,230,2609,
2014-09-05_10:03,9395.71,9398.09,9395.57,9396.36,14730,218,2372,
2014-09-05_10:04,9397.33,9400.70,9396.29,9400.30,14743,207,2204,
2014-09-05_10:05,9395.78,9396.92,9395.38,9396.27,15798,203,1833,
2014-09-05_10:06,9395.97,9401.20,9395.80,9396.33,14175,212,2118,
2014-09-05_10:07,9401.61,9401.61,9396.97,9400.34,15611,263,2005,
2014-09-05_10:08,9395.66,9400.27,9395.66,9400.27,14719,183,2032,
2014-09-05_10:09,9401.24,9402.00,9396.60,9396.60,11910,160,1644,
2014-09-05_10:10,9395.99,9400.54,9395.99,9396.28,10745,140,1609,
2014-09-05_10:11,9395.78,9397.97,9395.78,9397.23,10943,188,1920,
2014-09-05_10:12,9396.93,9401.17,9395.84,9401.17,10159,148,1550,
2014-09-05_10:13,9396.24,9400.64,9394.85,9394.85,9163,156,1664,
2014-09-05_10:14,9395.19,9400.71,9395.05,9400.71,11591,180,1640,
2014-09-05_10:15,9396.44,9400.71,9394.47,9394.47,10230,196,1750,
2014-09-05_10:16,9394.21,9394.21,9393.39,9393.39,15168,214,2082,
2014-09-05_10:17,9394.00,9394.00,9392.87,9393.04,18454,320,2323,
2014-09-05_10:18,9392.52,9392.52,9390.54,9390.54,17887,271,2118,
2014-09-05_10:19,9394.64,9395.08,9390.27,9390.27,16077,238,1913,
2014-09-05_10:20,9390.46,9395.27,9389.97,9389.97,14505,221,1891,
2014-09-05_10:21,9389.61,9390.90,9389.61,9390.90,12882,257,1910,
2014-09-05_10:22,9385.95,9389.99,9384.34,9388.27,14127,285,2226,
2014-09-05_10:23,9384.15,9389.56,9383.63,9384.58,12028,261,2111,
2014-09-05_10:24,9388.69,9388.69,9382.71,9382.71,16437,266,2314,
2014-09-05_10:25,9382.09,9385.10,9380.86,9385.10,21231,363,2635,
2014-09-05_10:26,9381.22,9386.11,9381.22,9386.10,15639,266,2263,
2014-09-05_10:27,9381.84,9387.62,9381.47,9381.59,15129,287,2083,
2014-09-05_10:28,9381.21,9387.55,9381.21,9387.55,13416,256,1927,
2014-09-05_10:29,9382.64,9387.42,9382.64,9387.09,15237,202,1994,
2014-09-05_10:30,9382.51,9388.37,9382.42,9388.04,10928,211,2095,
2014-09-05_10:31,9382.79,9389.16,9382.79,9389.16,18553,220,2107,
2014-09-05_10:32,9384.01,9387.59,9382.65,9386.08,13301,203,1746,
2014-09-05_10:33,9381.45,9387.24,9381.45,9386.82,9653,178,1642,
2014-09-05_10:34,9381.67,9387.30,9381.51,9386.48,13487,238,1970,
2014-09-05_10:35,9381.47,9382.22,9381.01,9381.01,8942,152,1664,
2014-09-05_10:36,9380.82,9386.10,9380.82,9386.10,10928,226,1908,
2014-09-05_10:37,9381.46,9384.95,9380.21,9384.95,11281,239,1701,
2014-09-05_10:38,9384.91,9385.72,9381.29,9385.17,8702,167,1487,
2014-09-05_10:39,9380.89,9385.17,9379.91,9381.25,13031,206,1718,
2014-09-05_10:40,9381.38,9386.17,9380.61,9385.82,7473,144,1594,
2014-09-05_10:41,9381.82,9386.54,9381.23,9386.28,10472,156,1628,
2014-09-05_10:42,9385.98,9386.06,9381.00,9385.59,10107,171,1702,
2014-09-05_10:43,9381.26,9387.35,9381.26,9387.35,8944,157,1709,
2014-09-05_10:44,9386.27,9386.64,9380.70,9385.67,10808,168,1761,
2014-09-05_10:45,9381.36,9387.57,9380.90,9387.57,10747,223,1653,
2014-09-05_10:46,9382.89,9386.32,9381.99,9386.32,8349,158,1629,
2014-09-05_10:47,9386.28,9386.58,9381.65,9381.87,7731,166,1718,
2014-09-05_10:48,9382.11,9387.21,9381.03,9387.21,6001,146,1532,
2014-09-05_10:49,9383.03,9383.03,9381.41,9381.76,11478,172,1756,
2014-09-05_10:50,9382.32,9382.32,9380.96,9381.16,9629,160,1564,
2014-09-05_10:51,9380.55,9385.49,9379.83,9385.49,12287,200,1805,
2014-09-05_10:52,9385.97,9385.97,9380.44,9380.44,8748,141,1587,
2014-09-05_10:53,9380.93,9384.98,9379.70,9380.11,9718,187,1590,
2014-09-05_10:54,9379.78,9383.88,9379.39,9379.39,12400,201,1796,
2014-09-05_10:55,9379.69,9385.04,9379.48,9380.48,8724,190,1648,
2014-09-05_10:56,9380.22,9380.87,9379.53,9380.30,8528,154,1627,
2014-09-05_10:57,9380.30,9386.05,9379.60,9386.05,7292,135,1489,
2014-09-05_10:58,9381.53,9385.44,9380.96,9381.39,9151,135,1480,
2014-09-05_10:59,9382.66,9385.31,9380.75,9385.31,9372,181,1640,
2014-09-05_11:00,9381.02,9385.22,9380.33,9381.00,13647,200,1686,
2014-09-05_11:01,9387.09,9387.09,9381.30,9381.30,13872,302,2317,
2014-09-05_11:02,9381.71,9385.06,9380.39,9380.39,16351,248,2058,
2014-09-05_11:03,9379.89,9383.63,9378.64,9378.64,12660,288,2088,
2014-09-05_11:04,9377.97,9382.65,9377.02,9377.02,10314,196,1823,
2014-09-05_11:05,9377.50,9381.38,9375.79,9376.89,10602,192,1654,
2014-09-05_11:06,9376.68,9380.42,9374.95,9375.86,11441,246,1937,
2014-09-05_11:07,9375.94,9380.45,9374.10,9375.06,10183,194,1713,
2014-09-05_11:08,9375.98,9376.07,9374.48,9374.48,9023,161,1450,
2014-09-05_11:09,9374.49,9374.77,9374.11,9374.11,9382,211,1814,
2014-09-05_11:10,9373.31,9374.82,9373.02,9374.60,7837,139,1542,
2014-09-05_11:11,9374.02,9379.02,9374.02,9379.02,9910,182,1681,
2014-09-05_11:12,9374.21,9379.28,9374.21,9375.09,6014,126,1311,
2014-09-05_11:13,9374.79,9379.18,9374.11,9378.53,6904,167,1487,
2014-09-05_11:14,9373.93,9375.59,9373.93,9375.59,7394,157,1502,
2014-09-05_11:15,9380.19,9382.33,9376.18,9382.33,6519,126,1326,
2014-09-05_11:16,9377.27,9381.15,9375.73,9377.19,10604,183,1576,
2014-09-05_11:17,9377.37,9380.06,9376.69,9377.50,11463,158,1627,
2014-09-05_11:18,9378.12,9382.09,9377.91,9377.91,9064,153,1413,
2014-09-05_11:19,9378.29,9383.53,9377.77,9378.85,12149,179,1668,
2014-09-05_11:20,9378.94,9379.11,9378.51,9378.73,8317,157,1447,
2014-09-05_11:21,9377.68,9382.73,9377.68,9378.08,9602,146,1444,
2014-09-05_11:22,9378.41,9383.92,9378.15,9378.87,7869,146,1423,
2014-09-05_11:23,9379.43,9383.97,9378.55,9378.55,9444,137,1397,
2014-09-05_11:24,9378.73,9384.75,9378.73,9379.79,9643,148,1482,
2014-09-05_11:25,9379.68,9384.26,9378.37,9379.65,8909,172,1404,
2014-09-05_11:26,9378.49,9383.22,9378.49,9379.45,9432,180,1433,
2014-09-05_11:27,9379.41,9384.17,9378.51,9378.51,9333,126,1296,
2014-09-05_11:28,9378.26,9378.93,9377.66,9377.66,12618,176,1620,
2014-09-05_11:29,9378.43,9380.49,9378.28,9378.28,12234,317,1801,
2014-09-05_11:30,9379.63,9384.12,9379.63,9384.12,9365,151,1408,
2014-09-05_11:31,9380.98,9384.52,9378.51,9378.51,8168,158,1399,
2014-09-05_11:32,9378.98,9384.39,9378.98,9384.39,9953,142,1311,
2014-09-05_11:33,9379.72,9384.91,9379.61,9379.61,8266,135,1450,
2014-09-05_11:34,9380.03,9380.14,9379.48,9380.04,7236,122,1320,
2014-09-05_11:35,9379.44,9384.74,9379.44,9381.32,6433,170,1215,
2014-09-05_11:36,9379.73,9384.49,9379.73,9380.14,5938,144,1303,
2014-09-05_11:37,9379.66,9384.50,9379.55,9379.55,6904,149,1531,
2014-09-05_11:38,9379.57,9379.96,9379.09,9379.09,6246,130,1206,
2014-09-05_11:39,9379.91,9385.33,9379.24,9379.24,9130,140,1421,
2014-09-05_11:40,9380.26,9380.26,9378.78,9379.94,6318,120,1225,
2014-09-05_11:41,9380.97,9381.26,9379.67,9379.67,9492,195,1496,
2014-09-05_11:42,9380.29,9380.99,9380.29,9380.99,8812,175,1408,
2014-09-05_11:43,9380.26,9380.69,9380.14,9380.14,6923,202,1599,
2014-09-05_11:44,9380.25,9380.35,9378.99,9379.53,7302,151,1518,
2014-09-05_11:45,9379.72,9382.66,9378.62,9379.12,11317,136,1652,
2014-09-05_11:46,9378.92,9383.56,9378.56,9379.66,7830,149,1419,
2014-09-05_11:47,9379.39,9384.08,9378.95,9378.95,6671,121,1275,
2014-09-05_11:48,9379.68,9379.85,9379.42,9379.84,6632,118,1203,
2014-09-05_11:49,9379.63,9383.68,9378.88,9379.89,6977,158,1215,
2014-09-05_11:50,9378.61,9379.25,9377.71,9377.71,8656,184,1437,
2014-09-05_11:51,9378.83,9379.01,9378.33,9378.33,8663,170,1566,
2014-09-05_11:52,9378.08,9383.28,9378.08,9379.24,5381,109,1184,
2014-09-05_11:53,9379.17,9383.86,9378.87,9383.86,7141,114,1329,
2014-09-05_11:54,9379.08,9383.80,9378.61,9379.37,7703,149,1460,
2014-09-05_11:55,9382.84,9382.85,9376.91,9377.84,5649,129,1171,
2014-09-05_11:56,9377.72,9379.54,9377.72,9379.54,4695,123,1328,
2014-09-05_11:57,9378.94,9383.22,9378.45,9378.45,5682,98,1095,
2014-09-05_11:58,9378.96,9384.41,9377.90,9379.96,8077,148,1281,
2014-09-05_11:59,9380.16,9383.78,9377.88,9379.77,11530,199,1482,
2014-09-05_12:00,9379.73,9380.81,9378.97,9380.81,9962,139,1358,
2014-09-05_12:01,9380.80,9381.09,9379.60,9379.60,11903,147,1403,
2014-09-05_12:02,9379.78,9380.66,9379.18,9380.17,10594,145,1380,
2014-09-05_12:03,9380.10,9380.37,9375.53,9379.03,14399,148,1574,
2014-09-05_12:04,9379.45,9379.90,9378.88,9379.90,9836,123,1294,
2014-09-05_12:05,9375.00,9381.42,9375.00,9380.48,9641,133,1342,
2014-09-05_12:06,9376.26,9381.67,9376.26,9381.14,8429,148,1377,
2014-09-05_12:07,9379.33,9380.92,9375.79,9380.92,11929,257,1611,
2014-09-05_12:08,9380.51,9380.51,9375.70,9375.78,8175,155,1336,
2014-09-05_12:09,9379.97,9380.26,9375.21,9378.43,10229,136,1585,
2014-09-05_12:10,9377.73,9379.75,9373.51,9374.14,8025,148,1514,
2014-09-05_12:11,9378.85,9378.85,9372.96,9378.73,11074,245,1747,
2014-09-05_12:12,9380.07,9380.07,9378.21,9378.73,8676,139,1402,
2014-09-05_12:13,9378.23,9378.81,9373.75,9377.96,7901,140,1350,
2014-09-05_12:14,9378.13,9378.74,9377.82,9378.20,8219,152,1434,
2014-09-05_12:15,9380.09,9380.09,9374.19,9378.71,8553,139,1459,
2014-09-05_12:16,9378.75,9379.93,9378.29,9379.68,9491,162,1534,
2014-09-05_12:17,9380.08,9380.77,9376.28,9376.28,8552,123,1455,
2014-09-05_12:18,9380.81,9380.81,9374.77,9377.68,7829,137,1339,
2014-09-05_12:19,9377.90,9378.24,9377.68,9377.86,8913,137,1405,
2014-09-05_12:20,9378.40,9378.68,9373.93,9373.93,8269,172,1665,
2014-09-05_12:21,9377.13,9378.85,9377.13,9378.85,7606,141,1491,
2014-09-05_12:22,9378.32,9378.32,9372.13,9377.13,7926,162,1580,
2014-09-05_12:23,9376.91,9377.21,9376.46,9376.46,7625,142,1311,
2014-09-05_12:24,9377.97,9377.97,9372.41,9372.41,7043,135,1399,
2014-09-05_12:25,9376.82,9377.16,9370.98,9371.93,10357,182,1657,
2014-09-05_12:26,9371.21,9376.88,9371.21,9374.53,9967,180,1829,
2014-09-05_12:27,9370.98,9375.95,9370.33,9370.75,6892,201,1841,
2014-09-05_12:28,9371.09,9375.91,9370.66,9374.84,9967,182,1631,
2014-09-05_12:29,9371.09,9375.78,9370.65,9370.65,6949,126,1451,
2014-09-05_12:30,9374.79,9375.87,9370.96,9370.96,7596,176,1719,
2014-09-05_12:31,9369.90,9374.24,9368.38,9368.49,9489,185,1616,
2014-09-05_12:32,9369.14,9374.46,9369.14,9370.37,8693,144,1550,
2014-09-05_12:33,9370.22,9374.70,9369.25,9370.48,11639,172,1777,
2014-09-05_12:34,9370.78,9374.84,9369.88,9374.52,10822,187,1911,
2014-09-05_12:35,9373.86,9373.86,9368.64,9369.17,8331,153,1660,
2014-09-05_12:36,9369.53,9374.00,9368.30,9368.66,10111,162,1758,
2014-09-05_12:37,9368.88,9369.73,9367.76,9367.76,9502,175,1964,
2014-09-05_12:38,9372.11,9372.40,9367.85,9372.09,8813,170,1730,
2014-09-05_12:39,9368.45,9373.34,9366.41,9373.34,10440,176,1727,
2014-09-05_12:40,9369.76,9372.95,9368.00,9368.00,8591,170,1827,
2014-09-05_12:41,9367.69,9373.69,9367.56,9367.94,7394,170,1719,
2014-09-05_12:42,9366.61,9372.30,9366.37,9367.89,8270,181,1682,
2014-09-05_12:43,9366.98,9372.90,9366.98,9367.07,7867,146,1648,
2014-09-05_12:44,9366.90,9371.72,9366.90,9371.23,8988,168,1538,
2014-09-05_12:45,9366.96,9371.23,9365.98,9371.23,8223,143,1464,
2014-09-05_12:46,9367.05,9372.01,9366.06,9366.06,8146,128,1475,
2014-09-05_12:47,9366.72,9372.32,9366.72,9372.32,8848,191,1725,
2014-09-05_12:48,9372.43,9372.43,9366.26,9366.26,9203,188,1690,
2014-09-05_12:49,9371.13,9371.23,9365.70,9371.23,6902,147,1606,
2014-09-05_12:50,9365.91,9372.29,9365.91,9366.14,8042,171,1759,
2014-09-05_12:51,9365.97,9368.05,9365.71,9367.38,8072,149,1754,
2014-09-05_12:52,9372.50,9372.69,9366.73,9371.22,7459,154,1580,
2014-09-05_12:53,9366.70,9372.65,9366.70,9367.14,7570,143,1568,
2014-09-05_12:54,9367.03,9372.05,9367.03,9367.64,8043,175,1649,
2014-09-05_12:55,9367.46,9371.07,9366.71,9366.71,6615,167,1735,
2014-09-05_12:56,9367.13,9371.56,9366.71,9371.56,11844,197,1886,
2014-09-05_12:57,9366.20,9373.62,9366.20,9368.29,10939,174,1779,
2014-09-05_12:58,9372.93,9373.37,9368.02,9372.62,10015,190,1821,
2014-09-05_12:59,9372.77,9373.51,9367.80,9373.51,10357,157,1680,
2014-09-05_13:00,9368.70,9373.91,9368.64,9373.91,10736,175,1808,
2014-09-05_13:01,9369.16,9370.07,9369.16,9370.07,12960,201,1951,
2014-09-05_13:02,9369.99,9374.54,9369.52,9369.52,9198,181,1803,
2014-09-05_13:03,9368.83,9375.09,9368.83,9370.23,10605,234,1914,
2014-09-05_13:04,9370.05,9374.86,9369.98,9370.74,12532,264,2077,
2014-09-05_13:05,9370.69,9375.12,9370.64,9375.12,10218,214,2025,
2014-09-05_13:06,9370.14,9374.79,9369.89,9369.89,14419,236,2103,
2014-09-05_13:07,9369.73,9375.57,9369.73,9375.51,14627,233,2151,
2014-09-05_13:08,9370.83,9377.13,9370.83,9377.13,11980,236,2179,
2014-09-05_13:09,9371.71,9376.99,9371.68,9371.68,18204,256,2412,
2014-09-05_13:10,9373.32,9377.74,9372.60,9373.31,18271,244,2539,
2014-09-05_13:11,9371.43,9376.88,9371.43,9376.57,13375,218,2609,
2014-09-05_13:12,9383.03,9384.92,9382.04,9382.80,19257,364,3347,
2014-09-05_13:13,9382.65,9383.36,9381.38,9383.36,17235,326,2930,
2014-09-05_13:14,9384.39,9385.12,9383.50,9383.98,26169,474,3830,
2014-09-05_13:15,9384.61,9390.63,9384.55,9389.79,20366,364,3403,
2014-09-05_13:16,9389.84,9394.53,9389.39,9390.97,19639,388,3044,
2014-09-05_13:17,9391.62,9392.13,9390.46,9390.46,19955,385,3477,
2014-09-05_13:18,9390.11,9396.69,9390.04,9392.74,22493,405,3493,
2014-09-05_13:19,9391.65,9396.19,9390.66,9392.36,26866,406,3970,
2014-09-05_13:20,9392.86,9392.86,9391.82,9392.77,23144,401,3469,
2014-09-05_13:21,9397.90,9404.38,9396.54,9401.99,25094,461,4337,
2014-09-05_13:22,9396.28,9398.01,9395.84,9398.01,22332,439,4107,
2014-09-05_13:23,9395.87,9402.01,9395.87,9397.24,23762,432,4037,
2014-09-05_13:24,9399.45,9407.47,9399.45,9399.63,27681,508,4855,
2014-09-05_13:25,9400.40,9408.98,9400.05,9408.90,35334,603,5372,
2014-09-05_13:26,9408.90,9408.90,9408.90,9408.90,10,0,2,
2014-09-05_13:27,9408.90,9408.90,9408.90,9408.90,0,0,0,
2014-09-05_13:28,9408.90,9408.90,9408.90,9408.90,0,0,0,
2014-09-05_13:29,9408.90,9408.90,9408.90,9408.90,0,0,0,
2014-09-05_13:30,9408.90,9408.90,9407.94,9407.94,139113,5462,29361,
2014-09-09_09:01,9452.14,9465.93,9452.14,9460.38,111670,4114,23491,
2014-09-09_09:02,9460.38,9460.38,9457.07,9457.07,34882,1051,7727,
2014-09-09_09:03,9455.38,9455.93,9454.03,9454.05,37176,761,6938,
2014-09-09_09:04,9454.13,9454.26,9451.93,9454.26,49115,726,6606,
2014-09-09_09:05,9454.12,9454.23,9451.87,9451.87,56682,895,6137,
2014-09-09_09:06,9450.93,9453.62,9450.93,9452.93,65247,804,6678,
2014-09-09_09:07,9453.08,9453.08,9451.25,9451.25,60162,702,6326,
2014-09-09_09:08,9451.67,9452.31,9451.66,9451.74,55943,675,5597,
2014-09-09_09:09,9451.93,9451.93,9447.91,9449.56,47382,637,5429,
2014-09-09_09:10,9449.67,9454.28,9446.34,9446.34,61265,674,5818,
2014-09-09_09:11,9448.90,9454.78,9446.19,9446.87,43218,533,5187,
2014-09-09_09:12,9448.78,9452.89,9445.61,9447.96,37506,534,4826,
2014-09-09_09:13,9451.52,9451.52,9442.51,9442.60,46396,530,4721,
2014-09-09_09:14,9446.49,9450.26,9445.69,9446.55,40701,481,4402,
2014-09-09_09:15,9447.40,9447.40,9441.02,9447.00,31226,456,4333,
2014-09-09_09:16,9445.81,9450.55,9442.61,9442.61,39767,503,4957,
2014-09-09_09:17,9443.01,9445.96,9442.80,9445.31,76616,727,5748,
2014-09-09_09:18,9445.83,9447.99,9445.50,9445.50,47090,575,4826,
2014-09-09_09:19,9445.73,9451.00,9443.40,9443.40,33181,435,4211,
2014-09-09_09:20,9447.74,9447.74,9442.67,9442.77,34838,517,3957,
2014-09-09_09:21,9443.52,9444.42,9442.75,9444.42,27611,390,3894,
2014-09-09_09:22,9444.32,9449.29,9443.66,9444.27,29913,395,3634,
2014-09-09_09:23,9441.56,9445.53,9440.20,9445.53,31377,428,3678,
2014-09-09_09:24,9444.56,9445.40,9441.80,9441.80,26952,398,3358,
2014-09-09_09:25,9448.86,9448.86,9444.28,9444.28,30425,391,3396,
2014-09-09_09:26,9445.10,9448.05,9444.77,9444.77,25428,396,3382,
2014-09-09_09:27,9445.43,9445.88,9443.72,9443.72,23948,348,3133,
2014-09-09_09:28,9445.85,9446.51,9440.87,9441.03,24822,460,3470,
2014-09-09_09:29,9440.94,9445.73,9440.94,9445.22,22066,399,3336,
2014-09-09_09:30,9440.40,9444.96,9440.40,9444.42,27694,418,3098,
2014-09-09_09:31,9442.36,9444.59,9438.28,9438.28,26538,444,3475,
2014-09-09_09:32,9443.34,9443.34,9437.88,9438.66,27282,392,3503,
2014-09-09_09:33,9444.22,9444.22,9438.51,9438.51,28240,420,3780,
2014-09-09_09:34,9437.87,9444.61,9437.87,9444.61,19534,326,3326,
2014-09-09_09:35,9437.60,9442.53,9437.34,9437.77,15890,299,2825,
2014-09-09_09:36,9441.01,9443.12,9438.09,9442.04,18074,362,3146,
2014-09-09_09:37,9444.46,9445.10,9441.48,9445.10,16504,334,3217,
2014-09-09_09:38,9442.49,9443.03,9437.60,9443.03,15993,258,2649,
2014-09-09_09:39,9441.94,9446.39,9441.94,9444.58,20833,522,2978,
2014-09-09_09:40,9440.12,9446.25,9439.26,9439.62,38722,595,3694,
2014-09-09_09:41,9439.37,9447.31,9438.75,9438.75,18248,373,3186,
2014-09-09_09:42,9444.58,9447.65,9441.29,9442.06,30537,430,3198,
2014-09-09_09:43,9445.85,9445.85,9440.53,9444.35,21427,308,2870,
2014-09-09_09:44,9446.70,9446.70,9440.40,9445.80,21397,311,2612,
2014-09-09_09:45,9441.35,9445.58,9440.18,9440.18,18834,317,2708,
2014-09-09_09:46,9444.54,9445.69,9444.06,9444.41,20914,358,2702,
2014-09-09_09:47,9445.93,9451.64,9445.93,9451.64,18504,317,3058,
2014-09-09_09:48,9450.30,9453.26,9447.84,9453.26,43782,860,4000,
2014-09-09_09:49,9453.91,9453.91,9449.66,9453.27,29975,482,3330,
2014-09-09_09:50,9451.57,9452.57,9451.57,9452.57,33111,460,3161,
2014-09-09_09:51,9451.99,9452.72,9451.09,9451.55,24296,349,2885,
2014-09-09_09:52,9451.45,9451.92,9446.65,9451.87,21893,297,2653,
2014-09-09_09:53,9445.93,9450.61,9444.09,9449.44,16948,282,2771,
2014-09-09_09:54,9448.62,9448.92,9447.06,9448.92,21464,357,2697,
2014-09-09_09:55,9451.38,9451.38,9443.90,9451.12,15596,276,2299,
2014-09-09_09:56,9449.47,9450.63,9448.25,9448.25,17461,253,2405,
2014-09-09_09:57,9451.23,9451.53,9448.50,9451.31,15799,249,2204,
2014-09-09_09:58,9450.83,9450.83,9447.44,9450.49,16309,241,2035,
2014-09-09_09:59,9447.92,9449.12,9446.57,9446.57,13023,236,2112,
2014-09-09_10:00,9447.19,9450.03,9447.19,9449.42,14131,231,1954,
2014-09-09_10:01,9449.90,9449.90,9447.59,9449.49,13471,231,2229,
2014-09-09_10:02,9449.53,9450.28,9447.47,9450.28,14347,251,2115,
2014-09-09_10:03,9450.04,9450.04,9446.77,9449.76,13899,223,2215,
2014-09-09_10:04,9446.87,9449.83,9446.64,9446.64,12336,227,2118,
2014-09-09_10:05,9448.60,9449.51,9446.69,9449.07,12117,191,2130,
2014-09-09_10:06,9449.37,9450.32,9445.19,9447.16,11435,223,2306,
2014-09-09_10:07,9447.38,9449.95,9447.38,9449.95,12853,314,2323,
2014-09-09_10:08,9449.68,9451.08,9449.68,9451.04,21187,420,2671,
2014-09-09_10:09,9450.92,9450.92,9447.92,9448.93,13518,231,2180,
2014-09-09_10:10,9449.62,9450.07,9447.28,9450.07,12497,211,2122,
2014-09-09_10:11,9450.34,9450.34,9446.45,9449.54,11173,225,2135,
2014-09-09_10:12,9447.25,9450.27,9447.22,9450.17,11224,282,2063,
2014-09-09_10:13,9450.53,9450.53,9444.40,9450.28,13943,266,2174,
2014-09-09_10:14,9449.38,9449.38,9441.48,9446.38,11811,270,2139,
2014-09-09_10:15,9448.74,9449.36,9448.74,9448.82,13860,274,2418,
2014-09-09_10:16,9448.91,9448.91,9444.10,9448.09,10745,222,2116,
2014-09-09_10:17,9448.54,9449.14,9448.50,9449.14,14101,270,2104,
2014-09-09_10:18,9451.22,9451.65,9448.53,9451.21,8843,197,1921,
2014-09-09_10:19,9450.80,9451.66,9448.37,9451.00,9012,166,1691,
2014-09-09_10:20,9451.68,9451.68,9443.92,9446.89,9263,169,1751,
2014-09-09_10:21,9450.68,9450.68,9447.70,9447.86,13041,242,2094,
2014-09-09_10:22,9450.89,9450.89,9447.18,9447.18,10755,185,1776,
2014-09-09_10:23,9447.59,9449.61,9446.56,9446.56,8911,180,1823,
2014-09-09_10:24,9447.00,9448.88,9445.18,9445.62,12238,178,1848,
2014-09-09_10:25,9446.45,9446.45,9440.67,9440.67,8613,209,1929,
2014-09-09_10:26,9444.31,9444.73,9443.42,9443.42,14198,255,2194,
2014-09-09_10:27,9444.47,9444.47,9437.15,9438.72,14822,251,2436,
2014-09-09_10:28,9441.48,9441.48,9434.37,9439.31,11556,219,2206,
2014-09-09_10:29,9443.36,9443.36,9441.58,9442.65,12002,210,1974,
2014-09-09_10:30,9442.97,9442.97,9438.15,9442.26,9524,196,1629,
2014-09-09_10:31,9436.40,9442.57,9436.40,9442.53,13121,224,1896,
2014-09-09_10:32,9439.47,9442.92,9439.47,9442.92,12365,247,1851,
2014-09-09_10:33,9442.00,9442.00,9438.83,9438.99,9934,178,1834,
2014-09-09_10:34,9442.09,9442.27,9439.49,9439.49,10370,193,1818,
2014-09-09_10:35,9442.44,9442.44,9438.49,9438.49,10777,172,1877,
2014-09-09_10:36,9440.95,9441.28,9436.46,9439.67,10885,199,2127,
2014-09-09_10:37,9439.95,9440.50,9436.52,9440.28,10834,206,1830,
2014-09-09_10:38,9440.20,9440.76,9433.18,9439.96,8988,185,1769,
2014-09-09_10:39,9434.75,9438.59,9434.14,9434.14,8508,181,1779,
2014-09-09_10:40,9432.99,9438.66,9432.47,9434.22,10143,220,1680,
2014-09-09_10:41,9434.03,9437.88,9432.83,9432.83,8582,185,1812,
2014-09-09_10:42,9431.22,9439.74,9431.22,9433.31,9550,158,1617,
2014-09-09_10:43,9438.63,9438.74,9436.11,9436.11,8866,167,1684,
2014-09-09_10:44,9433.22,9435.44,9430.73,9435.21,8626,168,1663,
2014-09-09_10:45,9435.02,9435.86,9430.66,9435.26,8454,182,1677,
2014-09-09_10:46,9438.55,9438.55,9430.99,9438.51,9900,225,1752,
2014-09-09_10:47,9434.96,9437.93,9433.20,9437.93,10059,173,1555,
2014-09-09_10:48,9434.47,9438.33,9433.87,9433.88,7047,137,1436,
2014-09-09_10:49,9434.43,9437.75,9430.03,9430.03,8829,176,1757,
2014-09-09_10:50,9436.12,9436.62,9435.82,9436.57,11250,199,1840,
2014-09-09_10:51,9436.97,9437.78,9436.35,9437.78,19961,293,2094,
2014-09-09_10:52,9437.24,9439.25,9437.24,9438.63,18966,286,2166,
2014-09-09_10:53,9438.36,9439.10,9438.19,9438.51,13678,238,1793,
2014-09-09_10:54,9438.31,9438.81,9438.07,9438.14,13730,238,1902,
2014-09-09_10:55,9443.97,9443.97,9438.10,9439.09,8806,147,1499,
2014-09-09_10:56,9438.13,9438.75,9436.09,9438.54,7222,139,1506,
2014-09-09_10:57,9438.34,9438.53,9435.58,9438.48,8179,147,1465,
2014-09-09_10:58,9438.10,9438.94,9437.79,9438.94,8172,148,1562,
2014-09-09_10:59,9439.02,9439.02,9437.65,9437.65,7787,174,1677,
2014-09-09_11:00,9438.52,9438.52,9434.37,9437.87,7545,152,1468,
2014-09-09_11:01,9438.28,9439.10,9435.23,9435.23,21630,264,2097,
2014-09-09_11:02,9438.01,9438.01,9435.41,9437.93,19732,231,2036,
2014-09-09_11:03,9438.19,9438.19,9434.21,9435.57,7556,160,1616,
2014-09-09_11:04,9438.65,9440.44,9434.37,9440.44,7666,137,1446,
2014-09-09_11:05,9438.18,9441.68,9435.54,9436.26,8652,152,1474,
2014-09-09_11:06,9436.26,9443.40,9436.26,9440.70,8522,162,1651,
2014-09-09_11:07,9436.89,9443.74,9436.89,9441.71,7761,160,1589,
2014-09-09_11:08,9438.53,9443.13,9438.02,9438.93,9467,222,1813,
2014-09-09_11:09,9439.27,9439.27,9434.59,9437.64,7285,172,1585,
2014-09-09_11:10,9437.97,9438.40,9436.95,9437.10,6697,157,1651,
2014-09-09_11:11,9434.64,9438.13,9433.80,9434.30,7237,156,1705,
2014-09-09_11:12,9436.90,9437.02,9435.22,9435.22,13120,300,1750,
2014-09-09_11:13,9435.93,9435.93,9430.96,9435.24,14196,211,1845,
2014-09-09_11:14,9430.36,9435.50,9430.36,9435.27,9849,236,1689,
2014-09-09_11:15,9430.58,9435.48,9426.99,9434.26,7900,179,1504,
2014-09-09_11:16,9430.30,9430.39,9429.35,9430.39,14315,176,1707,
2014-09-09_11:17,9429.97,9435.11,9429.85,9432.73,9894,246,1850,
2014-09-09_11:18,9434.01,9435.02,9429.80,9429.80,9730,145,1420,
2014-09-09_11:19,9435.67,9436.20,9433.02,9434.80,13514,235,1961,
2014-09-09_11:20,9435.71,9439.76,9435.62,9439.10,8766,221,1839,
2014-09-09_11:21,9434.60,9439.83,9434.60,9438.15,9391,200,1782,
2014-09-09_11:22,9441.60,9441.60,9437.19,9437.86,8573,193,1766,
2014-09-09_11:23,9441.63,9441.63,9434.45,9434.45,7288,152,1418,
2014-09-09_11:24,9438.76,9446.31,9438.76,9441.10,12662,257,2135,
2014-09-09_11:25,9444.25,9444.25,9436.92,9436.92,11982,163,1738,
2014-09-09_11:26,9436.62,9447.14,9436.31,9447.14,13613,266,1884,
2014-09-09_11:27,9438.14,9449.14,9438.14,9448.86,10582,210,2107,
2014-09-09_11:28,9446.41,9446.96,9444.13,9445.42,16609,251,2529,
2014-09-09_11:29,9450.34,9450.34,9442.22,9444.09,10852,235,2354,
2014-09-09_11:30,9444.27,9446.38,9443.26,9443.26,7270,147,1484,
2014-09-09_11:31,9449.99,9449.99,9440.77,9440.77,7028,156,1600,
2014-09-09_11:32,9441.82,9445.59,9441.49,9445.34,6886,140,1537,
2014-09-09_11:33,9447.25,9447.25,9439.93,9439.93,8224,165,1727,
2014-09-09_11:34,9444.55,9447.73,9444.29,9447.73,6477,136,1509,
2014-09-09_11:35,9447.12,9447.12,9443.90,9444.75,7756,145,1699,
2014-09-09_11:36,9446.91,9447.39,9444.29,9444.29,6792,134,1509,
2014-09-09_11:37,9447.59,9447.59,9444.00,9447.17,7327,170,1532,
2014-09-09_11:38,9448.01,9448.10,9443.17,9443.17,6741,141,1508,
2014-09-09_11:39,9443.85,9446.98,9439.96,9444.89,6808,144,1615,
2014-09-09_11:40,9446.79,9447.50,9444.04,9447.50,5627,170,1368,
2014-09-09_11:41,9447.67,9448.12,9443.77,9447.33,6456,186,1476,
2014-09-09_11:42,9446.08,9447.10,9439.86,9444.48,8099,180,1751,
2014-09-09_11:43,9442.34,9445.75,9442.34,9445.75,6266,158,1403,
2014-09-09_11:44,9444.54,9446.88,9443.60,9446.88,13088,235,1677,
2014-09-09_11:45,9447.06,9447.06,9443.64,9446.00,9257,183,1675,
2014-09-09_11:46,9446.61,9447.65,9443.82,9447.65,6951,210,1657,
2014-09-09_11:47,9445.27,9447.67,9443.62,9444.44,8131,182,1759,
2014-09-09_11:48,9447.83,9447.83,9444.23,9444.23,7275,159,1490,
2014-09-09_11:49,9444.66,9446.89,9443.87,9446.15,9644,180,1690,
2014-09-09_11:50,9444.41,9445.95,9442.87,9442.87,7662,156,1549,
2014-09-09_11:51,9447.32,9450.12,9442.46,9444.56,8528,178,1606,
2014-09-09_11:52,9445.87,9449.97,9441.97,9449.41,9694,133,1384,
2014-09-09_11:53,9449.02,9449.02,9441.79,9446.15,5820,138,1329,
2014-09-09_11:54,9444.89,9448.98,9440.62,9440.62,6968,157,1533,
2014-09-09_11:55,9448.24,9448.24,9441.42,9441.73,8308,156,1435,
2014-09-09_11:56,9444.25,9448.84,9440.93,9446.10,8955,175,1682,
2014-09-09_11:57,9448.77,9452.26,9443.64,9444.61,17847,226,2101,
2014-09-09_11:58,9444.56,9448.59,9443.54,9443.54,8441,135,1367,
2014-09-09_11:59,9445.80,9445.80,9441.41,9441.92,8176,186,1708,
2014-09-09_12:00,9443.00,9448.92,9442.36,9448.92,10301,201,2061,
2014-09-09_12:01,9444.27,9444.27,9441.73,9443.98,11870,223,2171,
2014-09-09_12:02,9444.31,9449.47,9441.56,9441.56,7284,154,1515,
2014-09-09_12:03,9441.22,9441.30,9439.79,9441.16,5935,130,1449,
2014-09-09_12:04,9443.73,9444.82,9441.58,9444.82,7623,161,1600,
2014-09-09_12:05,9444.73,9444.73,9441.34,9441.79,10891,159,1729,
2014-09-09_12:06,9442.77,9443.19,9439.19,9439.19,11008,192,1863,
2014-09-09_12:07,9441.71,9442.49,9439.02,9439.02,9474,184,1856,
2014-09-09_12:08,9439.82,9442.90,9439.77,9439.82,9607,213,1958,
2014-09-09_12:09,9440.17,9441.83,9438.71,9439.05,7462,209,1712,
2014-09-09_12:10,9439.15,9439.61,9437.75,9437.75,11638,211,1868,
2014-09-09_12:11,9440.69,9440.69,9438.17,9438.60,10045,199,1822,
2014-09-09_12:12,9437.98,9440.21,9437.86,9438.82,10408,167,1664,
2014-09-09_12:13,9438.70,9441.45,9438.34,9438.34,7168,162,1607,
2014-09-09_12:14,9438.77,9441.45,9437.21,9437.21,7613,178,1711,
2014-09-09_12:15,9439.73,9440.49,9436.15,9440.49,6800,137,1544,
2014-09-09_12:16,9439.70,9440.06,9436.58,9436.98,7414,178,1532,
2014-09-09_12:17,9437.16,9437.16,9435.58,9436.12,7177,193,1578,
2014-09-09_12:18,9436.03,9439.14,9434.36,9439.14,7889,149,1441,
2014-09-09_12:19,9437.37,9437.37,9429.71,9436.52,7097,157,1642,
2014-09-09_12:20,9434.49,9436.32,9431.42,9435.82,7571,156,1573,
2014-09-09_12:21,9431.22,9435.99,9431.22,9431.31,8563,198,1837,
2014-09-09_12:22,9431.39,9435.87,9430.23,9435.78,10810,187,1957,
2014-09-09_12:23,9435.65,9436.25,9435.38,9436.25,6592,144,1583,
2014-09-09_12:24,9436.66,9436.87,9430.91,9436.34,7467,170,1510,
2014-09-09_12:25,9432.24,9438.02,9430.80,9438.02,7609,138,1527,
2014-09-09_12:26,9438.29,9438.29,9434.59,9435.76,8630,176,1662,
2014-09-09_12:27,9430.65,9435.33,9430.65,9435.09,6395,154,1640,
2014-09-09_12:28,9434.26,9436.27,9433.68,9435.30,9078,173,1733,
2014-09-09_12:29,9435.13,9435.83,9435.10,9435.52,6945,171,1605,
2014-09-09_12:30,9435.62,9435.62,9433.58,9434.19,8902,157,1639,
2014-09-09_12:31,9435.52,9435.52,9433.23,9433.79,9485,190,1789,
2014-09-09_12:32,9436.74,9436.74,9433.83,9435.22,11628,192,1583,
2014-09-09_12:33,9435.97,9437.10,9434.32,9434.32,10739,148,1619,
2014-09-09_12:34,9433.74,9441.00,9433.74,9440.89,10894,188,1878,
2014-09-09_12:35,9440.00,9440.96,9436.03,9440.96,11128,175,1705,
2014-09-09_12:36,9436.60,9440.31,9436.22,9440.31,13000,212,1862,
2014-09-09_12:37,9440.58,9440.58,9436.79,9436.88,9758,202,1832,
2014-09-09_12:38,9436.52,9440.51,9436.52,9440.51,8660,162,1579,
2014-09-09_12:39,9440.61,9440.61,9436.60,9436.67,10389,163,1625,
2014-09-09_12:40,9439.08,9439.08,9436.79,9437.49,8034,151,1638,
2014-09-09_12:41,9440.23,9442.03,9436.81,9437.82,28938,279,2327,
2014-09-09_12:42,9441.20,9441.20,9437.14,9438.41,15974,281,2369,
2014-09-09_12:43,9438.85,9439.50,9437.74,9439.15,13605,174,1794,
2014-09-09_12:44,9437.80,9440.60,9437.80,9439.58,9410,167,1667,
2014-09-09_12:45,9439.10,9440.85,9437.73,9437.73,8606,189,1755,
2014-09-09_12:46,9440.93,9441.42,9437.05,9441.42,9966,155,1575,
2014-09-09_12:47,9440.48,9440.48,9437.16,9440.23,8090,203,1787,
2014-09-09_12:48,9440.28,9442.49,9436.91,9442.49,10655,189,1811,
2014-09-09_12:49,9441.21,9441.43,9437.84,9440.94,13756,223,2222,
2014-09-09_12:50,9437.57,9442.77,9437.57,9440.75,18347,261,2543,
2014-09-09_12:51,9437.21,9439.50,9437.21,9438.11,24142,283,2280,
2014-09-09_12:52,9437.23,9438.16,9437.23,9438.14,14024,275,2153,
2014-09-09_12:53,9440.79,9442.63,9439.54,9439.98,12915,258,2184,
2014-09-09_12:54,9440.74,9443.12,9438.92,9438.92,11661,202,1978,
2014-09-09_12:55,9441.81,9443.09,9438.92,9443.09,11382,193,1959,
2014-09-09_12:56,9441.69,9443.61,9440.89,9440.89,10369,201,1911,
2014-09-09_12:57,9442.95,9442.95,9439.47,9439.47,9296,172,1827,
2014-09-09_12:58,9442.67,9442.67,9438.79,9438.79,10386,185,1954,
2014-09-09_12:59,9438.74,9442.67,9438.74,9439.70,11236,223,2031,
2014-09-09_13:00,9442.06,9442.47,9439.14,9442.47,12018,200,1874,
2014-09-09_13:01,9440.06,9442.82,9437.19,9437.86,12619,386,2345,
2014-09-09_13:02,9437.90,9443.29,9436.30,9443.29,12589,231,1916,
2014-09-09_13:03,9438.67,9438.67,9435.28,9435.66,12825,288,1829,
2014-09-09_13:04,9436.36,9439.99,9435.01,9439.99,13168,208,1964,
2014-09-09_13:05,9442.80,9442.80,9435.06,9437.80,13899,252,2133,
2014-09-09_13:06,9437.88,9442.14,9437.43,9441.59,16741,334,2652,
2014-09-09_13:07,9441.12,9441.12,9433.52,9433.52,13010,236,2266,
2014-09-09_13:08,9433.50,9438.58,9433.27,9436.44,12769,244,2162,
2014-09-09_13:09,9436.24,9437.92,9432.38,9437.92,13455,186,2084,
2014-09-09_13:10,9434.84,9437.81,9430.95,9430.95,19939,332,2649,
2014-09-09_13:11,9431.90,9442.75,9431.38,9442.75,16001,278,2979,
2014-09-09_13:12,9440.75,9444.09,9436.45,9442.38,14340,244,2751,
2014-09-09_13:13,9444.47,9444.47,9435.20,9437.47,13539,284,2418,
2014-09-09_13:14,9440.32,9441.48,9437.33,9437.33,16287,288,2637,
2014-09-09_13:15,9437.63,9437.63,9431.87,9433.03,20973,300,2816,
2014-09-09_13:16,9434.73,9442.90,9434.73,9435.64,22063,346,3447,
2014-09-09_13:17,9435.49,9437.40,9433.27,9436.93,25241,327,3036,
2014-09-09_13:18,9434.74,9442.21,9434.74,9435.21,22365,365,3839,
2014-09-09_13:19,9439.36,9439.36,9429.58,9435.21,25751,409,3821,
2014-09-09_13:20,9436.27,9436.96,9433.88,9435.91,22406,409,3743,
2014-09-09_13:21,9437.90,9437.90,9434.35,9434.36,26193,435,3888,
2014-09-09_13:22,9432.22,9437.20,9432.22,9434.32,28484,419,3843,
2014-09-09_13:23,9432.52,9438.92,9428.51,9438.92,33126,585,4657,
2014-09-09_13:24,9437.36,9438.53,9429.65,9429.65,33817,606,4998,
2014-09-09_13:25,9431.38,9436.22,9428.49,9436.22,31296,480,4821,
2014-09-09_13:26,9436.22,9436.22,9436.22,9436.22,0,0,0,
2014-09-09_13:27,9436.22,9436.22,9436.22,9436.22,0,0,0,
2014-09-09_13:28,9436.22,9436.22,9436.22,9436.22,0,0,0,
2014-09-09_13:29,9436.22,9436.22,9436.22,9436.22,0,0,0,
2014-09-09_13:30,9436.22,9436.22,9434.77,9434.77,111058,4053,26098,
2014-09-10_09:01,9410.62,9410.62,9386.46,9386.61,73099,2812,20948,
2014-09-10_09:02,9384.57,9387.41,9381.98,9386.74,36883,877,7727,
2014-09-10_09:03,9392.87,9393.84,9384.26,9393.84,38597,786,6927,
2014-09-10_09:04,9396.09,9397.38,9391.99,9391.99,60048,755,6861,
2014-09-10_09:05,9391.18,9397.75,9390.18,9394.93,62625,723,6848,
2014-09-10_09:06,9397.61,9398.79,9392.83,9394.33,73261,703,6810,
2014-09-10_09:07,9393.96,9399.25,9390.87,9393.97,69284,696,6585,
2014-09-10_09:08,9396.66,9398.61,9393.85,9396.02,61245,637,6211,
2014-09-10_09:09,9396.67,9396.67,9383.69,9383.69,64864,782,7043,
2014-09-10_09:10,9381.97,9387.94,9381.87,9381.95,82293,673,6234,
2014-09-10_09:11,9381.66,9381.66,9374.76,9374.76,68660,900,6044,
2014-09-10_09:12,9379.63,9380.13,9372.31,9377.32,49241,605,5189,
2014-09-10_09:13,9373.70,9380.51,9372.65,9377.07,41135,544,4971,
2014-09-10_09:14,9378.71,9380.43,9372.96,9372.96,49549,554,5108,
2014-09-10_09:15,9372.62,9379.50,9372.62,9374.64,38478,433,4386,
2014-09-10_09:16,9376.29,9376.29,9373.33,9375.23,46749,515,4845,
2014-09-10_09:17,9373.44,9381.47,9372.32,9380.62,52934,477,4595,
2014-09-10_09:18,9377.14,9380.45,9373.88,9380.43,39309,446,4372,
2014-09-10_09:19,9377.17,9377.90,9370.99,9371.83,41714,556,4766,
2014-09-10_09:20,9370.54,9370.54,9362.74,9362.74,71964,990,7064,
2014-09-10_09:21,9356.82,9359.05,9353.84,9354.20,53051,800,6477,
2014-09-10_09:22,9353.05,9354.02,9348.35,9352.11,47568,706,5791,
2014-09-10_09:23,9351.22,9353.61,9345.31,9353.51,49377,602,5787,
2014-09-10_09:24,9346.24,9351.95,9346.24,9351.95,41469,549,5483,
2014-09-10_09:25,9351.83,9351.83,9343.00,9343.00,38581,563,5009,
2014-09-10_09:26,9345.95,9345.95,9341.40,9343.31,46667,554,5344,
2014-09-10_09:27,9345.21,9345.21,9338.94,9341.19,34244,429,4184,
2014-09-10_09:28,9341.96,9345.07,9341.12,9344.41,38201,477,4265,
2014-09-10_09:29,9344.49,9344.72,9340.57,9344.72,32359,391,3702,
2014-09-10_09:30,9345.05,9348.75,9342.88,9348.75,35449,402,3834,
2014-09-10_09:31,9345.05,9348.43,9345.04,9348.43,24514,368,3480,
2014-09-10_09:32,9345.21,9350.15,9344.65,9350.15,29174,337,3516,
2014-09-10_09:33,9348.22,9348.22,9343.19,9344.64,26513,371,3717,
2014-09-10_09:34,9344.81,9348.80,9344.09,9348.80,21508,287,2945,
2014-09-10_09:35,9347.67,9347.67,9344.50,9344.50,24011,360,3339,
2014-09-10_09:36,9349.08,9349.08,9340.70,9345.38,28158,389,3682,
2014-09-10_09:37,9340.04,9345.96,9333.09,9333.09,34358,667,5023,
2014-09-10_09:38,9332.03,9335.38,9332.02,9332.74,33889,742,4937,
2014-09-10_09:39,9332.09,9335.44,9328.94,9329.09,27765,436,4036,
2014-09-10_09:40,9328.27,9331.94,9326.12,9326.12,24196,399,3890,
2014-09-10_09:41,9332.54,9333.63,9326.94,9333.15,27062,413,3737,
2014-09-10_09:42,9334.32,9334.32,9328.08,9332.64,25053,316,3251,
2014-09-10_09:43,9332.84,9335.29,9328.79,9335.29,20457,304,2984,
2014-09-10_09:44,9335.29,9336.07,9330.70,9330.98,24400,315,3073,
2014-09-10_09:45,9331.50,9335.21,9331.50,9334.51,20555,305,3065,
2014-09-10_09:46,9328.25,9328.25,9323.52,9323.88,21964,481,4320,
2014-09-10_09:47,9325.17,9327.98,9322.61,9323.15,24818,406,3775,
2014-09-10_09:48,9321.90,9322.81,9321.90,9322.02,15140,281,3083,
2014-09-10_09:49,9321.00,9327.35,9321.00,9324.36,18462,301,3112,
2014-09-10_09:50,9320.44,9325.79,9319.77,9321.73,16032,291,2963,
2014-09-10_09:51,9326.81,9326.99,9321.16,9321.16,26041,312,3210,
2014-09-10_09:52,9320.17,9325.90,9320.17,9322.31,15604,272,2929,
2014-09-10_09:53,9327.44,9327.44,9320.65,9322.50,16138,255,2593,
2014-09-10_09:54,9328.04,9328.04,9320.05,9324.34,23313,415,3428,
2014-09-10_09:55,9320.87,9325.83,9319.78,9319.78,19550,286,2802,
2014-09-10_09:56,9319.33,9325.84,9319.33,9320.73,21300,320,3199,
2014-09-10_09:57,9325.14,9325.22,9317.45,9319.46,14451,277,2952,
2014-09-10_09:58,9320.11,9325.41,9318.73,9319.82,17911,335,2830,
2014-09-10_09:59,9324.93,9326.90,9321.41,9326.90,16110,296,2682,
2014-09-10_10:00,9326.41,9327.32,9320.61,9325.57,14286,230,2422,
2014-09-10_10:01,9320.28,9321.01,9317.74,9317.74,15512,358,3090,
2014-09-10_10:02,9319.79,9323.32,9318.62,9319.44,13986,244,2873,
2014-09-10_10:03,9319.17,9324.32,9315.01,9315.01,24177,499,4364,
2014-09-10_10:04,9314.56,9316.88,9311.01,9311.01,28824,634,5516,
2014-09-10_10:05,9310.67,9317.07,9309.26,9309.70,27772,449,3461,
2014-09-10_10:06,9309.53,9311.13,9309.53,9309.62,19154,385,3290,
2014-09-10_10:07,9309.94,9314.70,9309.05,9310.71,18698,305,3230,
2014-09-10_10:08,9311.97,9316.92,9311.50,9313.84,19310,268,2623,
2014-09-10_10:09,9312.56,9318.82,9311.05,9311.09,16281,269,2646,
2014-09-10_10:10,9312.10,9319.25,9312.10,9319.25,15609,225,2409,
2014-09-10_10:11,9318.59,9320.94,9314.03,9316.52,14457,193,2124,
2014-09-10_10:12,9319.70,9319.70,9314.77,9314.77,17443,216,2461,
2014-09-10_10:13,9319.35,9320.32,9314.10,9314.10,14566,224,2363,
2014-09-10_10:14,9318.40,9318.83,9312.86,9315.82,14092,215,2235,
2014-09-10_10:15,9319.97,9320.28,9316.53,9316.74,13656,184,2188,
2014-09-10_10:16,9315.51,9317.24,9314.89,9314.89,10341,175,2027,
2014-09-10_10:17,9315.29,9320.39,9315.20,9315.20,9694,192,1997,
2014-09-10_10:18,9319.96,9319.96,9312.62,9315.62,11685,211,2266,
2014-09-10_10:19,9319.50,9320.32,9315.79,9315.79,7381,134,1740,
2014-09-10_10:20,9315.12,9321.76,9315.12,9321.76,10865,190,1959,
2014-09-10_10:21,9321.84,9323.00,9316.17,9317.46,10694,178,2058,
2014-09-10_10:22,9317.77,9317.77,9315.86,9315.86,11337,174,2044,
2014-09-10_10:23,9317.15,9321.37,9315.55,9315.60,10945,186,2172,
2014-09-10_10:24,9315.72,9318.63,9315.72,9316.32,11521,177,2119,
2014-09-10_10:25,9317.21,9317.41,9316.34,9316.91,10979,221,2000,
2014-09-10_10:26,9316.61,9318.94,9316.61,9318.94,11554,191,2108,
2014-09-10_10:27,9322.53,9322.53,9317.07,9319.14,8658,171,1912,
2014-09-10_10:28,9319.74,9324.98,9319.74,9321.52,12776,175,1964,
2014-09-10_10:29,9321.57,9327.15,9321.57,9326.93,15268,230,2299,
2014-09-10_10:30,9327.27,9327.57,9322.89,9327.57,19936,232,2033,
2014-09-10_10:31,9327.15,9328.60,9323.61,9328.60,16080,249,2331,
2014-09-10_10:32,9330.37,9330.37,9321.70,9322.21,17982,224,2467,
2014-09-10_10:33,9324.17,9327.84,9321.63,9323.73,11958,208,2124,
2014-09-10_10:34,9328.56,9331.61,9325.26,9325.99,11276,180,1942,
2014-09-10_10:35,9323.28,9329.61,9321.08,9321.08,13771,205,2161,
2014-09-10_10:36,9321.07,9325.83,9320.75,9321.38,13418,195,2267,
2014-09-10_10:37,9322.36,9325.67,9322.19,9325.29,9240,156,1771,
2014-09-10_10:38,9321.73,9330.28,9321.67,9330.28,9644,172,1814,
2014-09-10_10:39,9324.65,9331.70,9323.00,9331.70,15143,208,2022,
2014-09-10_10:40,9327.18,9328.70,9323.05,9328.70,13076,211,1915,
2014-09-10_10:41,9330.34,9330.68,9323.79,9330.68,9444,165,1803,
2014-09-10_10:42,9327.56,9329.87,9322.94,9327.14,11099,200,1936,
2014-09-10_10:43,9321.65,9329.18,9321.65,9324.88,10075,167,1675,
2014-09-10_10:44,9332.42,9332.42,9322.97,9324.03,9819,170,1802,
2014-09-10_10:45,9325.50,9327.43,9321.81,9327.43,9867,185,1861,
2014-09-10_10:46,9322.34,9326.58,9320.54,9322.36,12578,224,2063,
2014-09-10_10:47,9322.25,9324.42,9318.43,9324.42,22965,452,3342,
2014-09-10_10:48,9325.23,9325.23,9317.73,9323.77,13044,261,2131,
2014-09-10_10:49,9323.15,9323.86,9318.57,9323.03,9618,180,1895,
2014-09-10_10:50,9325.07,9325.07,9318.61,9318.61,9990,142,1628,
2014-09-10_10:51,9320.11,9325.60,9319.30,9319.30,7899,133,1517,
2014-09-10_10:52,9318.00,9322.23,9317.12,9317.12,7668,157,1730,
2014-09-10_10:53,9321.95,9323.34,9318.33,9318.33,7806,145,1601,
2014-09-10_10:54,9325.23,9325.94,9317.54,9324.26,9333,197,1781,
2014-09-10_10:55,9319.97,9324.62,9317.03,9317.03,9478,214,2196,
2014-09-10_10:56,9320.43,9320.43,9314.32,9314.32,12168,301,2608,
2014-09-10_10:57,9315.26,9321.62,9315.02,9321.62,10791,213,2042,
2014-09-10_10:58,9319.33,9319.78,9315.29,9315.49,11761,263,2510,
2014-09-10_10:59,9314.97,9315.49,9313.53,9314.71,9310,204,1920,
2014-09-10_11:00,9313.88,9320.71,9313.88,9316.55,9101,173,1757,
2014-09-10_11:01,9315.19,9320.64,9315.19,9316.64,9769,175,1844,
2014-09-10_11:02,9317.48,9320.98,9315.60,9317.18,10856,190,1646,
2014-09-10_11:03,9318.10,9322.18,9317.86,9318.16,6761,122,1349,
2014-09-10_11:04,9317.36,9322.28,9316.30,9316.30,7758,142,1438,
2014-09-10_11:05,9315.17,9321.34,9314.78,9316.57,7922,161,1708,
2014-09-10_11:06,9316.03,9320.02,9315.03,9316.06,9461,139,1550,
2014-09-10_11:07,9321.01,9321.04,9316.17,9317.43,10492,153,1450,
2014-09-10_11:08,9317.39,9322.73,9317.39,9322.48,7318,126,1422,
2014-09-10_11:09,9317.32,9321.80,9316.06,9316.06,8481,168,1530,
2014-09-10_11:10,9315.98,9321.84,9315.31,9321.84,8141,128,1445,
2014-09-10_11:11,9321.80,9323.23,9318.07,9323.23,7056,127,1398,
2014-09-10_11:12,9320.14,9324.08,9318.95,9319.82,6046,128,1347,
2014-09-10_11:13,9318.74,9322.88,9318.19,9322.88,11015,160,1488,
2014-09-10_11:14,9319.26,9324.43,9318.44,9318.87,5897,137,1414,
2014-09-10_11:15,9324.48,9324.48,9318.71,9320.37,5476,128,1344,
2014-09-10_11:16,9319.14,9324.65,9319.14,9322.59,6147,124,1299,
2014-09-10_11:17,9324.04,9324.04,9317.21,9318.72,6006,136,1378,
2014-09-10_11:18,9319.10,9323.21,9317.34,9323.21,7011,118,1313,
2014-09-10_11:19,9317.54,9319.43,9317.30,9319.43,8444,160,1485,
2014-09-10_11:20,9324.27,9324.87,9322.92,9323.73,7689,141,1438,
2014-09-10_11:21,9318.26,9323.95,9318.26,9323.95,5126,106,1291,
2014-09-10_11:22,9324.12,9324.30,9317.91,9320.02,6356,140,1403,
2014-09-10_11:23,9318.32,9324.14,9317.96,9323.39,6848,127,1457,
2014-09-10_11:24,9319.15,9319.36,9316.02,9317.12,8911,193,2005,
2014-09-10_11:25,9315.83,9318.26,9315.83,9318.26,7703,170,1993,
2014-09-10_11:26,9322.04,9322.97,9316.88,9322.97,6619,161,1611,
2014-09-10_11:27,9322.70,9322.70,9317.90,9322.29,6993,143,1542,
2014-09-10_11:28,9318.16,9323.55,9316.45,9323.55,5385,129,1368,
2014-09-10_11:29,9320.71,9320.71,9314.96,9316.54,6228,145,1500,
2014-09-10_11:30,9319.87,9319.87,9315.25,9315.25,6871,131,1448,
2014-09-10_11:31,9319.34,9320.29,9315.11,9320.29,7702,159,1546,
2014-09-10_11:32,9315.98,9322.22,9315.98,9322.22,7874,186,1628,
2014-09-10_11:33,9320.30,9322.55,9316.28,9322.55,8040,146,1390,
2014-09-10_11:34,9323.15,9324.12,9318.37,9324.12,8691,145,1354,
2014-09-10_11:35,9319.47,9324.38,9317.28,9321.90,8459,149,1499,
2014-09-10_11:36,9319.52,9324.40,9317.96,9319.21,6110,128,1413,
2014-09-10_11:37,9321.06,9323.51,9319.74,9320.78,5023,133,1327,
2014-09-10_11:38,9325.22,9325.22,9319.27,9323.49,6254,140,1430,
2014-09-10_11:39,9322.94,9322.94,9318.02,9322.36,7515,133,1417,
2014-09-10_11:40,9321.96,9323.77,9318.46,9319.05,6100,144,1334,
2014-09-10_11:41,9324.33,9325.28,9320.12,9320.12,5955,131,1359,
2014-09-10_11:42,9325.17,9325.17,9320.35,9323.88,5734,97,1101,
2014-09-10_11:43,9324.07,9325.04,9318.75,9322.12,5900,127,1239,
2014-09-10_11:44,9326.22,9326.22,9324.01,9325.38,4293,97,1104,
2014-09-10_11:45,9326.34,9326.34,9322.01,9325.69,5227,119,1301,
2014-09-10_11:46,9320.18,9325.91,9320.18,9325.48,5044,118,1289,
2014-09-10_11:47,9325.37,9326.52,9320.21,9324.69,5539,125,1308,
2014-09-10_11:48,9320.56,9326.21,9320.56,9326.21,6249,140,1318,
2014-09-10_11:49,9320.01,9321.04,9320.01,9320.35,5370,116,1340,
2014-09-10_11:50,9320.38,9324.83,9318.86,9318.86,6165,135,1410,
2014-09-10_11:51,9319.35,9320.89,9319.35,9320.89,6073,154,1354,
2014-09-10_11:52,9320.56,9325.44,9317.63,9317.63,10612,190,1761,
2014-09-10_11:53,9321.82,9325.08,9320.37,9325.08,6530,150,1530,
2014-09-10_11:54,9324.70,9326.13,9324.70,9325.41,5619,112,1161,
2014-09-10_11:55,9320.67,9327.16,9320.67,9326.59,6704,182,1596,
2014-09-10_11:56,9326.11,9326.11,9320.79,9320.79,7206,156,1402,
2014-09-10_11:57,9320.81,9326.16,9320.70,9326.16,6638,128,1390,
2014-09-10_11:58,9326.75,9326.88,9320.66,9326.88,7398,128,1514,
2014-09-10_11:59,9326.92,9326.92,9321.20,9321.20,5597,114,1265,
2014-09-10_12:00,9321.54,9328.43,9321.54,9328.30,12931,145,1372,
2014-09-10_12:01,9328.45,9328.45,9322.71,9322.83,8462,217,1546,
2014-09-10_12:02,9322.99,9327.61,9322.21,9327.61,6204,171,1445,
2014-09-10_12:03,9328.10,9328.40,9323.67,9327.84,5500,128,1363,
2014-09-10_12:04,9327.44,9328.07,9322.23,9326.28,7255,185,1557,
2014-09-10_12:05,9318.84,9325.37,9318.84,9319.47,8519,214,2029,
2014-09-10_12:06,9319.54,9326.65,9319.54,9324.43,12527,176,1846,
2014-09-10_12:07,9325.22,9325.84,9320.12,9320.45,7804,170,1971,
2014-09-10_12:08,9324.72,9324.92,9320.54,9321.46,7511,149,1692,
2014-09-10_12:09,9325.24,9325.24,9319.96,9320.78,7616,155,1635,
2014-09-10_12:10,9323.99,9325.32,9320.64,9321.06,5989,142,1462,
2014-09-10_12:11,9321.32,9325.05,9319.60,9323.15,6086,139,1405,
2014-09-10_12:12,9328.10,9328.17,9320.92,9328.17,5359,137,1494,
2014-09-10_12:13,9328.82,9328.82,9322.97,9326.04,8516,124,1565,
2014-09-10_12:14,9325.51,9326.10,9319.48,9320.14,6378,143,1607,
2014-09-10_12:15,9324.87,9327.15,9321.95,9322.10,5245,129,1320,
2014-09-10_12:16,9321.64,9326.02,9320.90,9320.90,6092,122,1386,
2014-09-10_12:17,9321.20,9328.17,9321.09,9327.55,6283,164,1713,
2014-09-10_12:18,9321.62,9327.80,9321.62,9324.05,5493,137,1479,
2014-09-10_12:19,9322.90,9327.03,9321.05,9326.36,5917,136,1519,
2014-09-10_12:20,9321.42,9325.41,9321.42,9325.41,5887,141,1464,
2014-09-10_12:21,9322.26,9326.74,9321.75,9322.47,7940,131,1409,
2014-09-10_12:22,9322.89,9328.23,9322.89,9323.37,7577,148,1566,
2014-09-10_12:23,9324.07,9329.19,9323.22,9327.69,7723,129,1392,
2014-09-10_12:24,9327.54,9327.54,9320.72,9322.91,9222,164,1728,
2014-09-10_12:25,9326.83,9326.96,9321.82,9321.82,7078,155,1624,
2014-09-10_12:26,9326.36,9326.36,9319.65,9321.83,8734,151,1781,
2014-09-10_12:27,9326.56,9326.80,9321.26,9321.26,6866,115,1562,
2014-09-10_12:28,9321.96,9326.17,9321.20,9321.90,5485,114,1495,
2014-09-10_12:29,9327.56,9327.56,9321.46,9321.46,7715,174,1876,
2014-09-10_12:30,9326.87,9327.79,9326.87,9327.53,8941,150,1824,
2014-09-10_12:31,9328.08,9328.14,9323.48,9323.48,11056,158,1605,
2014-09-10_12:32,9324.65,9328.78,9324.40,9324.40,9870,153,1777,
2014-09-10_12:33,9324.83,9326.49,9324.65,9324.69,14719,178,1981,
2014-09-10_12:34,9329.26,9329.26,9323.80,9329.17,10236,206,2157,
2014-09-10_12:35,9330.40,9330.85,9324.73,9328.81,13710,185,2066,
2014-09-10_12:36,9330.54,9333.25,9325.45,9327.23,10263,148,1844,
2014-09-10_12:37,9328.72,9333.62,9327.41,9327.41,9256,156,1939,
2014-09-10_12:38,9333.73,9335.30,9327.15,9333.04,9788,175,1783,
2014-09-10_12:39,9333.93,9333.93,9331.21,9331.99,14603,222,1969,
2014-09-10_12:40,9335.76,9336.54,9330.90,9330.90,14012,229,1973,
2014-09-10_12:41,9335.60,9337.40,9330.09,9337.40,21360,275,2092,
2014-09-10_12:42,9336.40,9339.23,9333.69,9334.54,11132,181,1934,
2014-09-10_12:43,9338.75,9338.75,9332.49,9336.62,22081,308,2547,
2014-09-10_12:44,9339.74,9340.18,9334.97,9337.17,13861,184,2024,
2014-09-10_12:45,9332.58,9342.32,9332.58,9339.85,12935,207,2000,
2014-09-10_12:46,9339.70,9342.62,9339.52,9342.28,15437,234,2257,
2014-09-10_12:47,9342.71,9343.41,9340.67,9341.75,16238,235,2341,
2014-09-10_12:48,9343.89,9345.73,9343.89,9344.56,16899,214,2225,
2014-09-10_12:49,9344.13,9346.13,9342.17,9342.17,13823,239,2287,
2014-09-10_12:50,9342.02,9344.43,9342.02,9342.88,18175,253,2175,
2014-09-10_12:51,9342.67,9345.84,9341.39,9342.75,25515,286,2368,
2014-09-10_12:52,9345.85,9345.85,9333.17,9335.95,14448,253,2381,
2014-09-10_12:53,9336.99,9345.48,9336.38,9341.64,11496,250,2074,
2014-09-10_12:54,9339.39,9344.56,9337.04,9337.04,10708,187,1890,
2014-09-10_12:55,9340.67,9343.75,9335.94,9335.94,12080,164,1797,
2014-09-10_12:56,9340.13,9342.82,9335.62,9342.58,10337,173,1935,
2014-09-10_12:57,9342.26,9344.14,9335.89,9340.73,9516,168,1791,
2014-09-10_12:58,9340.85,9343.98,9340.54,9342.05,10619,211,2012,
2014-09-10_12:59,9343.75,9344.59,9341.72,9341.72,14744,174,1958,
2014-09-10_13:00,9344.29,9345.23,9341.13,9345.23,13921,221,2139,
2014-09-10_13:01,9344.90,9351.53,9342.43,9351.53,23089,437,2573,
2014-09-10_13:02,9352.11,9353.97,9346.04,9349.81,17518,262,2767,
2014-09-10_13:03,9352.41,9352.97,9345.10,9347.94,16234,337,2863,
2014-09-10_13:04,9347.63,9350.94,9347.63,9349.90,22524,289,2680,
2014-09-10_13:05,9351.58,9353.75,9347.17,9350.43,16228,264,2395,
2014-09-10_13:06,9347.59,9354.86,9347.59,9354.64,17675,341,2405,
2014-09-10_13:07,9350.37,9354.61,9347.94,9347.94,28422,398,3109,
2014-09-10_13:08,9351.11,9357.23,9351.11,9356.90,31591,469,3834,
2014-09-10_13:09,9351.81,9357.17,9351.52,9351.52,22348,322,2874,
2014-09-10_13:10,9355.62,9356.61,9354.88,9354.88,30865,419,3433,
2014-09-10_13:11,9357.14,9358.52,9356.65,9358.52,28557,348,3196,
2014-09-10_13:12,9358.14,9362.02,9354.41,9362.02,24624,349,3334,
2014-09-10_13:13,9353.20,9361.28,9353.20,9358.76,20517,294,2930,
2014-09-10_13:14,9355.24,9361.00,9355.08,9356.87,24112,339,3414,
2014-09-10_13:15,9353.38,9358.36,9353.38,9353.68,21697,301,3050,
2014-09-10_13:16,9353.54,9362.01,9353.54,9359.88,23942,277,3106,
2014-09-10_13:17,9360.39,9363.84,9357.16,9363.50,24285,317,3272,
2014-09-10_13:18,9363.26,9363.26,9354.31,9354.31,28243,388,3801,
2014-09-10_13:19,9361.04,9361.04,9355.18,9358.00,20467,326,3649,
2014-09-10_13:20,9358.44,9363.60,9355.17,9356.21,18055,300,3195,
2014-09-10_13:21,9363.36,9363.36,9358.79,9359.76,20615,385,3567,
2014-09-10_13:22,9356.92,9362.29,9355.34,9362.25,19413,360,3414,
2014-09-10_13:23,9365.40,9365.40,9357.71,9365.30,26686,464,4325,
2014-09-10_13:24,9360.30,9365.99,9358.50,9358.50,28417,477,4450,
2014-09-10_13:25,9362.96,9364.35,9361.91,9363.25,32919,485,4755,
2014-09-10_13:26,9363.25,9363.25,9363.25,9363.25,0,0,0,
2014-09-10_13:27,9363.25,9363.25,9363.25,9363.25,0,0,0,
2014-09-10_13:28,9363.25,9363.25,9363.25,9363.25,0,0,0,
2014-09-10_13:29,9363.25,9363.25,9363.25,9363.25,0,0,0,
2014-09-10_13:30,9363.25,9363.25,9357.61,9357.61,114737,4104,26913,
2014-09-11_09:01,9376.38,9381.05,9376.38,9378.28,58043,2144,17349,
2014-09-11_09:02,9378.34,9379.01,9377.87,9378.12,31757,876,6445,
2014-09-11_09:03,9375.41,9376.91,9372.87,9372.87,41627,715,6216,
2014-09-11_09:04,9367.47,9370.64,9363.32,9366.12,62435,783,6850,
2014-09-11_09:05,9364.53,9364.53,9363.24,9363.44,62445,652,6089,
2014-09-11_09:06,9363.85,9365.04,9362.52,9362.52,63123,548,5360,
2014-09-11_09:07,9363.18,9366.39,9358.29,9366.39,54407,541,5381,
2014-09-11_09:08,9366.27,9367.00,9364.11,9366.18,51773,499,5272,
2014-09-11_09:09,9366.68,9368.71,9365.82,9365.82,45058,449,4525,
2014-09-11_09:10,9364.85,9368.07,9364.85,9367.96,38352,438,4397,
2014-09-11_09:11,9368.09,9368.70,9365.05,9368.70,66727,545,4840,
2014-09-11_09:12,9367.23,9368.19,9364.92,9366.85,44482,608,4590,
2014-09-11_09:13,9363.45,9366.59,9363.45,9364.59,42962,451,4230,
2014-09-11_09:14,9361.45,9361.45,9357.05,9357.83,52438,541,4951,
2014-09-11_09:15,9360.11,9360.11,9355.52,9355.52,42407,451,4407,
2014-09-11_09:16,9357.91,9357.91,9351.11,9356.86,32478,364,3923,
2014-09-11_09:17,9354.71,9354.71,9349.95,9349.95,39204,424,3988,
2014-09-11_09:18,9353.10,9353.10,9345.66,9350.98,29799,392,3826,
2014-09-11_09:19,9346.86,9349.96,9346.86,9349.96,26421,328,3451,
2014-09-11_09:20,9350.42,9352.13,9348.36,9349.52,23922,324,3484,
2014-09-11_09:21,9349.09,9349.09,9347.32,9347.32,31582,339,3671,
2014-09-11_09:22,9342.30,9349.11,9342.30,9349.11,29898,313,3738,
2014-09-11_09:23,9346.10,9349.16,9345.10,9345.20,27134,272,3136,
2014-09-11_09:24,9344.58,9348.45,9344.58,9345.73,29220,287,3181,
2014-09-11_09:25,9348.80,9349.44,9343.47,9347.80,19571,270,2877,
2014-09-11_09:26,9347.22,9349.17,9347.07,9349.17,18514,253,2756,
2014-09-11_09:27,9347.93,9350.92,9347.93,9348.70,18894,264,3114,
2014-09-11_09:28,9348.59,9351.62,9347.58,9348.78,21828,290,3506,
2014-09-11_09:29,9351.87,9351.87,9349.23,9349.94,15730,242,3049,
2014-09-11_09:30,9351.36,9351.64,9348.88,9348.99,18987,284,3108,
2014-09-11_09:31,9350.55,9353.53,9346.19,9350.55,25968,371,3780,
2014-09-11_09:32,9353.04,9353.04,9351.13,9351.13,22166,345,3509,
2014-09-11_09:33,9351.81,9354.83,9351.10,9351.10,18534,346,3150,
2014-09-11_09:34,9352.32,9355.69,9352.29,9355.07,23922,292,3048,
2014-09-11_09:35,9350.68,9356.45,9350.68,9353.51,23011,294,2981,
2014-09-11_09:36,9355.10,9361.40,9353.97,9359.08,20783,269,2776,
2014-09-11_09:37,9362.70,9362.70,9359.67,9360.95,48691,335,3348,
2014-09-11_09:38,9363.58,9364.71,9363.58,9363.81,33460,296,3325,
2014-09-11_09:39,9363.70,9365.95,9362.02,9365.28,19059,311,2981,
2014-09-11_09:40,9364.50,9366.77,9364.50,9366.01,17935,333,3137,
2014-09-11_09:41,9364.79,9365.22,9363.92,9363.92,20107,306,3049,
2014-09-11_09:42,9359.92,9364.74,9359.69,9359.69,17790,252,2568,
2014-09-11_09:43,9364.14,9365.12,9364.13,9364.13,17242,265,2544,
2014-09-11_09:44,9365.30,9365.30,9363.28,9363.28,19627,289,2767,
2014-09-11_09:45,9364.39,9364.48,9359.63,9364.48,28483,322,2724,
2014-09-11_09:46,9367.40,9367.40,9363.68,9366.71,16535,247,2479,
2014-09-11_09:47,9366.59,9366.90,9363.90,9366.60,13957,239,2470,
2014-09-11_09:48,9365.61,9366.63,9363.66,9364.56,16685,258,2675,
2014-09-11_09:49,9359.05,9367.41,9359.05,9366.82,19590,258,2664,
2014-09-11_09:50,9361.62,9366.22,9361.62,9363.27,18902,269,2686,
2014-09-11_09:51,9363.18,9366.02,9363.02,9365.82,17102,239,2508,
2014-09-11_09:52,9358.88,9363.10,9355.78,9355.78,16697,265,2690,
2014-09-11_09:53,9355.68,9361.69,9355.68,9361.06,21368,312,2867,
2014-09-11_09:54,9356.19,9361.97,9356.19,9356.20,17451,267,2618,
2014-09-11_09:55,9360.02,9360.49,9355.65,9355.65,20600,271,2568,
2014-09-11_09:56,9357.47,9360.46,9355.51,9360.46,13134,209,2307,
2014-09-11_09:57,9355.05,9359.68,9355.05,9358.88,12607,196,2242,
2014-09-11_09:58,9354.97,9360.97,9354.97,9360.02,12568,198,2065,
2014-09-11_09:59,9354.65,9359.47,9353.98,9359.47,14600,185,2094,
2014-09-11_10:00,9357.37,9359.78,9355.14,9359.78,20896,219,2296,
2014-09-11_10:01,9359.27,9359.27,9354.23,9354.23,21762,196,2154,
2014-09-11_10:02,9359.43,9360.27,9354.82,9355.20,21261,220,2442,
2014-09-11_10:03,9355.42,9359.89,9351.48,9351.98,16637,233,2421,
2014-09-11_10:04,9354.83,9358.94,9353.43,9353.51,15142,250,2435,
2014-09-11_10:05,9353.90,9358.37,9350.56,9356.80,23379,283,3020,
2014-09-11_10:06,9356.22,9356.22,9348.86,9351.73,25398,281,3068,
2014-09-11_10:07,9354.24,9354.24,9343.09,9344.64,21749,318,3300,
2014-09-11_10:08,9344.88,9349.86,9344.88,9348.19,18607,383,3186,
2014-09-11_10:09,9342.91,9347.84,9339.64,9340.22,18206,267,2783,
2014-09-11_10:10,9347.61,9347.63,9340.35,9340.35,15479,225,2442,
2014-09-11_10:11,9347.21,9347.30,9344.77,9347.30,16181,284,2660,
2014-09-11_10:12,9343.15,9348.71,9343.15,9346.90,12932,198,2330,
2014-09-11_10:13,9347.93,9347.93,9344.41,9347.12,14866,209,2534,
2014-09-11_10:14,9345.46,9348.17,9344.39,9347.88,14137,215,2453,
2014-09-11_10:15,9343.95,9347.86,9340.16,9344.78,11596,208,2238,
2014-09-11_10:16,9347.95,9347.95,9339.97,9346.63,10252,183,1981,
2014-09-11_10:17,9342.48,9347.31,9339.81,9347.31,13071,171,1984,
2014-09-11_10:18,9347.80,9347.80,9344.10,9344.46,10254,151,1855,
2014-09-11_10:19,9346.85,9348.40,9345.78,9348.03,11297,188,1924,
2014-09-11_10:20,9342.87,9347.39,9342.80,9342.80,10599,188,2088,
2014-09-11_10:21,9345.18,9346.86,9339.77,9346.86,11492,170,1926,
2014-09-11_10:22,9347.76,9348.33,9340.55,9340.55,10487,174,1994,
2014-09-11_10:23,9342.91,9347.29,9340.09,9340.26,15566,224,2208,
2014-09-11_10:24,9342.43,9344.54,9341.52,9344.54,20960,244,2215,
2014-09-11_10:25,9347.36,9347.36,9340.59,9340.59,9718,172,1947,
2014-09-11_10:26,9342.65,9344.54,9340.61,9343.40,10433,169,1856,
2014-09-11_10:27,9342.19,9346.68,9338.85,9342.19,9085,182,1791,
2014-09-11_10:28,9343.82,9345.29,9340.74,9345.29,11514,192,1820,
2014-09-11_10:29,9340.55,9346.04,9338.71,9340.28,9359,153,1607,
2014-09-11_10:30,9342.40,9344.24,9338.73,9343.24,7818,137,1591,
2014-09-11_10:31,9346.56,9346.66,9341.74,9346.66,9396,163,1719,
2014-09-11_10:32,9341.04,9347.21,9341.04,9346.77,8002,165,1582,
2014-09-11_10:33,9342.06,9347.68,9342.06,9342.94,11789,192,1976,
2014-09-11_10:34,9342.66,9347.55,9341.89,9341.89,9602,173,1966,
2014-09-11_10:35,9346.56,9346.57,9339.31,9346.57,16295,226,1959,
2014-09-11_10:36,9342.55,9346.75,9340.52,9346.75,12732,211,1956,
2014-09-11_10:37,9340.70,9346.62,9340.70,9346.35,11547,170,1881,
2014-09-11_10:38,9346.71,9346.71,9342.45,9346.62,9819,172,1749,
2014-09-11_10:39,9346.40,9347.62,9342.64,9347.60,7098,134,1617,
2014-09-11_10:40,9343.36,9348.82,9343.36,9347.88,8063,136,1579,
2014-09-11_10:41,9341.13,9348.13,9341.13,9348.08,9078,161,1718,
2014-09-11_10:42,9342.95,9348.28,9340.17,9348.28,9137,162,1732,
2014-09-11_10:43,9348.74,9349.71,9341.77,9349.71,8928,180,1870,
2014-09-11_10:44,9342.19,9349.43,9342.00,9342.00,10832,195,2142,
2014-09-11_10:45,9342.38,9348.31,9342.38,9348.31,8781,165,1989,
2014-09-11_10:46,9343.81,9348.73,9341.64,9348.73,8293,177,1938,
2014-09-11_10:47,9348.91,9348.91,9341.36,9347.66,8338,165,1750,
2014-09-11_10:48,9348.69,9348.69,9346.13,9347.97,7252,153,1680,
2014-09-11_10:49,9348.29,9348.73,9345.62,9345.99,7694,168,1727,
2014-09-11_10:50,9348.34,9348.42,9345.45,9345.45,8434,156,1683,
2014-09-11_10:51,9345.56,9348.97,9345.56,9348.97,7490,161,1639,
2014-09-11_10:52,9349.31,9349.31,9346.59,9347.81,10144,202,1896,
2014-09-11_10:53,9345.86,9347.81,9345.70,9347.10,13526,253,2299,
2014-09-11_10:54,9344.83,9347.98,9344.73,9347.98,12275,229,1989,
2014-09-11_10:55,9346.69,9347.31,9344.24,9347.29,8030,190,1791,
2014-09-11_10:56,9347.02,9348.66,9344.24,9344.75,13405,240,1888,
2014-09-11_10:57,9344.99,9347.62,9343.32,9343.32,9696,162,1655,
2014-09-11_10:58,9343.29,9347.49,9343.29,9347.29,10163,176,1938,
2014-09-11_10:59,9344.34,9347.10,9344.15,9347.10,10067,209,1912,
2014-09-11_11:00,9347.33,9348.14,9344.64,9347.62,7950,147,1729,
2014-09-11_11:01,9347.02,9348.11,9344.91,9348.11,12440,166,1798,
2014-09-11_11:02,9345.46,9348.68,9345.46,9348.68,10590,135,1586,
2014-09-11_11:03,9345.75,9348.71,9344.86,9344.86,9572,227,1902,
2014-09-11_11:04,9348.34,9349.44,9345.66,9346.64,13123,251,1911,
2014-09-11_11:05,9346.20,9348.35,9345.13,9346.09,11328,201,2013,
2014-09-11_11:06,9351.18,9352.76,9347.35,9352.75,10171,168,1961,
2014-09-11_11:07,9352.38,9353.19,9348.52,9352.79,13857,228,2167,
2014-09-11_11:08,9352.61,9352.61,9348.15,9349.73,19808,209,2152,
2014-09-11_11:09,9346.18,9354.19,9346.18,9354.15,13964,184,1937,
2014-09-11_11:10,9354.19,9354.94,9352.21,9352.47,10347,164,1803,
2014-09-11_11:11,9351.85,9355.43,9350.50,9352.01,10206,200,1930,
2014-09-11_11:12,9349.28,9355.22,9349.28,9355.22,16549,210,1985,
2014-09-11_11:13,9352.28,9356.11,9352.28,9353.08,11723,184,1869,
2014-09-11_11:14,9356.78,9356.78,9347.72,9351.97,11452,205,1931,
2014-09-11_11:15,9355.16,9355.51,9352.51,9355.20,15184,184,1984,
2014-09-11_11:16,9355.15,9356.57,9348.46,9348.46,7856,141,1623,
2014-09-11_11:17,9348.15,9356.31,9348.15,9354.56,10841,175,1688,
2014-09-11_11:18,9347.41,9356.62,9347.41,9356.62,8969,160,1656,
2014-09-11_11:19,9349.07,9355.82,9347.65,9353.93,7829,146,1597,
2014-09-11_11:20,9355.63,9355.63,9347.19,9352.38,11976,207,1886,
2014-09-11_11:21,9350.35,9356.72,9350.35,9355.90,10395,178,1905,
2014-09-11_11:22,9355.43,9355.84,9350.53,9350.53,8996,121,1495,
2014-09-11_11:23,9352.64,9353.78,9352.56,9353.36,6598,124,1418,
2014-09-11_11:24,9353.03,9355.83,9349.76,9349.76,7006,118,1426,
2014-09-11_11:25,9352.23,9355.06,9350.55,9350.55,7459,156,1574,
2014-09-11_11:26,9350.80,9356.59,9350.80,9355.47,9784,174,1709,
2014-09-11_11:27,9356.06,9356.41,9352.48,9355.99,9116,181,1674,
2014-09-11_11:28,9353.19,9356.90,9353.19,9356.53,7411,152,1719,
2014-09-11_11:29,9353.28,9356.80,9352.11,9352.11,11041,145,1543,
2014-09-11_11:30,9352.03,9357.07,9352.03,9354.35,8731,161,1630,
2014-09-11_11:31,9356.00,9357.36,9351.91,9351.91,9573,143,1669,
2014-09-11_11:32,9356.62,9356.62,9352.90,9355.55,6605,142,1529,
2014-09-11_11:33,9356.59,9358.34,9354.38,9358.34,6969,123,1604,
2014-09-11_11:34,9358.02,9358.02,9349.19,9356.84,8791,136,1733,
2014-09-11_11:35,9352.07,9357.65,9352.07,9357.65,9420,176,1706,
2014-09-11_11:36,9357.17,9357.67,9354.62,9357.32,9900,176,1890,
2014-09-11_11:37,9357.86,9357.86,9355.00,9357.48,9350,201,1926,
2014-09-11_11:38,9357.07,9358.18,9355.22,9355.80,11080,230,2052,
2014-09-11_11:39,9352.77,9357.97,9352.77,9355.88,9331,193,1922,
2014-09-11_11:40,9358.59,9358.85,9356.27,9357.51,12011,208,2062,
2014-09-11_11:41,9357.21,9358.94,9356.41,9356.41,14119,201,2067,
2014-09-11_11:42,9356.17,9359.03,9352.85,9356.00,12453,208,2086,
2014-09-11_11:43,9359.06,9360.78,9355.56,9355.98,8618,218,1829,
2014-09-11_11:44,9360.62,9360.62,9352.48,9357.86,8785,170,1715,
2014-09-11_11:45,9355.62,9356.85,9353.64,9356.74,8134,141,1605,
2014-09-11_11:46,9354.67,9359.93,9354.67,9359.93,7625,222,1686,
2014-09-11_11:47,9353.49,9359.53,9353.49,9356.54,6241,133,1425,
2014-09-11_11:48,9359.11,9359.15,9355.91,9359.15,7620,159,1488,
2014-09-11_11:49,9351.35,9359.33,9351.35,9356.84,7209,136,1501,
2014-09-11_11:50,9356.11,9358.39,9355.62,9355.62,5449,135,1518,
2014-09-11_11:51,9355.42,9359.08,9351.08,9356.06,6995,144,1519,
2014-09-11_11:52,9355.28,9358.68,9355.28,9358.68,9864,158,1588,
2014-09-11_11:53,9353.57,9358.19,9353.57,9358.19,6941,158,1688,
2014-09-11_11:54,9355.84,9359.04,9355.56,9358.36,26405,198,1672,
2014-09-11_11:55,9355.90,9358.40,9353.73,9357.92,16247,207,1980,
2014-09-11_11:56,9352.00,9359.33,9350.84,9350.84,15047,181,1919,
2014-09-11_11:57,9353.26,9358.50,9353.26,9355.46,30788,269,2513,
2014-09-11_11:58,9356.91,9357.94,9351.77,9351.77,19309,249,2334,
2014-09-11_11:59,9352.14,9357.46,9350.35,9356.98,8189,162,1679,
2014-09-11_12:00,9356.41,9356.99,9350.17,9356.42,8960,162,1703,
2014-09-11_12:01,9356.47,9356.47,9348.94,9352.24,8847,178,1745,
2014-09-11_12:02,9355.76,9357.10,9352.13,9354.51,6848,159,1544,
2014-09-11_12:03,9352.02,9355.63,9352.02,9353.50,9300,151,1506,
2014-09-11_12:04,9348.20,9352.91,9348.20,9352.83,13096,186,1728,
2014-09-11_12:05,9355.48,9355.48,9348.36,9355.17,7069,156,1571,
2014-09-11_12:06,9351.98,9355.12,9350.51,9350.51,7700,139,1449,
2014-09-11_12:07,9350.95,9355.28,9349.94,9349.94,6709,149,1641,
2014-09-11_12:08,9349.44,9357.02,9349.19,9352.37,10341,166,1792,
2014-09-11_12:09,9351.50,9357.07,9349.31,9357.07,6549,118,1277,
2014-09-11_12:10,9353.66,9353.78,9350.80,9350.80,7948,154,1729,
2014-09-11_12:11,9357.29,9357.29,9349.52,9352.49,7883,147,1472,
2014-09-11_12:12,9349.85,9356.76,9349.85,9354.43,7251,176,1568,
2014-09-11_12:13,9352.07,9357.47,9349.63,9352.67,6624,158,1571,
2014-09-11_12:14,9352.88,9357.72,9349.16,9357.15,9738,166,1749,
2014-09-11_12:15,9349.96,9356.28,9349.96,9351.33,8910,159,1752,
2014-09-11_12:16,9349.57,9357.66,9349.57,9352.91,7818,173,1790,
2014-09-11_12:17,9356.09,9356.98,9353.79,9356.98,9402,240,1640,
2014-09-11_12:18,9353.61,9356.67,9352.56,9352.56,7092,161,1691,
2014-09-11_12:19,9351.66,9356.71,9349.73,9353.68,7773,175,1890,
2014-09-11_12:20,9353.03,9357.95,9351.01,9356.24,9060,165,2010,
2014-09-11_12:21,9356.53,9357.03,9351.91,9357.03,7231,175,1900,
2014-09-11_12:22,9353.50,9357.03,9349.75,9357.03,11680,230,2053,
2014-09-11_12:23,9356.76,9356.81,9349.39,9355.46,12295,205,2059,
2014-09-11_12:24,9355.26,9355.69,9351.73,9355.69,9317,179,2103,
2014-09-11_12:25,9353.76,9356.55,9353.59,9356.55,10893,175,2050,
2014-09-11_12:26,9353.21,9355.99,9351.08,9353.02,13991,294,2339,
2014-09-11_12:27,9352.69,9355.23,9350.18,9354.31,21973,228,2269,
2014-09-11_12:28,9354.14,9354.78,9349.50,9354.78,11763,175,2069,
2014-09-11_12:29,9354.83,9354.83,9346.03,9353.59,20416,207,2160,
2014-09-11_12:30,9351.08,9355.28,9350.18,9355.28,15666,217,2323,
2014-09-11_12:31,9355.16,9355.16,9350.21,9352.05,18825,274,2324,
2014-09-11_12:32,9346.57,9353.46,9346.57,9353.46,15532,219,2176,
2014-09-11_12:33,9353.40,9353.40,9346.36,9349.42,15445,238,2382,
2014-09-11_12:34,9350.63,9352.61,9345.20,9351.61,17245,235,2347,
2014-09-11_12:35,9352.12,9352.93,9346.66,9350.90,10674,199,2074,
2014-09-11_12:36,9348.21,9352.37,9348.21,9350.77,11794,220,2360,
2014-09-11_12:37,9352.44,9353.55,9352.44,9353.40,15318,236,2347,
2014-09-11_12:38,9349.97,9352.29,9347.23,9349.83,9444,187,1968,
2014-09-11_12:39,9345.64,9349.17,9345.64,9349.17,10255,164,1849,
2014-09-11_12:40,9352.24,9352.24,9344.93,9349.47,9488,178,1932,
2014-09-11_12:41,9352.20,9352.20,9349.28,9351.23,9609,167,1919,
2014-09-11_12:42,9352.62,9352.62,9346.79,9346.96,7768,155,1751,
2014-09-11_12:43,9346.61,9352.74,9345.36,9347.39,9807,177,2092,
2014-09-11_12:44,9351.96,9352.48,9350.11,9350.11,10959,227,2133,
2014-09-11_12:45,9350.09,9352.68,9346.89,9352.68,12194,201,2249,
2014-09-11_12:46,9351.23,9353.76,9346.82,9350.70,9247,190,1956,
2014-09-11_12:47,9347.07,9354.20,9347.07,9354.20,11870,189,2077,
2014-09-11_12:48,9346.74,9353.78,9346.74,9352.87,10479,188,2061,
2014-09-11_12:49,9350.60,9352.84,9344.94,9345.56,9812,158,1970,
2014-09-11_12:50,9345.64,9353.99,9345.64,9353.28,7528,173,1911,
2014-09-11_12:51,9353.39,9354.65,9351.28,9352.25,13955,239,2130,
2014-09-11_12:52,9350.78,9353.68,9345.63,9353.68,13320,171,1921,
2014-09-11_12:53,9353.15,9353.37,9350.85,9353.23,10048,163,1771,
2014-09-11_12:54,9350.72,9353.37,9346.68,9350.93,9528,169,2043,
2014-09-11_12:55,9349.62,9354.47,9346.43,9346.43,24321,274,2782,
2014-09-11_12:56,9346.94,9352.24,9346.94,9351.84,13859,177,2026,
2014-09-11_12:57,9352.07,9352.80,9348.46,9352.54,9989,169,1988,
2014-09-11_12:58,9353.06,9354.87,9351.20,9354.87,9874,179,2035,
2014-09-11_12:59,9349.97,9350.86,9345.65,9347.62,13337,401,2282,
2014-09-11_13:00,9347.61,9348.49,9345.71,9345.71,29380,286,2817,
2014-09-11_13:01,9346.36,9351.23,9343.21,9350.58,17061,275,2706,
2014-09-11_13:02,9343.61,9350.23,9343.61,9347.33,11961,207,2253,
2014-09-11_13:03,9344.77,9349.09,9342.69,9346.11,12570,196,2075,
2014-09-11_13:04,9341.52,9349.37,9341.52,9349.14,13039,211,2261,
2014-09-11_13:05,9343.20,9349.40,9340.97,9348.13,12353,202,1999,
2014-09-11_13:06,9346.92,9348.40,9345.34,9345.34,15402,283,2768,
2014-09-11_13:07,9348.31,9348.31,9339.91,9340.01,14659,234,2581,
2014-09-11_13:08,9342.49,9347.74,9339.93,9341.67,13280,243,2685,
2014-09-11_13:09,9341.96,9345.82,9339.22,9343.77,16200,303,3036,
2014-09-11_13:10,9341.28,9345.48,9339.73,9343.97,19605,333,3385,
2014-09-11_13:11,9343.97,9344.89,9339.03,9339.22,18434,313,3137,
2014-09-11_13:12,9343.64,9343.64,9339.90,9340.46,26305,378,3811,
2014-09-11_13:13,9338.89,9344.20,9336.55,9340.72,22628,374,3734,
2014-09-11_13:14,9340.44,9341.30,9336.74,9341.19,27435,375,3789,
2014-09-11_13:15,9336.77,9342.20,9336.77,9337.92,22154,359,3509,
2014-09-11_13:16,9338.36,9339.10,9334.76,9334.76,19912,320,3377,
2014-09-11_13:17,9334.84,9334.84,9333.14,9333.14,21359,333,3322,
2014-09-11_13:18,9333.89,9338.57,9333.17,9333.17,29207,539,4203,
2014-09-11_13:19,9331.31,9336.80,9331.31,9336.80,27484,410,4055,
2014-09-11_13:20,9337.99,9338.04,9331.76,9334.10,25662,397,3752,
2014-09-11_13:21,9338.74,9339.34,9331.64,9338.20,34573,400,4050,
2014-09-11_13:22,9336.40,9339.76,9333.07,9333.53,24448,361,3759,
2014-09-11_13:23,9339.48,9341.97,9334.41,9337.39,39587,452,4640,
2014-09-11_13:24,9340.31,9340.31,9332.42,9332.42,32589,468,4290,
2014-09-11_13:25,9333.25,9338.73,9330.13,9330.13,37892,503,4927,
2014-09-11_13:26,9330.31,9330.31,9330.31,9330.31,170,2,38,
2014-09-11_13:27,9330.31,9330.31,9330.31,9330.31,0,0,0,
2014-09-11_13:28,9330.31,9330.31,9330.31,9330.31,0,0,0,
2014-09-11_13:29,9330.31,9330.31,9330.31,9330.31,0,0,0,
2014-09-11_13:30,9330.31,9330.31,9322.95,9322.95,146896,5557,30636,
2014-09-12_09:01,9324.74,9331.28,9323.33,9323.33,53547,2215,14724,
2014-09-12_09:02,9325.71,9329.67,9323.48,9329.56,26309,708,5324,
2014-09-12_09:03,9329.05,9333.22,9329.05,9333.22,37297,664,5634,
2014-09-12_09:04,9330.39,9333.28,9330.31,9333.28,52240,584,5670,
2014-09-12_09:05,9329.99,9329.99,9323.18,9323.18,81123,754,6172,
2014-09-12_09:06,9324.87,9324.87,9319.59,9320.44,73798,722,5703,
2014-09-12_09:07,9319.23,9319.71,9316.70,9319.71,78894,616,5791,
2014-09-12_09:08,9316.69,9316.80,9314.83,9314.83,66829,537,5339,
2014-09-12_09:09,9317.35,9317.35,9306.98,9311.60,51090,528,5312,
2014-09-12_09:10,9310.85,9311.35,9309.55,9310.82,50414,491,4865,
2014-09-12_09:11,9309.24,9309.34,9307.15,9307.90,44863,504,4687,
2014-09-12_09:12,9308.06,9308.06,9306.87,9306.87,44247,523,4842,
2014-09-12_09:13,9306.20,9307.56,9305.58,9307.56,47147,541,4610,
2014-09-12_09:14,9307.75,9308.77,9307.75,9308.68,40269,437,4080,
2014-09-12_09:15,9309.11,9309.24,9304.53,9308.63,31779,401,3904,
2014-09-12_09:16,9309.13,9309.99,9308.31,9309.82,37032,305,3367,
2014-09-12_09:17,9308.60,9309.67,9307.77,9307.77,30139,311,3424,
2014-09-12_09:18,9308.56,9309.44,9308.54,9309.44,25836,320,3184,
2014-09-12_09:19,9309.55,9309.77,9308.38,9308.38,33475,314,3262,
2014-09-12_09:20,9307.99,9309.90,9307.99,9308.71,34968,328,3422,
2014-09-12_09:21,9308.84,9309.20,9308.19,9309.20,28444,284,3101,
2014-09-12_09:22,9309.41,9309.41,9307.77,9308.04,29997,408,3463,
2014-09-12_09:23,9308.45,9308.45,9306.27,9306.27,30097,470,3601,
2014-09-12_09:24,9306.23,9306.44,9305.38,9306.09,35209,372,3331,
2014-09-12_09:25,9306.01,9306.01,9303.70,9303.70,37003,416,3532,
2014-09-12_09:26,9303.38,9303.38,9298.54,9298.54,60654,562,4216,
2014-09-12_09:27,9299.38,9299.38,9295.06,9295.66,50288,718,4772,
2014-09-12_09:28,9293.67,9293.67,9288.36,9289.45,48205,723,5548,
2014-09-12_09:29,9283.07,9285.87,9283.07,9283.96,58113,764,6635,
2014-09-12_09:30,9279.58,9283.77,9278.57,9283.34,44180,621,5439,
2014-09-12_09:31,9277.46,9283.04,9275.99,9275.99,37401,519,4755,
2014-09-12_09:32,9277.33,9280.38,9275.30,9275.30,35822,445,4552,
2014-09-12_09:33,9274.38,9278.99,9273.52,9274.33,37644,454,4530,
2014-09-12_09:34,9273.80,9277.89,9273.80,9277.89,36388,572,4268,
2014-09-12_09:35,9277.05,9278.56,9274.23,9278.27,31198,486,4062,
2014-09-12_09:36,9278.79,9279.95,9277.37,9279.95,33169,419,3969,
2014-09-12_09:37,9279.84,9282.09,9279.84,9282.09,34704,434,4057,
2014-09-12_09:38,9282.45,9284.71,9282.19,9284.71,29028,394,3533,
2014-09-12_09:39,9283.38,9284.06,9282.58,9284.06,20220,273,2931,
2014-09-12_09:40,9283.89,9283.98,9282.82,9282.82,23884,269,2800,
2014-09-12_09:41,9283.34,9284.01,9278.18,9284.01,23104,283,2817,
2014-09-12_09:42,9283.78,9284.37,9279.88,9284.32,21467,254,2577,
2014-09-12_09:43,9282.64,9284.23,9278.67,9283.30,16521,240,2378,
2014-09-12_09:44,9283.84,9284.02,9282.73,9284.02,13611,188,2146,
2014-09-12_09:45,9284.24,9284.50,9283.00,9283.39,15779,218,2411,
2014-09-12_09:46,9283.40,9284.95,9278.22,9283.11,13227,231,2278,
2014-09-12_09:47,9282.88,9283.33,9282.24,9282.75,14855,199,2254,
2014-09-12_09:48,9282.81,9282.81,9278.47,9281.39,15126,282,2898,
2014-09-12_09:49,9280.88,9280.88,9276.15,9276.15,17389,308,2896,
2014-09-12_09:50,9277.29,9281.53,9275.46,9280.34,20788,310,2864,
2014-09-12_09:51,9280.01,9280.01,9275.58,9279.72,19885,293,3098,
2014-09-12_09:52,9278.83,9279.66,9274.37,9278.89,17371,269,2862,
2014-09-12_09:53,9278.84,9278.93,9273.66,9276.68,26932,416,3634,
2014-09-12_09:54,9276.73,9276.73,9269.88,9271.08,30627,389,3402,
2014-09-12_09:55,9270.12,9274.93,9270.12,9274.22,35099,333,3219,
2014-09-12_09:56,9275.36,9275.36,9269.03,9273.28,21923,309,3169,
2014-09-12_09:57,9273.36,9273.92,9269.03,9272.27,16692,296,3049,
2014-09-12_09:58,9273.07,9273.07,9267.70,9270.71,17602,331,2994,
2014-09-12_09:59,9269.96,9269.96,9265.70,9265.70,25421,317,3277,
2014-09-12_10:00,9265.54,9269.93,9263.89,9264.09,22046,320,3094,
2014-09-12_10:01,9267.21,9267.21,9262.85,9262.85,21135,384,3436,
2014-09-12_10:02,9261.51,9267.84,9261.05,9261.05,31079,348,3319,
2014-09-12_10:03,9261.34,9261.34,9259.77,9260.77,32177,589,3959,
2014-09-12_10:04,9260.07,9260.07,9254.47,9258.78,29479,383,4067,
2014-09-12_10:05,9258.36,9259.54,9254.15,9254.32,28681,403,3984,
2014-09-12_10:06,9253.58,9258.08,9252.65,9256.72,22568,359,3621,
2014-09-12_10:07,9251.82,9257.83,9251.82,9257.50,30672,439,4006,
2014-09-12_10:08,9257.36,9257.43,9251.79,9257.28,24655,369,3575,
2014-09-12_10:09,9252.51,9253.42,9251.63,9251.63,24561,371,3472,
2014-09-12_10:10,9256.26,9256.26,9252.07,9254.60,21061,330,3341,
2014-09-12_10:11,9254.75,9255.88,9253.94,9254.20,20946,321,3244,
2014-09-12_10:12,9254.93,9254.93,9249.80,9249.80,18633,314,3075,
2014-09-12_10:13,9255.11,9255.11,9248.29,9252.11,19545,276,2911,
2014-09-12_10:14,9253.69,9253.69,9248.00,9251.70,22816,268,2777,
2014-09-12_10:15,9251.20,9254.63,9251.20,9254.63,17498,323,2697,
2014-09-12_10:16,9253.47,9254.87,9252.94,9253.18,19706,293,2737,
2014-09-12_10:17,9253.23,9256.68,9253.23,9255.31,20097,322,2822,
2014-09-12_10:18,9256.27,9258.70,9253.06,9258.70,20032,267,2407,
2014-09-12_10:19,9257.46,9262.27,9257.46,9262.27,22652,272,2507,
2014-09-12_10:20,9262.64,9265.23,9258.81,9265.23,19301,240,2373,
2014-09-12_10:21,9265.81,9265.81,9261.59,9262.73,20945,301,2628,
2014-09-12_10:22,9267.89,9268.77,9262.91,9262.91,17521,266,2502,
2014-09-12_10:23,9262.96,9268.92,9262.96,9268.92,14668,215,2122,
2014-09-12_10:24,9268.99,9268.99,9263.28,9265.33,16429,217,2033,
2014-09-12_10:25,9263.88,9269.37,9263.88,9265.71,14715,198,2045,
2014-09-12_10:26,9269.07,9270.16,9264.79,9265.88,17811,175,1852,
2014-09-12_10:27,9265.48,9270.21,9265.06,9270.21,13753,237,2026,
2014-09-12_10:28,9265.60,9270.71,9265.60,9270.36,24515,229,2022,
2014-09-12_10:29,9265.41,9271.18,9265.32,9270.34,12112,191,1822,
2014-09-12_10:30,9265.37,9271.68,9265.37,9269.88,10317,181,1740,
2014-09-12_10:31,9269.71,9269.71,9264.22,9268.13,14882,319,2117,
2014-09-12_10:32,9263.80,9267.72,9261.83,9266.68,20665,431,2329,
2014-09-12_10:33,9266.35,9266.35,9260.67,9261.57,21077,711,2110,
2014-09-12_10:34,9265.36,9265.36,9259.44,9264.55,20301,386,2479,
2014-09-12_10:35,9265.47,9265.47,9259.22,9262.08,16645,329,2185,
2014-09-12_10:36,9260.63,9261.51,9256.07,9261.51,20350,277,2283,
2014-09-12_10:37,9259.41,9260.41,9254.52,9260.41,15404,245,2416,
2014-09-12_10:38,9260.64,9260.64,9255.00,9260.61,18097,293,2367,
2014-09-12_10:39,9260.11,9260.11,9254.42,9258.94,14455,236,2265,
2014-09-12_10:40,9259.64,9259.64,9253.19,9258.28,11198,200,2020,
2014-09-12_10:41,9253.39,9257.56,9252.76,9257.56,12604,246,2217,
2014-09-12_10:42,9254.45,9258.92,9252.83,9258.92,12723,244,2157,
2014-09-12_10:43,9252.71,9256.98,9252.46,9255.81,11522,260,2187,
2014-09-12_10:44,9256.24,9256.70,9251.36,9256.70,12407,223,2052,
2014-09-12_10:45,9257.39,9257.63,9252.48,9256.89,12577,165,1625,
2014-09-12_10:46,9251.34,9256.42,9251.34,9256.42,10388,245,1770,
2014-09-12_10:47,9256.09,9256.09,9251.30,9252.62,8808,166,1756,
2014-09-12_10:48,9251.69,9256.06,9251.04,9256.06,12188,216,1886,
2014-09-12_10:49,9251.22,9256.94,9251.22,9251.63,10836,181,1785,
2014-09-12_10:50,9251.19,9257.30,9251.19,9256.99,12140,192,1708,
2014-09-12_10:51,9250.96,9256.27,9250.42,9255.79,12664,222,1890,
2014-09-12_10:52,9257.02,9257.38,9255.29,9255.89,10932,175,1761,
2014-09-12_10:53,9256.45,9257.51,9256.45,9256.68,8987,174,1631,
2014-09-12_10:54,9251.81,9257.69,9251.81,9252.00,9092,154,1600,
2014-09-12_10:55,9255.38,9257.34,9251.59,9257.34,8264,159,1495,
2014-09-12_10:56,9252.40,9257.09,9251.71,9257.09,10346,162,1785,
2014-09-12_10:57,9256.68,9257.18,9252.58,9252.58,12416,163,1695,
2014-09-12_10:58,9252.24,9257.00,9251.64,9251.64,10448,155,1583,
2014-09-12_10:59,9251.53,9255.90,9251.05,9251.63,13708,161,1765,
2014-09-12_11:00,9252.40,9257.78,9252.40,9257.78,12749,143,1507,
2014-09-12_11:01,9256.37,9256.37,9250.62,9250.63,15217,188,1879,
2014-09-12_11:02,9256.27,9256.79,9256.02,9256.02,11001,134,1488,
2014-09-12_11:03,9255.51,9255.85,9255.30,9255.30,8434,143,1463,
2014-09-12_11:04,9256.81,9257.87,9252.50,9257.17,9345,178,1724,
2014-09-12_11:05,9252.53,9257.11,9252.53,9256.89,7755,165,1482,
2014-09-12_11:06,9255.53,9257.62,9255.53,9257.32,8718,162,1800,
2014-09-12_11:07,9253.37,9256.82,9252.04,9253.59,10444,156,1668,
2014-09-12_11:08,9252.34,9256.64,9252.34,9256.47,12184,194,1862,
2014-09-12_11:09,9251.50,9255.69,9250.96,9250.96,19044,307,2364,
2014-09-12_11:10,9251.41,9255.96,9250.09,9250.09,12476,226,1993,
2014-09-12_11:11,9249.36,9249.36,9244.60,9244.60,19235,410,3131,
2014-09-12_11:12,9242.80,9242.80,9235.90,9241.48,34169,514,4211,
2014-09-12_11:13,9237.60,9239.55,9233.86,9233.86,20849,343,3334,
2014-09-12_11:14,9233.13,9238.66,9233.10,9237.05,27019,419,3756,
2014-09-12_11:15,9231.86,9236.18,9230.72,9230.72,27776,450,3600,
2014-09-12_11:16,9231.00,9235.54,9229.73,9234.81,16974,288,2854,
2014-09-12_11:17,9235.97,9235.97,9230.50,9231.00,17356,263,2424,
2014-09-12_11:18,9234.50,9235.30,9230.06,9235.30,14228,227,2377,
2014-09-12_11:19,9235.29,9235.29,9229.96,9234.45,11627,192,2174,
2014-09-12_11:20,9230.15,9235.81,9229.90,9229.90,9336,198,1846,
2014-09-12_11:21,9234.70,9235.10,9230.50,9231.39,18434,268,2553,
2014-09-12_11:22,9231.75,9231.75,9230.31,9230.85,17556,216,2268,
2014-09-12_11:23,9231.24,9236.08,9230.97,9236.08,13037,219,2012,
2014-09-12_11:24,9237.15,9237.15,9231.50,9231.50,11424,195,1969,
2014-09-12_11:25,9232.21,9237.97,9231.78,9237.64,15006,194,2005,
2014-09-12_11:26,9237.50,9237.50,9231.99,9237.22,12523,202,1811,
2014-09-12_11:27,9238.05,9238.05,9231.85,9235.89,11286,169,1806,
2014-09-12_11:28,9233.17,9237.57,9231.52,9232.55,11216,164,1698,
2014-09-12_11:29,9238.08,9238.33,9232.23,9238.33,7512,178,1642,
2014-09-12_11:30,9232.64,9239.77,9232.64,9239.24,10981,228,1901,
2014-09-12_11:31,9237.68,9239.17,9233.13,9239.17,9782,176,1689,
2014-09-12_11:32,9234.80,9238.14,9234.04,9237.86,8233,131,1416,
2014-09-12_11:33,9237.68,9237.87,9233.31,9237.87,6018,133,1365,
2014-09-12_11:34,9234.62,9240.67,9234.62,9240.48,8376,187,1558,
2014-09-12_11:35,9239.80,9240.00,9235.18,9236.24,7399,146,1411,
2014-09-12_11:36,9234.65,9240.07,9233.88,9239.70,10110,201,1698,
2014-09-12_11:37,9234.89,9238.29,9233.60,9237.88,7646,146,1474,
2014-09-12_11:38,9234.11,9240.10,9234.08,9238.09,8909,138,1516,
2014-09-12_11:39,9234.18,9238.17,9233.59,9233.59,10776,145,1551,
2014-09-12_11:40,9233.32,9234.60,9232.03,9234.60,10133,142,1670,
2014-09-12_11:41,9237.65,9238.97,9232.31,9233.47,7917,138,1580,
2014-09-12_11:42,9233.59,9239.34,9232.71,9239.34,8430,161,1590,
2014-09-12_11:43,9238.78,9238.78,9232.98,9232.98,6716,134,1328,
2014-09-12_11:44,9238.98,9238.98,9232.83,9237.72,7240,128,1375,
2014-09-12_11:45,9236.55,9237.87,9232.52,9237.87,5481,128,1366,
2014-09-12_11:46,9233.01,9237.61,9232.58,9237.23,6169,127,1450,
2014-09-12_11:47,9237.39,9238.61,9232.23,9238.61,5480,128,1324,
2014-09-12_11:48,9237.45,9237.45,9232.91,9232.91,6314,128,1353,
2014-09-12_11:49,9239.04,9239.04,9233.00,9233.47,8573,172,1757,
2014-09-12_11:50,9231.60,9237.93,9231.60,9237.33,8145,161,1610,
2014-09-12_11:51,9235.94,9237.17,9231.54,9237.17,8529,169,1603,
2014-09-12_11:52,9231.68,9236.53,9230.81,9236.53,11172,180,1720,
2014-09-12_11:53,9231.88,9236.01,9231.21,9235.57,7523,150,1576,
2014-09-12_11:54,9236.04,9236.04,9231.52,9236.01,9005,172,1589,
2014-09-12_11:55,9235.06,9236.24,9230.27,9236.24,8011,134,1432,
2014-09-12_11:56,9229.81,9235.78,9229.81,9235.00,7176,154,1420,
2014-09-12_11:57,9231.13,9235.64,9231.11,9231.11,7365,140,1409,
2014-09-12_11:58,9231.30,9236.78,9231.30,9236.78,7902,151,1473,
2014-09-12_11:59,9231.58,9237.27,9231.58,9237.27,6976,145,1388,
2014-09-12_12:00,9232.61,9237.83,9232.61,9233.28,8138,135,1367,
2014-09-12_12:01,9233.26,9237.01,9231.62,9233.26,13806,229,1670,
2014-09-12_12:02,9232.63,9237.06,9232.63,9235.77,8265,200,1608,
2014-09-12_12:03,9235.97,9237.68,9231.66,9236.90,8849,161,1490,
2014-09-12_12:04,9231.92,9236.92,9230.93,9230.93,8770,163,1727,
2014-09-12_12:05,9234.20,9235.74,9230.38,9234.94,8544,166,1703,
2014-09-12_12:06,9230.22,9236.21,9230.22,9236.21,9437,163,1788,
2014-09-12_12:07,9235.45,9237.35,9230.92,9237.35,11454,198,1841,
2014-09-12_12:08,9235.72,9235.76,9229.81,9235.48,9290,156,1719,
2014-09-12_12:09,9235.05,9235.74,9230.09,9230.09,7550,138,1578,
2014-09-12_12:10,9235.14,9236.54,9232.59,9235.58,6591,145,1488,
2014-09-12_12:11,9235.76,9236.75,9230.95,9236.75,8234,134,1545,
2014-09-12_12:12,9236.65,9236.65,9231.23,9236.42,7493,135,1487,
2014-09-12_12:13,9236.21,9236.57,9231.65,9236.35,7523,119,1392,
2014-09-12_12:14,9232.11,9238.60,9231.84,9233.34,7471,133,1492,
2014-09-12_12:15,9231.90,9237.71,9231.90,9236.49,8592,124,1400,
2014-09-12_12:16,9231.63,9237.43,9231.63,9232.51,8499,110,1384,
2014-09-12_12:17,9232.91,9238.07,9232.91,9233.34,7851,137,1482,
2014-09-12_12:18,9233.56,9238.29,9233.26,9238.29,6895,119,1302,
2014-09-12_12:19,9238.73,9238.73,9234.14,9234.36,8014,116,1328,
2014-09-12_12:20,9238.35,9239.23,9235.54,9235.54,6992,154,1471,
2014-09-12_12:21,9235.45,9240.28,9235.04,9240.22,7948,149,1642,
2014-09-12_12:22,9235.14,9240.38,9234.93,9240.38,9081,154,1538,
2014-09-12_12:23,9235.05,9240.31,9234.97,9238.94,9521,162,1575,
2014-09-12_12:24,9239.53,9239.81,9238.89,9238.89,7186,127,1398,
2014-09-12_12:25,9235.38,9240.77,9234.95,9239.87,8325,177,1603,
2014-09-12_12:26,9240.68,9240.91,9235.32,9235.32,10258,183,1821,
2014-09-12_12:27,9241.05,9241.17,9236.66,9237.67,10391,172,1704,
2014-09-12_12:28,9241.28,9242.53,9236.93,9237.42,10968,196,1637,
2014-09-12_12:29,9242.18,9243.20,9238.21,9242.59,10615,204,1769,
2014-09-12_12:30,9242.85,9243.18,9237.71,9242.48,9954,189,1817,
2014-09-12_12:31,9244.16,9245.87,9240.60,9240.70,10760,219,2344,
2014-09-12_12:32,9245.58,9245.58,9244.94,9244.94,8131,160,1832,
2014-09-12_12:33,9245.52,9245.96,9242.17,9242.17,9387,152,1679,
2014-09-12_12:34,9246.83,9247.89,9246.83,9247.08,9772,166,1729,
2014-09-12_12:35,9247.03,9247.10,9246.31,9246.31,10651,169,1849,
2014-09-12_12:36,9246.63,9248.03,9243.46,9243.46,10180,168,1643,
2014-09-12_12:37,9243.31,9248.35,9243.31,9243.84,9359,187,1834,
2014-09-12_12:38,9247.98,9248.62,9243.32,9247.99,10119,170,1750,
2014-09-12_12:39,9248.35,9249.31,9248.15,9248.73,7024,141,1608,
2014-09-12_12:40,9248.49,9248.49,9243.78,9243.78,12216,201,2015,
2014-09-12_12:41,9248.31,9248.31,9246.23,9246.23,7941,143,1625,
2014-09-12_12:42,9246.89,9247.55,9243.23,9243.23,10073,227,1626,
2014-09-12_12:43,9242.82,9247.01,9242.82,9247.01,10373,189,1738,
2014-09-12_12:44,9245.78,9246.25,9242.18,9246.08,14251,251,2206,
2014-09-12_12:45,9244.92,9244.92,9244.00,9244.60,16368,257,2530,
2014-09-12_12:46,9244.01,9244.51,9238.56,9239.50,11291,285,2298,
2014-09-12_12:47,9242.81,9242.81,9237.55,9237.79,10288,199,2110,
2014-09-12_12:48,9242.74,9242.74,9237.51,9242.11,14407,200,2222,
2014-09-12_12:49,9242.19,9242.19,9236.46,9236.46,16291,238,2490,
2014-09-12_12:50,9235.64,9242.26,9235.42,9242.26,14258,249,2323,
2014-09-12_12:51,9241.50,9241.50,9235.02,9235.85,13989,273,2152,
2014-09-12_12:52,9237.34,9242.35,9237.34,9242.29,17790,295,2054,
2014-09-12_12:53,9236.94,9242.11,9236.72,9237.74,11653,210,1934,
2014-09-12_12:54,9237.95,9242.77,9236.46,9241.47,9670,194,1850,
2014-09-12_12:55,9237.58,9243.73,9237.49,9243.73,11377,207,2118,
2014-09-12_12:56,9237.75,9241.93,9236.24,9241.93,9483,194,1901,
2014-09-12_12:57,9242.58,9243.11,9237.96,9242.09,8677,145,1654,
2014-09-12_12:58,9241.37,9242.90,9237.66,9237.71,9682,202,1792,
2014-09-12_12:59,9238.01,9243.99,9238.01,9243.99,13632,164,1837,
2014-09-12_13:00,9237.77,9244.31,9237.77,9243.15,11850,196,1833,
2014-09-12_13:01,9243.18,9243.18,9237.58,9238.05,11880,207,2140,
2014-09-12_13:02,9242.90,9242.90,9239.14,9240.40,12951,253,2107,
2014-09-12_13:03,9235.45,9242.33,9235.45,9241.20,14765,211,2113,
2014-09-12_13:04,9236.91,9241.31,9236.58,9240.99,22230,249,2283,
2014-09-12_13:05,9236.78,9242.61,9236.78,9242.14,13269,216,2033,
2014-09-12_13:06,9237.26,9242.63,9237.26,9242.11,11016,234,2349,
2014-09-12_13:07,9236.65,9242.56,9236.65,9237.45,15362,249,2633,
2014-09-12_13:08,9238.41,9242.83,9236.97,9237.85,17358,255,2388,
2014-09-12_13:09,9238.49,9243.10,9237.96,9242.68,12857,208,2273,
2014-09-12_13:10,9243.42,9243.99,9237.20,9237.20,12928,226,2373,
2014-09-12_13:11,9237.83,9241.81,9236.41,9241.81,15964,252,2640,
2014-09-12_13:12,9240.57,9241.07,9235.99,9237.04,20102,339,3068,
2014-09-12_13:13,9241.60,9241.60,9232.63,9234.07,17513,341,3104,
2014-09-12_13:14,9238.64,9238.64,9233.28,9233.28,21586,482,3385,
2014-09-12_13:15,9237.94,9238.48,9231.65,9231.65,16733,311,2941,
2014-09-12_13:16,9232.62,9236.59,9232.26,9232.26,21837,410,3415,
2014-09-12_13:17,9232.21,9237.32,9232.14,9232.14,25715,491,3569,
2014-09-12_13:18,9232.96,9232.96,9231.74,9231.84,21869,381,3541,
2014-09-12_13:19,9231.28,9237.03,9230.58,9231.90,20707,365,3558,
2014-09-12_13:20,9231.95,9236.15,9230.50,9232.28,32458,445,3515,
2014-09-12_13:21,9231.52,9231.52,9229.81,9230.93,28089,494,3769,
2014-09-12_13:22,9231.26,9232.63,9227.12,9232.63,28683,435,4017,
2014-09-12_13:23,9232.63,9233.96,9228.37,9228.37,30193,486,4594,
2014-09-12_13:24,9230.09,9231.06,9228.98,9231.06,33349,524,4705,
2014-09-12_13:25,9230.16,9236.36,9230.16,9235.27,35561,533,4997,
2014-09-12_13:26,9235.27,9235.27,9235.27,9235.27,0,0,0,
2014-09-12_13:27,9235.27,9235.27,9235.27,9235.27,0,0,0,
2014-09-12_13:28,9235.27,9235.27,9235.27,9235.27,0,0,0,
2014-09-12_13:29,9235.27,9235.27,9235.27,9235.27,0,0,0,
2014-09-12_13:30,9235.27,9235.27,9223.18,9223.18,151702,5681,31336,
2014-09-15_09:01,9206.41,9206.41,9179.70,9179.70,56529,2194,17630,
2014-09-15_09:02,9178.17,9179.51,9175.61,9176.70,28237,696,5769,
2014-09-15_09:03,9177.56,9188.35,9177.56,9188.35,41658,551,5326,
2014-09-15_09:04,9189.41,9197.61,9186.25,9197.61,47527,543,5053,
2014-09-15_09:05,9193.43,9201.88,9193.43,9197.26,57218,561,5497,
2014-09-15_09:06,9202.23,9205.91,9197.39,9205.64,62457,530,5631,
2014-09-15_09:07,9205.62,9208.75,9205.39,9208.75,59485,568,5595,
2014-09-15_09:08,9207.33,9210.76,9207.33,9210.00,45749,479,4707,
2014-09-15_09:09,9205.69,9213.82,9205.69,9213.82,55381,500,4717,
2014-09-15_09:10,9210.04,9215.52,9210.04,9215.52,56407,500,4718,
2014-09-15_09:11,9217.97,9220.23,9217.09,9219.90,45475,467,4430,
2014-09-15_09:12,9220.21,9221.91,9220.21,9221.17,43482,470,4475,
2014-09-15_09:13,9221.54,9223.49,9221.54,9223.36,54275,551,4357,
2014-09-15_09:14,9222.07,9227.04,9222.07,9227.04,31472,458,4029,
2014-09-15_09:15,9223.63,9226.49,9223.42,9226.44,43289,451,4329,
2014-09-15_09:16,9226.41,9229.82,9224.50,9229.82,55065,535,4629,
2014-09-15_09:17,9229.35,9236.44,9227.00,9236.44,41606,439,3990,
2014-09-15_09:18,9236.86,9239.72,9233.12,9239.72,36651,414,3771,
2014-09-15_09:19,9237.77,9242.23,9237.77,9238.70,38035,440,3973,
2014-09-15_09:20,9233.72,9238.99,9233.72,9238.25,39451,408,4088,
2014-09-15_09:21,9238.39,9238.39,9231.67,9237.41,31863,373,3627,
2014-09-15_09:22,9237.91,9238.02,9235.13,9238.02,27448,337,3244,
2014-09-15_09:23,9237.34,9238.28,9230.00,9238.28,20608,258,2862,
2014-09-15_09:24,9228.38,9234.77,9228.38,9233.18,20174,267,2703,
2014-09-15_09:25,9232.06,9233.34,9227.50,9233.10,25282,279,3038,
2014-09-15_09:26,9230.96,9232.98,9225.74,9230.58,22490,234,2727,
2014-09-15_09:27,9230.34,9232.96,9224.98,9232.34,25246,310,2864,
2014-09-15_09:28,9229.21,9229.87,9224.79,9224.79,18283,301,2988,
2014-09-15_09:29,9228.38,9228.38,9222.38,9222.67,28299,315,2986,
2014-09-15_09:30,9226.13,9226.13,9220.45,9220.45,27423,301,3166,
2014-09-15_09:31,9222.82,9223.91,9218.02,9218.02,34801,467,4040,
2014-09-15_09:32,9225.44,9225.44,9218.40,9223.63,25511,319,3221,
2014-09-15_09:33,9222.56,9224.57,9217.63,9217.63,25699,325,3005,
2014-09-15_09:34,9220.97,9221.03,9216.03,9216.08,23561,293,2794,
2014-09-15_09:35,9220.06,9221.57,9219.56,9220.76,23367,307,3084,
2014-09-15_09:36,9220.89,9221.13,9215.81,9220.87,20155,271,2673,
2014-09-15_09:37,9221.24,9221.24,9215.32,9217.88,25484,331,2812,
2014-09-15_09:38,9216.52,9222.14,9216.46,9218.10,20054,307,2614,
2014-09-15_09:39,9221.45,9221.45,9216.56,9220.89,22945,290,2629,
2014-09-15_09:40,9215.22,9221.13,9215.22,9215.49,24874,261,2496,
2014-09-15_09:41,9219.56,9219.80,9213.03,9215.04,16141,266,2423,
2014-09-15_09:42,9213.60,9218.23,9213.60,9213.72,16782,232,2234,
2014-09-15_09:43,9211.93,9217.06,9211.93,9216.95,17590,284,2468,
2014-09-15_09:44,9216.01,9216.74,9211.44,9211.50,16634,271,2473,
2014-09-15_09:45,9210.90,9216.37,9209.75,9216.37,21203,294,2588,
2014-09-15_09:46,9215.52,9216.63,9211.21,9211.21,24066,320,2790,
2014-09-15_09:47,9214.95,9214.95,9209.44,9214.33,20219,291,2401,
2014-09-15_09:48,9209.34,9215.32,9208.81,9214.30,24278,324,2700,
2014-09-15_09:49,9210.29,9215.38,9210.29,9215.30,24917,359,2769,
2014-09-15_09:50,9214.17,9215.58,9209.23,9210.03,15846,259,2470,
2014-09-15_09:51,9214.36,9214.36,9208.89,9208.92,15510,223,2285,
2014-09-15_09:52,9213.95,9215.46,9208.40,9210.83,13373,231,2282,
2014-09-15_09:53,9214.11,9214.21,9208.09,9213.93,21765,255,2573,
2014-09-15_09:54,9212.86,9212.86,9207.03,9207.03,17380,288,2510,
2014-09-15_09:55,9206.38,9212.37,9205.44,9206.75,22028,361,2910,
2014-09-15_09:56,9211.32,9212.45,9207.11,9207.30,19166,270,2693,
2014-09-15_09:57,9211.38,9213.25,9207.22,9213.25,18185,255,2610,
2014-09-15_09:58,9208.95,9211.43,9205.97,9211.43,24111,254,2545,
2014-09-15_09:59,9209.16,9209.84,9204.63,9205.89,22859,241,2612,
2014-09-15_10:00,9210.79,9210.79,9204.69,9204.69,14259,228,2431,
2014-09-15_10:01,9203.56,9208.30,9203.56,9203.67,21350,329,3536,
2014-09-15_10:02,9207.09,9207.85,9203.24,9203.24,16922,232,2450,
2014-09-15_10:03,9203.50,9208.11,9202.49,9202.49,18580,274,2700,
2014-09-15_10:04,9202.41,9205.77,9199.89,9199.89,18935,247,2739,
2014-09-15_10:05,9199.71,9204.20,9199.12,9199.19,19557,261,2575,
2014-09-15_10:06,9198.87,9204.06,9198.37,9204.06,17755,243,2835,
2014-09-15_10:07,9197.63,9201.44,9195.95,9197.91,21541,283,3201,
2014-09-15_10:08,9196.92,9201.79,9196.20,9201.72,21114,312,3149,
2014-09-15_10:09,9196.82,9201.64,9196.13,9197.08,21418,308,2888,
2014-09-15_10:10,9196.35,9201.08,9195.59,9196.83,17851,243,2388,
2014-09-15_10:11,9201.64,9202.44,9195.98,9195.98,16397,246,2381,
2014-09-15_10:12,9200.15,9203.28,9195.05,9203.28,10970,192,1980,
2014-09-15_10:13,9197.89,9203.36,9197.42,9197.53,13073,210,2057,
2014-09-15_10:14,9197.76,9201.80,9195.72,9195.72,13823,182,2054,
2014-09-15_10:15,9195.77,9200.31,9195.70,9195.70,14969,202,2135,
2014-09-15_10:16,9196.67,9201.24,9196.06,9196.19,16203,253,2280,
2014-09-15_10:17,9195.12,9199.45,9194.56,9194.62,16028,255,2348,
2014-09-15_10:18,9194.25,9195.38,9193.01,9193.53,14256,199,2179,
2014-09-15_10:19,9193.17,9198.87,9191.77,9193.91,14788,209,2155,
2014-09-15_10:20,9193.79,9198.33,9192.77,9193.29,11252,192,2051,
2014-09-15_10:21,9198.42,9198.42,9191.94,9197.06,18309,216,2362,
2014-09-15_10:22,9197.65,9198.33,9194.00,9194.00,11783,228,2247,
2014-09-15_10:23,9198.88,9200.37,9198.14,9200.37,19838,232,2126,
2014-09-15_10:24,9194.93,9201.97,9194.01,9195.94,14185,217,2235,
2014-09-15_10:25,9196.34,9200.67,9195.38,9197.84,15929,211,2058,
2014-09-15_10:26,9198.26,9204.14,9198.26,9204.14,12994,206,1978,
2014-09-15_10:27,9198.68,9204.52,9198.68,9203.91,12416,183,1841,
2014-09-15_10:28,9200.60,9205.19,9199.75,9204.78,11879,172,1933,
2014-09-15_10:29,9200.04,9207.18,9200.04,9207.18,12760,208,2198,
2014-09-15_10:30,9206.44,9206.52,9200.79,9202.01,11777,162,1839,
2014-09-15_10:31,9208.26,9208.38,9202.45,9203.66,15011,211,1976,
2014-09-15_10:32,9202.89,9208.49,9202.89,9205.27,12018,223,1977,
2014-09-15_10:33,9205.77,9212.12,9205.77,9209.54,8616,146,1652,
2014-09-15_10:34,9211.47,9211.47,9206.57,9206.57,8129,142,1671,
2014-09-15_10:35,9205.78,9214.14,9205.78,9206.77,8233,158,1565,
2014-09-15_10:36,9207.17,9211.99,9206.15,9206.15,8273,154,1604,
2014-09-15_10:37,9208.87,9213.71,9208.87,9209.41,8078,142,1582,
2014-09-15_10:38,9208.92,9211.28,9208.92,9210.61,6142,136,1433,
2014-09-15_10:39,9210.03,9210.69,9204.88,9205.66,9373,186,1795,
2014-09-15_10:40,9207.67,9211.46,9205.94,9210.13,9490,170,1874,
2014-09-15_10:41,9212.45,9214.88,9206.85,9206.85,12246,130,1545,
2014-09-15_10:42,9206.56,9211.63,9205.75,9208.37,10318,156,1496,
2014-09-15_10:43,9205.70,9211.51,9205.36,9210.82,6042,135,1361,
2014-09-15_10:44,9209.68,9210.32,9205.14,9205.14,7741,149,1488,
2014-09-15_10:45,9210.14,9211.35,9205.95,9211.06,12843,161,1539,
2014-09-15_10:46,9209.98,9214.51,9209.89,9210.61,16626,233,1615,
2014-09-15_10:47,9212.19,9215.91,9210.74,9210.74,12683,187,1640,
2014-09-15_10:48,9213.50,9216.43,9208.46,9212.64,11268,214,1747,
2014-09-15_10:49,9211.60,9218.00,9209.65,9212.66,9388,206,1765,
2014-09-15_10:50,9216.26,9216.75,9212.41,9212.60,9353,151,1500,
2014-09-15_10:51,9217.64,9217.64,9211.91,9212.26,7257,152,1625,
2014-09-15_10:52,9216.99,9216.99,9209.84,9211.84,9848,162,1585,
2014-09-15_10:53,9217.09,9217.67,9209.09,9217.67,6626,108,1249,
2014-09-15_10:54,9213.72,9216.13,9209.62,9209.62,7264,140,1337,
2014-09-15_10:55,9211.84,9215.76,9211.84,9215.48,8021,159,1441,
2014-09-15_10:56,9207.84,9213.99,9207.84,9213.99,5666,132,1395,
2014-09-15_10:57,9209.32,9213.49,9208.78,9211.31,8125,169,1612,
2014-09-15_10:58,9210.00,9217.43,9209.38,9209.38,7865,133,1327,
2014-09-15_10:59,9208.97,9216.43,9207.70,9207.70,6643,136,1509,
2014-09-15_11:00,9215.52,9215.52,9208.10,9210.90,6769,137,1537,
2014-09-15_11:01,9210.97,9216.78,9208.27,9213.69,6873,157,1610,
2014-09-15_11:02,9211.27,9216.63,9211.14,9211.95,8642,130,1394,
2014-09-15_11:03,9212.15,9216.33,9208.75,9215.67,6881,132,1326,
2014-09-15_11:04,9209.89,9216.84,9209.56,9216.84,5787,150,1347,
2014-09-15_11:05,9209.32,9217.01,9208.28,9217.01,6327,155,1508,
2014-09-15_11:06,9212.28,9216.59,9209.95,9209.95,4958,103,1253,
2014-09-15_11:07,9211.74,9216.38,9209.51,9209.51,7171,158,1515,
2014-09-15_11:08,9211.79,9216.72,9208.57,9212.94,7030,160,1472,
2014-09-15_11:09,9212.89,9217.56,9212.89,9217.56,8046,164,1582,
2014-09-15_11:10,9214.35,9216.85,9209.66,9209.84,7054,160,1407,
2014-09-15_11:11,9214.43,9216.63,9209.80,9212.83,7200,127,1343,
2014-09-15_11:12,9213.37,9217.40,9211.62,9212.84,5780,159,1244,
2014-09-15_11:13,9217.37,9218.53,9212.18,9218.53,5444,119,1245,
2014-09-15_11:14,9210.71,9215.19,9210.71,9211.80,7212,154,1500,
2014-09-15_11:15,9209.90,9215.84,9209.44,9212.55,6748,120,1328,
2014-09-15_11:16,9213.23,9216.18,9213.23,9213.70,9352,144,1435,
2014-09-15_11:17,9213.34,9219.88,9212.33,9212.33,10126,169,1437,
2014-09-15_11:18,9211.89,9219.50,9211.84,9212.21,10459,214,1494,
2014-09-15_11:19,9214.23,9217.81,9212.10,9212.10,9246,211,1712,
2014-09-15_11:20,9212.88,9219.57,9212.88,9216.59,5791,159,1276,
2014-09-15_11:21,9212.31,9217.58,9212.11,9216.65,8145,172,1472,
2014-09-15_11:22,9212.10,9218.80,9211.58,9211.58,9282,182,1452,
2014-09-15_11:23,9211.71,9216.43,9211.71,9216.43,8810,141,1434,
2014-09-15_11:24,9215.37,9219.90,9212.06,9212.06,9643,188,1509,
2014-09-15_11:25,9212.01,9216.59,9210.79,9215.44,9118,165,1441,
2014-09-15_11:26,9212.28,9218.80,9210.51,9212.62,9274,150,1383,
2014-09-15_11:27,9211.75,9218.16,9211.29,9216.97,7805,129,1349,
2014-09-15_11:28,9214.92,9217.07,9211.79,9216.85,7849,167,1403,
2014-09-15_11:29,9219.27,9220.12,9211.58,9214.93,5299,125,1262,
2014-09-15_11:30,9214.77,9219.44,9212.61,9218.36,5729,127,1258,
2014-09-15_11:31,9215.83,9221.02,9215.83,9220.55,8088,121,1345,
2014-09-15_11:32,9213.05,9220.88,9212.84,9215.80,7186,114,1143,
2014-09-15_11:33,9215.43,9218.91,9214.14,9214.14,5696,116,1256,
2014-09-15_11:34,9217.01,9220.80,9217.01,9220.80,5925,103,1208,
2014-09-15_11:35,9212.93,9221.10,9212.93,9214.14,6452,106,1226,
2014-09-15_11:36,9214.36,9220.93,9214.36,9217.54,7834,139,1430,
2014-09-15_11:37,9218.64,9222.10,9216.08,9219.29,6152,112,1413,
2014-09-15_11:38,9215.02,9222.29,9213.80,9219.60,6553,132,1283,
2014-09-15_11:39,9221.65,9222.07,9214.85,9222.07,7030,118,1327,
2014-09-15_11:40,9214.96,9222.02,9214.41,9222.02,7210,130,1206,
2014-09-15_11:41,9219.00,9221.71,9219.00,9221.71,5275,117,1131,
2014-09-15_11:42,9217.11,9223.38,9216.91,9220.56,13811,193,1527,
2014-09-15_11:43,9218.02,9222.78,9214.89,9219.22,9853,163,1492,
2014-09-15_11:44,9218.40,9223.99,9218.40,9223.57,9647,198,1404,
2014-09-15_11:45,9217.20,9225.49,9217.04,9225.39,20944,299,1489,
2014-09-15_11:46,9224.91,9224.91,9219.80,9221.47,6794,162,1425,
2014-09-15_11:47,9215.72,9223.53,9215.72,9223.08,9466,173,1367,
2014-09-15_11:48,9215.30,9223.31,9215.30,9222.79,7334,129,1254,
2014-09-15_11:49,9215.75,9223.66,9215.75,9223.66,6946,146,1311,
2014-09-15_11:50,9220.46,9222.61,9216.35,9216.35,11607,221,1758,
2014-09-15_11:51,9222.92,9223.62,9216.20,9216.20,7279,140,1425,
2014-09-15_11:52,9219.17,9224.13,9218.80,9223.91,9388,162,1531,
2014-09-15_11:53,9219.00,9225.21,9219.00,9224.17,6667,156,1396,
2014-09-15_11:54,9224.50,9224.50,9219.76,9221.69,8866,145,1380,
2014-09-15_11:55,9219.03,9224.28,9219.03,9221.47,8402,144,1356,
2014-09-15_11:56,9216.41,9225.10,9216.41,9221.69,8837,141,1411,
2014-09-15_11:57,9223.61,9223.83,9219.07,9219.07,6086,164,1392,
2014-09-15_11:58,9216.23,9224.47,9216.23,9224.47,7766,160,1641,
2014-09-15_11:59,9218.29,9225.39,9215.89,9215.89,5021,113,1221,
2014-09-15_12:00,9217.90,9222.29,9217.65,9217.65,6871,157,1475,
2014-09-15_12:01,9221.61,9223.28,9214.71,9219.93,6905,131,1417,
2014-09-15_12:02,9215.04,9223.57,9215.04,9221.11,14131,153,1350,
2014-09-15_12:03,9222.87,9222.87,9216.21,9220.35,8069,136,1289,
2014-09-15_12:04,9222.34,9222.50,9218.75,9219.62,5886,142,1213,
2014-09-15_12:05,9216.65,9221.98,9216.19,9217.78,7419,142,1300,
2014-09-15_12:06,9215.56,9222.23,9215.56,9222.23,8825,129,1406,
2014-09-15_12:07,9222.14,9222.31,9214.57,9214.57,6817,138,1240,
2014-09-15_12:08,9217.06,9223.21,9214.73,9220.43,7270,124,1296,
2014-09-15_12:09,9218.64,9221.82,9215.91,9219.26,6673,108,1200,
2014-09-15_12:10,9215.55,9222.10,9215.55,9219.04,6754,114,1258,
2014-09-15_12:11,9221.58,9222.92,9221.19,9221.96,4756,106,1268,
2014-09-15_12:12,9217.04,9222.67,9217.04,9217.64,4909,104,1184,
2014-09-15_12:13,9217.27,9222.40,9214.72,9222.09,7084,115,1201,
2014-09-15_12:14,9216.01,9221.79,9214.42,9221.19,4400,118,1267,
2014-09-15_12:15,9221.14,9222.85,9217.68,9217.68,7270,154,1431,
2014-09-15_12:16,9217.22,9222.13,9217.22,9221.27,8176,160,1565,
2014-09-15_12:17,9214.86,9221.77,9214.86,9221.17,7714,190,1483,
2014-09-15_12:18,9215.72,9222.37,9215.72,9220.99,7348,135,1367,
2014-09-15_12:19,9220.42,9220.58,9214.99,9214.99,9040,166,1507,
2014-09-15_12:20,9213.25,9222.40,9213.25,9217.22,9930,154,1454,
2014-09-15_12:21,9214.24,9221.27,9213.67,9213.67,8912,157,1533,
2014-09-15_12:22,9212.51,9216.79,9212.51,9212.72,8215,149,1446,
2014-09-15_12:23,9214.86,9217.37,9212.38,9217.02,8103,130,1413,
2014-09-15_12:24,9211.23,9218.62,9211.23,9211.43,9769,141,1577,
2014-09-15_12:25,9218.23,9219.32,9214.49,9214.49,6020,132,1398,
2014-09-15_12:26,9213.62,9216.27,9213.62,9215.58,7682,155,1472,
2014-09-15_12:27,9212.16,9218.02,9212.16,9217.95,7199,136,1472,
2014-09-15_12:28,9218.07,9218.07,9210.66,9215.06,9347,160,1370,
2014-09-15_12:29,9214.51,9222.80,9214.51,9221.78,10360,235,1624,
2014-09-15_12:30,9219.12,9220.08,9214.53,9214.53,8396,170,1570,
2014-09-15_12:31,9214.88,9218.91,9214.88,9218.84,9313,165,1616,
2014-09-15_12:32,9216.37,9218.43,9215.30,9218.43,8542,146,1678,
2014-09-15_12:33,9214.19,9218.25,9211.07,9218.25,6863,132,1501,
2014-09-15_12:34,9212.79,9218.95,9212.79,9215.79,6210,115,1351,
2014-09-15_12:35,9213.26,9219.19,9213.26,9215.83,7059,113,1310,
2014-09-15_12:36,9215.01,9218.08,9215.01,9216.46,6045,120,1397,
2014-09-15_12:37,9213.83,9218.15,9213.83,9214.88,6442,180,1683,
2014-09-15_12:38,9210.27,9217.15,9210.27,9216.19,7634,178,1418,
2014-09-15_12:39,9212.66,9217.78,9212.66,9217.69,9378,174,1641,
2014-09-15_12:40,9215.28,9218.42,9215.28,9218.41,10380,153,1744,
2014-09-15_12:41,9213.95,9219.27,9213.95,9218.97,10104,166,1750,
2014-09-15_12:42,9213.65,9219.86,9213.65,9214.78,8827,146,1608,
2014-09-15_12:43,9215.40,9219.19,9212.51,9219.19,7334,120,1481,
2014-09-15_12:44,9218.82,9219.22,9216.71,9219.22,7419,132,1680,
2014-09-15_12:45,9214.59,9219.84,9214.59,9217.22,9064,160,1775,
2014-09-15_12:46,9214.92,9219.04,9213.65,9217.36,13244,213,1761,
2014-09-15_12:47,9211.59,9219.86,9211.59,9219.61,8098,183,1698,
2014-09-15_12:48,9211.48,9219.58,9211.48,9212.00,11554,191,1839,
2014-09-15_12:49,9212.16,9216.89,9211.81,9216.89,8911,159,1739,
2014-09-15_12:50,9217.09,9218.16,9214.31,9218.16,7296,157,1684,
2014-09-15_12:51,9218.15,9218.15,9213.41,9216.00,10570,208,1852,
2014-09-15_12:52,9213.18,9217.57,9210.67,9210.94,11072,199,1944,
2014-09-15_12:53,9214.34,9217.89,9208.19,9209.91,11952,154,1815,
2014-09-15_12:54,9213.24,9213.94,9211.16,9213.87,10306,216,1934,
2014-09-15_12:55,9214.41,9215.08,9207.90,9212.88,14351,292,1989,
2014-09-15_12:56,9211.73,9214.62,9208.78,9208.78,14202,238,1944,
2014-09-15_12:57,9208.66,9213.02,9206.11,9212.98,14428,223,2015,
2014-09-15_12:58,9209.65,9212.73,9205.18,9212.73,12452,211,2041,
2014-09-15_12:59,9211.21,9212.04,9207.22,9209.02,13461,196,2170,
2014-09-15_13:00,9206.58,9209.83,9203.14,9208.79,20036,309,2941,
2014-09-15_13:01,9202.30,9208.72,9201.80,9206.53,23230,385,3269,
2014-09-15_13:02,9201.45,9208.96,9201.32,9208.52,13288,218,2324,
2014-09-15_13:03,9201.50,9205.80,9200.49,9204.06,16064,218,2269,
2014-09-15_13:04,9203.57,9204.96,9202.13,9204.96,13260,250,2432,
2014-09-15_13:05,9199.46,9208.39,9199.46,9208.11,12903,223,2428,
2014-09-15_13:06,9203.09,9207.01,9199.78,9201.90,14111,210,2384,
2014-09-15_13:07,9198.88,9206.18,9198.88,9202.62,15582,263,2592,
2014-09-15_13:08,9206.81,9206.99,9198.86,9204.10,15250,232,2335,
2014-09-15_13:09,9198.19,9204.29,9198.19,9203.55,13095,190,2066,
2014-09-15_13:10,9197.28,9202.26,9197.28,9202.26,13584,212,2374,
2014-09-15_13:11,9198.13,9203.16,9197.38,9200.71,18087,275,2715,
2014-09-15_13:12,9198.82,9205.15,9197.65,9202.63,24393,264,2553,
2014-09-15_13:13,9200.54,9206.49,9197.73,9202.92,14853,221,2292,
2014-09-15_13:14,9202.92,9204.96,9197.50,9198.10,15284,245,2445,
2014-09-15_13:15,9198.49,9205.48,9198.27,9205.48,15430,226,2427,
2014-09-15_13:16,9200.77,9206.69,9200.59,9206.27,15833,285,2536,
2014-09-15_13:17,9201.12,9207.20,9197.95,9205.73,14020,228,2520,
2014-09-15_13:18,9206.05,9208.68,9198.75,9207.52,16689,315,2597,
2014-09-15_13:19,9207.50,9207.50,9200.55,9200.55,17955,328,3130,
2014-09-15_13:20,9200.49,9207.64,9200.49,9205.48,19770,346,3248,
2014-09-15_13:21,9208.47,9210.89,9204.97,9210.89,20016,343,3227,
2014-09-15_13:22,9209.57,9212.08,9209.57,9209.80,25001,361,3757,
2014-09-15_13:23,9211.64,9212.22,9211.40,9212.22,28372,424,4068,
2014-09-15_13:24,9206.14,9213.08,9206.14,9211.14,28383,523,4573,
2014-09-15_13:25,9207.77,9216.57,9207.77,9212.19,35918,423,4568,
2014-09-15_13:26,9212.19,9212.19,9212.19,9212.19,0,0,0,
2014-09-15_13:27,9212.19,9212.19,9212.19,9212.19,0,0,0,
2014-09-15_13:28,9212.19,9212.19,9212.19,9212.19,0,0,0,
2014-09-15_13:29,9212.19,9212.19,9212.19,9212.19,0,0,0,
2014-09-15_13:30,9212.19,9217.46,9212.19,9217.46,135347,5002,26381,
2014-09-16_09:01,9218.85,9219.42,9208.80,9208.80,47142,1825,13221,
2014-09-16_09:02,9207.79,9208.29,9199.98,9199.98,25375,614,5248,
2014-09-16_09:03,9199.67,9200.54,9197.08,9197.36,38905,660,5457,
2014-09-16_09:04,9197.67,9201.20,9196.67,9201.20,54636,645,5805,
2014-09-16_09:05,9197.07,9197.07,9195.16,9196.27,52946,537,4796,
2014-09-16_09:06,9201.02,9201.02,9194.88,9196.67,57972,526,4813,
2014-09-16_09:07,9201.23,9202.76,9196.62,9200.13,44765,418,4045,
2014-09-16_09:08,9198.44,9205.65,9198.44,9205.65,47003,459,4122,
2014-09-16_09:09,9206.24,9208.26,9201.55,9204.01,60535,510,4252,
2014-09-16_09:10,9201.11,9208.83,9201.05,9208.51,35028,368,3688,
2014-09-16_09:11,9208.15,9208.15,9202.92,9207.40,43157,411,3802,
2014-09-16_09:12,9202.11,9207.36,9200.71,9200.71,35206,463,4092,
2014-09-16_09:13,9202.96,9204.59,9197.99,9204.57,41383,447,4051,
2014-09-16_09:14,9204.94,9205.66,9200.29,9200.30,28559,407,3613,
2014-09-16_09:15,9202.94,9203.53,9199.63,9200.58,37997,402,3892,
2014-09-16_09:16,9200.53,9200.53,9192.41,9192.41,36354,522,4568,
2014-09-16_09:17,9195.68,9196.18,9191.63,9191.63,35975,417,3936,
2014-09-16_09:18,9191.24,9192.72,9190.47,9192.72,33552,340,3407,
2014-09-16_09:19,9192.67,9192.67,9189.54,9190.75,26682,348,3170,
2014-09-16_09:20,9190.65,9192.22,9188.79,9188.79,21806,289,3114,
2014-09-16_09:21,9188.60,9189.64,9185.15,9189.64,23411,293,3088,
2014-09-16_09:22,9188.99,9190.92,9187.14,9190.92,35500,422,3303,
2014-09-16_09:23,9187.62,9189.41,9182.11,9189.04,42879,373,3427,
2014-09-16_09:24,9185.59,9186.82,9185.59,9186.14,30075,378,3515,
2014-09-16_09:25,9187.80,9187.80,9184.05,9184.05,35076,341,3046,
2014-09-16_09:26,9185.83,9187.50,9179.74,9184.91,21229,325,2994,
2014-09-16_09:27,9184.84,9184.84,9183.96,9183.96,22580,291,3134,
2014-09-16_09:28,9184.62,9184.62,9179.02,9179.02,34889,361,3531,
2014-09-16_09:29,9182.61,9182.61,9181.93,9182.26,33328,386,3565,
2014-09-16_09:30,9182.71,9187.54,9178.44,9187.54,25779,306,3237,
2014-09-16_09:31,9182.20,9183.70,9179.33,9179.46,21856,310,3174,
2014-09-16_09:32,9186.56,9187.70,9184.33,9187.70,24008,270,2828,
2014-09-16_09:33,9184.99,9187.96,9184.26,9187.96,18392,226,2358,
2014-09-16_09:34,9188.91,9188.95,9185.84,9186.99,30165,280,2778,
2014-09-16_09:35,9186.81,9188.87,9184.61,9187.68,25861,319,2849,
2014-09-16_09:36,9187.85,9190.70,9187.46,9188.46,29741,355,3106,
2014-09-16_09:37,9188.67,9188.78,9188.01,9188.78,21519,264,2583,
2014-09-16_09:38,9188.57,9192.19,9188.57,9192.19,14942,213,2303,
2014-09-16_09:39,9191.93,9192.20,9189.22,9190.62,22912,255,2222,
2014-09-16_09:40,9192.49,9195.85,9192.49,9195.82,18413,250,2268,
2014-09-16_09:41,9196.02,9196.02,9193.08,9193.57,14245,213,2176,
2014-09-16_09:42,9193.99,9196.65,9193.99,9196.12,15921,214,2160,
2014-09-16_09:43,9195.85,9195.85,9193.92,9193.92,22261,228,2230,
2014-09-16_09:44,9196.11,9196.11,9192.30,9193.86,17384,232,2099,
2014-09-16_09:45,9193.91,9194.23,9190.69,9194.23,17988,233,2230,
2014-09-16_09:46,9190.13,9192.67,9185.65,9190.73,31930,342,2636,
2014-09-16_09:47,9186.92,9191.80,9186.92,9189.85,24975,295,2484,
2014-09-16_09:48,9189.79,9191.73,9188.62,9191.73,19629,256,2050,
2014-09-16_09:49,9191.75,9191.75,9184.99,9189.96,20240,192,1871,
2014-09-16_09:50,9185.96,9189.07,9184.52,9189.07,15460,194,1772,
2014-09-16_09:51,9188.02,9188.02,9186.91,9186.91,16618,210,1952,
2014-09-16_09:52,9186.47,9187.00,9185.99,9187.00,12579,162,1655,
2014-09-16_09:53,9186.55,9186.64,9186.24,9186.24,11306,158,1765,
2014-09-16_09:54,9186.73,9189.57,9182.59,9184.84,13012,199,1933,
2014-09-16_09:55,9183.51,9185.67,9177.74,9177.74,17622,231,2201,
2014-09-16_09:56,9183.68,9183.93,9174.38,9179.87,28242,327,3042,
2014-09-16_09:57,9175.82,9183.77,9175.82,9180.98,18231,207,2388,
2014-09-16_09:58,9181.03,9181.06,9179.77,9180.87,11816,171,2171,
2014-09-16_09:59,9180.73,9183.38,9177.37,9181.35,13160,171,2067,
2014-09-16_10:00,9184.33,9184.33,9180.50,9181.58,14978,188,2060,
2014-09-16_10:01,9181.62,9182.00,9181.45,9181.45,20770,215,2149,
2014-09-16_10:02,9183.32,9183.32,9181.56,9181.61,9228,155,1639,
2014-09-16_10:03,9177.54,9182.70,9177.54,9181.97,12102,163,1743,
2014-09-16_10:04,9182.72,9182.72,9177.02,9182.12,22480,178,1814,
2014-09-16_10:05,9181.77,9182.21,9176.37,9176.37,14147,232,1786,
2014-09-16_10:06,9181.36,9182.24,9176.78,9176.78,26519,198,1959,
2014-09-16_10:07,9176.45,9181.02,9175.83,9180.75,14309,186,1784,
2014-09-16_10:08,9181.13,9184.32,9176.81,9180.99,13501,180,1792,
2014-09-16_10:09,9181.45,9181.56,9180.72,9180.72,9463,149,1703,
2014-09-16_10:10,9183.65,9183.65,9178.77,9181.00,11291,164,1672,
2014-09-16_10:11,9181.09,9184.99,9177.49,9177.49,8875,181,1472,
2014-09-16_10:12,9176.92,9182.44,9176.92,9181.20,9926,140,1432,
2014-09-16_10:13,9180.70,9181.38,9176.31,9181.32,6762,124,1446,
2014-09-16_10:14,9181.95,9185.49,9177.36,9177.36,7387,134,1498,
2014-09-16_10:15,9182.50,9182.84,9181.39,9181.78,11048,147,1586,
2014-09-16_10:16,9181.86,9182.17,9177.41,9177.41,8102,140,1308,
2014-09-16_10:17,9177.39,9181.74,9176.46,9181.74,9333,135,1416,
2014-09-16_10:18,9182.55,9185.45,9176.88,9177.66,13140,185,1681,
2014-09-16_10:19,9177.78,9184.17,9177.02,9184.17,8392,126,1395,
2014-09-16_10:20,9181.67,9183.16,9176.29,9183.16,10077,143,1543,
2014-09-16_10:21,9182.05,9182.31,9181.96,9182.31,10319,165,1432,
2014-09-16_10:22,9181.58,9184.66,9181.24,9184.54,12652,165,1720,
2014-09-16_10:23,9184.23,9184.23,9177.24,9177.99,11289,163,1432,
2014-09-16_10:24,9177.36,9182.88,9177.36,9182.47,13661,169,1635,
2014-09-16_10:25,9182.79,9182.79,9178.41,9182.67,12327,160,1767,
2014-09-16_10:26,9182.41,9185.21,9176.06,9176.06,12761,170,1805,
2014-09-16_10:27,9175.96,9180.68,9175.96,9180.68,8799,108,1322,
2014-09-16_10:28,9180.92,9184.02,9176.03,9183.99,9474,131,1427,
2014-09-16_10:29,9184.34,9184.34,9178.30,9181.80,7770,112,1292,
2014-09-16_10:30,9177.00,9181.50,9176.62,9180.82,8417,132,1501,
2014-09-16_10:31,9176.70,9181.33,9176.20,9176.83,9871,163,1601,
2014-09-16_10:32,9180.76,9182.76,9176.67,9182.76,6022,138,1390,
2014-09-16_10:33,9183.14,9185.73,9181.79,9185.73,9975,152,1467,
2014-09-16_10:34,9178.77,9185.76,9178.04,9181.34,8472,129,1495,
2014-09-16_10:35,9181.46,9184.28,9176.60,9184.28,6428,119,1414,
2014-09-16_10:36,9181.64,9183.88,9177.40,9181.86,8936,154,1700,
2014-09-16_10:37,9181.97,9184.70,9176.62,9184.70,7299,168,1832,
2014-09-16_10:38,9183.71,9184.58,9181.14,9184.58,7215,130,1412,
2014-09-16_10:39,9185.21,9186.11,9182.50,9186.11,7823,158,1691,
2014-09-16_10:40,9186.15,9186.15,9179.09,9179.09,8832,156,1558,
2014-09-16_10:41,9182.89,9186.28,9178.41,9186.28,11042,158,1539,
2014-09-16_10:42,9185.93,9185.93,9177.17,9184.75,8230,157,1672,
2014-09-16_10:43,9185.25,9185.36,9180.19,9184.85,5229,117,1280,
2014-09-16_10:44,9186.42,9186.42,9182.70,9183.33,7616,141,1574,
2014-09-16_10:45,9182.37,9185.14,9177.82,9182.85,8095,109,1374,
2014-09-16_10:46,9182.65,9184.61,9177.62,9180.00,9782,162,1498,
2014-09-16_10:47,9183.93,9183.93,9173.45,9182.84,10677,191,1778,
2014-09-16_10:48,9175.79,9183.77,9175.79,9178.79,8294,129,1426,
2014-09-16_10:49,9176.93,9181.54,9176.93,9181.41,11076,158,1488,
2014-09-16_10:50,9180.98,9180.98,9176.21,9180.92,8587,152,1601,
2014-09-16_10:51,9181.13,9181.13,9176.44,9179.04,13807,270,2090,
2014-09-16_10:52,9179.13,9179.13,9177.22,9177.22,11312,176,1814,
2014-09-16_10:53,9177.94,9178.00,9172.65,9174.08,10626,140,1662,
2014-09-16_10:54,9173.22,9178.64,9173.22,9178.52,9632,164,1746,
2014-09-16_10:55,9173.76,9178.18,9173.76,9176.65,11667,157,1727,
2014-09-16_10:56,9172.74,9178.03,9171.99,9173.36,9345,138,1506,
2014-09-16_10:57,9177.21,9177.80,9172.74,9173.20,8777,119,1393,
2014-09-16_10:58,9176.75,9177.58,9172.64,9177.04,8268,146,1523,
2014-09-16_10:59,9178.25,9179.06,9173.47,9177.91,6834,131,1370,
2014-09-16_11:00,9178.29,9179.65,9173.29,9179.62,7472,112,1262,
2014-09-16_11:01,9179.04,9179.33,9173.58,9179.33,6850,125,1427,
2014-09-16_11:02,9178.28,9178.28,9173.37,9178.18,7622,122,1394,
2014-09-16_11:03,9178.57,9179.03,9177.91,9179.03,8719,127,1402,
2014-09-16_11:04,9175.11,9178.26,9175.11,9177.92,4935,100,1219,
2014-09-16_11:05,9178.68,9179.12,9174.16,9174.16,9424,201,1815,
2014-09-16_11:06,9174.43,9175.51,9169.29,9174.63,23620,258,2300,
2014-09-16_11:07,9169.35,9173.91,9169.35,9173.71,17486,276,2444,
2014-09-16_11:08,9172.07,9172.07,9169.12,9171.34,26233,314,2980,
2014-09-16_11:09,9170.06,9170.81,9166.65,9169.78,21704,319,2779,
2014-09-16_11:10,9168.35,9168.97,9166.30,9166.30,30931,450,3838,
2014-09-16_11:11,9166.51,9167.37,9161.78,9167.02,20950,255,2642,
2014-09-16_11:12,9166.40,9166.49,9162.25,9165.89,18179,210,2417,
2014-09-16_11:13,9166.00,9166.44,9164.73,9164.73,17326,237,2352,
2014-09-16_11:14,9166.39,9167.03,9162.62,9162.62,13394,189,2084,
2014-09-16_11:15,9166.80,9166.80,9161.49,9166.46,11265,185,1937,
2014-09-16_11:16,9166.26,9168.18,9162.56,9162.56,13228,206,1898,
2014-09-16_11:17,9162.41,9168.52,9162.41,9168.52,10449,172,1706,
2014-09-16_11:18,9167.43,9168.77,9167.43,9168.77,9929,182,1841,
2014-09-16_11:19,9164.72,9169.99,9164.72,9169.56,9799,159,1661,
2014-09-16_11:20,9164.27,9170.59,9164.27,9170.29,11649,193,1602,
2014-09-16_11:21,9169.58,9169.58,9168.19,9168.19,19274,234,1942,
2014-09-16_11:22,9168.37,9168.37,9163.00,9168.03,12139,176,1792,
2014-09-16_11:23,9167.44,9168.75,9164.29,9168.75,16565,178,1674,
2014-09-16_11:24,9168.54,9168.54,9167.09,9167.27,13787,153,1654,
2014-09-16_11:25,9162.96,9167.84,9162.96,9167.67,10318,155,1622,
2014-09-16_11:26,9167.41,9168.33,9167.39,9167.39,9294,169,1677,
2014-09-16_11:27,9163.92,9169.47,9163.52,9168.28,12617,182,1793,
2014-09-16_11:28,9168.70,9168.70,9163.54,9168.26,9643,160,1407,
2014-09-16_11:29,9168.52,9168.68,9167.50,9168.39,10157,137,1541,
2014-09-16_11:30,9167.83,9168.96,9163.67,9168.07,8448,138,1551,
2014-09-16_11:31,9166.96,9167.53,9161.46,9162.43,24125,220,2320,
2014-09-16_11:32,9166.23,9166.81,9162.26,9165.81,17966,208,2202,
2014-09-16_11:33,9165.74,9165.74,9163.75,9165.20,18111,241,2374,
2014-09-16_11:34,9164.39,9164.57,9158.75,9158.75,24161,280,2676,
2014-09-16_11:35,9161.75,9162.49,9161.65,9161.66,22624,252,2612,
2014-09-16_11:36,9161.90,9161.90,9155.03,9155.03,25882,314,3137,
2014-09-16_11:37,9159.66,9159.66,9154.82,9158.93,33379,493,3811,
2014-09-16_11:38,9158.19,9159.64,9154.71,9154.71,34522,339,3097,
2014-09-16_11:39,9160.23,9160.23,9155.29,9159.62,22069,259,2667,
2014-09-16_11:40,9154.99,9160.29,9154.99,9159.66,25094,196,2005,
2014-09-16_11:41,9159.49,9160.35,9155.25,9159.67,14518,198,1908,
2014-09-16_11:42,9159.73,9160.71,9155.88,9156.22,23658,220,2116,
2014-09-16_11:43,9160.83,9161.20,9156.27,9161.20,16365,193,1949,
2014-09-16_11:44,9157.13,9161.67,9156.44,9160.47,23781,205,2131,
2014-09-16_11:45,9160.19,9161.47,9157.82,9161.35,15606,161,1934,
2014-09-16_11:46,9160.03,9161.10,9156.59,9156.59,19238,177,1876,
2014-09-16_11:47,9155.70,9160.64,9155.70,9160.55,13043,169,1969,
2014-09-16_11:48,9160.83,9160.83,9153.46,9153.95,13153,202,1930,
2014-09-16_11:49,9159.39,9159.39,9153.64,9153.78,15915,247,2282,
2014-09-16_11:50,9158.33,9158.33,9152.62,9152.62,17583,293,2491,
2014-09-16_11:51,9155.31,9156.29,9150.67,9150.67,15625,266,2410,
2014-09-16_11:52,9155.30,9155.30,9150.46,9154.45,14373,226,2430,
2014-09-16_11:53,9149.67,9154.87,9149.07,9154.87,17849,257,2612,
2014-09-16_11:54,9155.19,9155.30,9149.61,9154.61,16792,243,2609,
2014-09-16_11:55,9155.10,9155.10,9153.02,9153.74,13991,198,2264,
2014-09-16_11:56,9149.63,9153.95,9148.65,9153.56,14321,244,2280,
2014-09-16_11:57,9149.33,9152.68,9148.02,9148.51,11816,183,2021,
2014-09-16_11:58,9153.25,9154.17,9147.97,9154.13,11720,173,1885,
2014-09-16_11:59,9153.49,9153.49,9147.74,9153.05,12234,200,2088,
2014-09-16_12:00,9152.75,9152.75,9147.36,9147.52,16049,252,2306,
2014-09-16_12:01,9151.94,9152.32,9147.10,9152.32,14114,273,2280,
2014-09-16_12:02,9153.23,9153.42,9151.96,9151.96,13706,220,2194,
2014-09-16_12:03,9152.15,9154.03,9148.22,9149.68,10051,171,1810,
2014-09-16_12:04,9153.68,9154.10,9149.27,9149.27,10244,181,1882,
2014-09-16_12:05,9149.11,9154.85,9149.11,9150.26,9618,185,1906,
2014-09-16_12:06,9154.62,9154.62,9148.84,9153.98,11069,234,2180,
2014-09-16_12:07,9153.13,9153.21,9148.71,9153.21,9982,180,2129,
2014-09-16_12:08,9147.84,9151.91,9147.17,9151.78,14438,239,2159,
2014-09-16_12:09,9151.94,9154.61,9148.24,9152.53,10472,170,1980,
2014-09-16_12:10,9151.80,9152.59,9146.95,9152.59,11747,195,1930,
2014-09-16_12:11,9148.08,9152.23,9146.91,9151.28,11033,187,1867,
2014-09-16_12:12,9151.55,9151.55,9145.95,9150.39,12793,217,2262,
2014-09-16_12:13,9150.72,9150.81,9146.19,9150.26,13159,219,2103,
2014-09-16_12:14,9145.88,9151.07,9145.05,9145.05,10021,182,1951,
2014-09-16_12:15,9150.25,9150.25,9144.70,9144.81,11265,204,1992,
2014-09-16_12:16,9150.31,9150.53,9144.21,9149.41,15774,252,2576,
2014-09-16_12:17,9144.98,9149.00,9143.59,9148.65,14218,290,2586,
2014-09-16_12:18,9148.75,9149.00,9147.16,9148.78,13598,208,2274,
2014-09-16_12:19,9149.17,9149.17,9144.15,9148.85,12728,205,2160,
2014-09-16_12:20,9149.13,9149.13,9143.45,9147.79,11343,192,2007,
2014-09-16_12:21,9148.19,9148.27,9142.33,9148.27,10186,161,1903,
2014-09-16_12:22,9147.10,9147.10,9141.50,9146.81,10786,158,1939,
2014-09-16_12:23,9146.05,9146.83,9141.71,9146.12,9590,158,1805,
2014-09-16_12:24,9146.58,9147.36,9142.66,9142.91,10511,172,1997,
2014-09-16_12:25,9147.42,9147.42,9142.59,9146.68,12997,199,2169,
2014-09-16_12:26,9146.60,9147.71,9141.12,9146.77,10766,169,1975,
2014-09-16_12:27,9142.09,9147.15,9141.62,9147.15,12151,181,1975,
2014-09-16_12:28,9147.73,9147.73,9141.82,9142.71,11863,198,2115,
2014-09-16_12:29,9148.05,9148.05,9140.99,9147.28,16664,177,2029,
2014-09-16_12:30,9146.80,9147.43,9142.30,9147.43,14038,181,1869,
2014-09-16_12:31,9147.08,9147.96,9142.69,9146.45,16989,207,2234,
2014-09-16_12:32,9141.65,9147.69,9141.65,9147.11,10990,184,1910,
2014-09-16_12:33,9147.39,9147.47,9142.17,9146.81,12394,210,2021,
2014-09-16_12:34,9146.70,9148.14,9143.09,9148.14,10213,181,2039,
2014-09-16_12:35,9148.05,9148.05,9143.15,9146.50,13769,220,2334,
2014-09-16_12:36,9147.86,9147.86,9142.20,9143.32,10837,167,1855,
2014-09-16_12:37,9148.25,9148.25,9141.13,9141.13,8213,185,1801,
2014-09-16_12:38,9145.51,9147.06,9141.28,9145.67,8511,159,1842,
2014-09-16_12:39,9146.69,9147.12,9141.34,9146.08,11173,197,1989,
2014-09-16_12:40,9145.53,9145.68,9140.55,9140.60,11396,225,2216,
2014-09-16_12:41,9146.01,9146.01,9140.38,9140.44,10735,154,1962,
2014-09-16_12:42,9145.27,9145.38,9140.31,9145.38,12437,190,2057,
2014-09-16_12:43,9144.77,9145.08,9140.71,9145.08,11421,218,2193,
2014-09-16_12:44,9140.34,9144.99,9139.62,9139.62,10731,185,1934,
2014-09-16_12:45,9144.57,9144.80,9140.33,9140.73,11980,165,1945,
2014-09-16_12:46,9145.74,9145.74,9140.64,9145.24,12096,216,1998,
2014-09-16_12:47,9141.15,9147.11,9141.15,9147.11,10344,199,2099,
2014-09-16_12:48,9147.34,9147.55,9142.38,9147.42,12038,199,2121,
2014-09-16_12:49,9148.05,9148.05,9142.78,9145.88,13829,199,2224,
2014-09-16_12:50,9145.07,9145.97,9141.80,9145.97,11368,222,2284,
2014-09-16_12:51,9146.19,9146.28,9140.61,9145.21,11127,218,2347,
2014-09-16_12:52,9146.14,9147.25,9141.24,9147.25,15611,232,2291,
2014-09-16_12:53,9146.39,9146.39,9141.16,9145.80,12119,178,1837,
2014-09-16_12:54,9147.72,9147.72,9142.86,9145.60,9822,200,1937,
2014-09-16_12:55,9146.18,9147.38,9141.99,9146.88,11957,180,2011,
2014-09-16_12:56,9147.05,9147.49,9142.03,9142.31,13110,225,2221,
2014-09-16_12:57,9147.20,9147.85,9141.57,9146.79,11782,174,1971,
2014-09-16_12:58,9147.97,9147.97,9141.86,9145.28,10878,170,2007,
2014-09-16_12:59,9145.78,9146.95,9141.10,9146.00,11403,213,2016,
2014-09-16_13:00,9146.29,9147.17,9141.39,9146.69,14015,275,2257,
2014-09-16_13:01,9147.38,9147.38,9141.90,9142.84,12244,238,2323,
2014-09-16_13:02,9142.88,9147.24,9142.18,9147.24,13129,219,2085,
2014-09-16_13:03,9147.02,9147.89,9147.02,9147.54,15616,209,2335,
2014-09-16_13:04,9147.71,9148.62,9142.65,9148.11,12924,220,2244,
2014-09-16_13:05,9147.47,9147.67,9142.64,9147.67,22313,302,2420,
2014-09-16_13:06,9148.36,9149.21,9147.04,9148.20,22150,283,2709,
2014-09-16_13:07,9148.09,9149.00,9148.09,9148.80,24928,360,3159,
2014-09-16_13:08,9148.38,9149.43,9144.24,9148.20,19417,279,2719,
2014-09-16_13:09,9145.04,9150.37,9145.04,9150.37,20272,278,2615,
2014-09-16_13:10,9145.20,9151.43,9145.20,9150.21,17893,296,2432,
2014-09-16_13:11,9145.37,9151.81,9145.37,9147.64,21308,379,2963,
2014-09-16_13:12,9151.60,9155.44,9150.32,9153.12,22347,331,2675,
2014-09-16_13:13,9152.64,9153.56,9148.14,9148.14,22239,297,2778,
2014-09-16_13:14,9152.19,9153.14,9152.19,9152.22,17141,336,2650,
2014-09-16_13:15,9152.39,9152.39,9149.38,9150.96,15134,258,2496,
2014-09-16_13:16,9151.34,9151.65,9146.44,9150.62,19030,333,2988,
2014-09-16_13:17,9149.51,9150.24,9146.37,9148.30,20890,322,3133,
2014-09-16_13:18,9144.69,9148.93,9144.69,9147.91,22932,341,3306,
2014-09-16_13:19,9142.31,9149.07,9142.31,9149.07,23527,376,3915,
2014-09-16_13:20,9147.93,9149.58,9147.62,9149.58,21580,321,3180,
2014-09-16_13:21,9149.60,9152.29,9149.60,9151.01,25732,326,3233,
2014-09-16_13:22,9151.39,9154.48,9151.39,9153.57,27337,338,3584,
2014-09-16_13:23,9153.63,9154.55,9152.83,9153.29,29100,450,4110,
2014-09-16_13:24,9153.42,9155.17,9152.62,9155.17,26707,434,4230,
2014-09-16_13:25,9153.67,9154.85,9147.88,9153.67,32406,453,4661,
2014-09-16_13:26,9153.67,9153.67,9153.67,9153.67,0,0,0,
2014-09-16_13:27,9153.67,9153.67,9153.67,9153.67,0,0,0,
2014-09-16_13:28,9153.67,9153.67,9153.67,9153.67,0,0,0,
2014-09-16_13:29,9153.67,9153.67,9153.67,9153.67,0,0,0,
2014-09-16_13:30,9153.67,9153.67,9133.40,9133.40,135551,5080,29817,
2014-09-17_09:01,9171.04,9190.73,9171.04,9190.73,62539,2286,16398,
2014-09-17_09:02,9190.90,9194.11,9186.32,9189.79,31065,691,6135,
2014-09-17_09:03,9194.44,9197.19,9192.67,9196.03,56137,693,6704,
2014-09-17_09:04,9195.41,9199.33,9194.25,9194.25,62355,629,6384,
2014-09-17_09:05,9199.47,9200.72,9196.79,9196.79,71796,602,5739,
2014-09-17_09:06,9192.42,9199.37,9192.42,9199.37,63104,549,5554,
2014-09-17_09:07,9194.90,9195.53,9191.90,9195.53,72950,514,5627,
2014-09-17_09:08,9199.33,9199.33,9194.76,9194.76,61887,548,5357,
2014-09-17_09:09,9192.29,9198.58,9192.29,9193.34,57411,521,5174,
2014-09-17_09:10,9190.23,9193.80,9190.21,9193.80,52800,508,4580,
2014-09-17_09:11,9190.49,9197.44,9190.49,9197.05,53607,494,4724,
2014-09-17_09:12,9190.24,9194.22,9190.24,9194.22,43856,469,4517,
2014-09-17_09:13,9194.17,9199.29,9191.30,9191.30,45507,424,4368,
2014-09-17_09:14,9194.56,9196.36,9192.46,9196.36,48409,496,4780,
2014-09-17_09:15,9193.91,9200.67,9193.91,9194.06,44021,499,4708,
2014-09-17_09:16,9197.14,9204.90,9197.14,9200.00,64700,508,4543,
2014-09-17_09:17,9200.11,9211.41,9200.11,9207.07,72865,765,5825,
2014-09-17_09:18,9211.54,9214.65,9211.54,9214.29,57128,656,5193,
2014-09-17_09:19,9211.47,9215.92,9208.15,9212.40,34237,427,4430,
2014-09-17_09:20,9210.10,9219.02,9209.98,9217.54,45074,575,4978,
2014-09-17_09:21,9216.55,9216.55,9211.73,9211.73,42172,463,4392,
2014-09-17_09:22,9211.21,9218.36,9210.92,9210.92,27032,364,3741,
2014-09-17_09:23,9212.58,9218.56,9211.06,9216.54,61557,520,4996,
2014-09-17_09:24,9215.30,9220.29,9212.26,9220.29,46364,455,4619,
2014-09-17_09:25,9217.80,9221.95,9213.88,9221.95,44587,495,4727,
2014-09-17_09:26,9222.66,9223.07,9217.83,9221.16,35896,446,4407,
2014-09-17_09:27,9215.45,9223.04,9215.45,9216.39,34135,394,3930,
2014-09-17_09:28,9223.05,9224.57,9220.93,9220.93,42822,531,4207,
2014-09-17_09:29,9220.60,9227.40,9220.60,9225.32,36129,447,3835,
2014-09-17_09:30,9225.58,9225.68,9220.83,9221.07,31534,387,3391,
2014-09-17_09:31,9221.21,9223.00,9221.21,9222.81,29888,363,3689,
2014-09-17_09:32,9223.57,9228.41,9222.91,9224.18,32412,418,3500,
2014-09-17_09:33,9228.61,9230.31,9223.05,9223.19,28709,327,3127,
2014-09-17_09:34,9223.28,9223.34,9221.78,9222.33,27597,303,2878,
2014-09-17_09:35,9221.73,9222.23,9220.90,9220.90,26396,356,3030,
2014-09-17_09:36,9221.45,9226.17,9220.53,9220.53,22510,265,2630,
2014-09-17_09:37,9221.31,9223.94,9220.20,9223.15,25915,313,2884,
2014-09-17_09:38,9226.35,9226.35,9220.86,9221.95,26884,330,3025,
2014-09-17_09:39,9221.38,9226.58,9220.65,9220.69,28220,310,2924,
2014-09-17_09:40,9221.61,9221.61,9220.34,9221.06,23772,255,2654,
2014-09-17_09:41,9221.22,9225.36,9220.24,9220.24,17450,276,2599,
2014-09-17_09:42,9220.13,9223.86,9220.13,9221.81,25035,253,2597,
2014-09-17_09:43,9225.85,9228.45,9220.78,9220.78,22351,258,2555,
2014-09-17_09:44,9220.74,9224.05,9220.46,9220.46,19696,265,2531,
2014-09-17_09:45,9221.03,9225.86,9221.03,9225.04,15567,232,2327,
2014-09-17_09:46,9226.01,9228.65,9226.01,9226.54,35384,414,3311,
2014-09-17_09:47,9228.53,9232.30,9228.53,9231.24,18970,283,2664,
2014-09-17_09:48,9233.76,9237.80,9229.99,9237.80,19954,298,2884,
2014-09-17_09:49,9237.87,9237.87,9232.88,9233.48,24335,271,2736,
2014-09-17_09:50,9229.25,9238.13,9229.25,9231.37,13824,227,2364,
2014-09-17_09:51,9231.17,9241.43,9231.17,9234.35,15760,290,2649,
2014-09-17_09:52,9234.29,9240.91,9233.33,9233.33,17294,283,2604,
2014-09-17_09:53,9235.90,9237.86,9234.57,9236.31,18333,292,2677,
2014-09-17_09:54,9233.35,9241.23,9233.35,9236.29,19258,279,2584,
2014-09-17_09:55,9233.66,9241.91,9233.66,9240.69,22134,373,2685,
2014-09-17_09:56,9243.76,9248.63,9242.65,9245.70,41159,526,3337,
2014-09-17_09:57,9243.90,9246.34,9241.15,9245.25,39534,508,3772,
2014-09-17_09:58,9250.94,9251.43,9243.68,9251.43,25796,366,3075,
2014-09-17_09:59,9243.09,9252.38,9243.09,9251.41,27916,382,3055,
2014-09-17_10:00,9252.26,9252.26,9244.09,9251.90,18021,305,2946,
2014-09-17_10:01,9244.15,9248.92,9242.15,9242.15,24406,354,3121,
2014-09-17_10:02,9248.22,9248.77,9244.52,9248.28,20560,304,2776,
2014-09-17_10:03,9248.85,9249.48,9244.92,9247.13,19869,300,2789,
2014-09-17_10:04,9249.20,9249.20,9243.71,9244.87,31219,352,3023,
2014-09-17_10:05,9241.79,9245.62,9241.79,9243.64,16928,334,2633,
2014-09-17_10:06,9249.79,9249.79,9241.30,9245.54,16270,346,2626,
2014-09-17_10:07,9249.58,9249.58,9241.81,9243.86,17018,298,2458,
2014-09-17_10:08,9243.91,9246.47,9242.14,9243.47,11148,209,2072,
2014-09-17_10:09,9241.19,9248.17,9239.48,9239.48,14101,242,2032,
2014-09-17_10:10,9242.13,9243.37,9238.79,9238.79,12145,188,1908,
2014-09-17_10:11,9237.67,9244.53,9237.57,9239.55,12803,199,1961,
2014-09-17_10:12,9237.42,9241.03,9235.13,9237.71,11816,211,1995,
2014-09-17_10:13,9243.66,9243.66,9235.23,9236.09,17398,268,1928,
2014-09-17_10:14,9238.72,9243.51,9238.30,9243.51,12524,189,2108,
2014-09-17_10:15,9239.47,9241.52,9234.26,9241.52,14354,204,2074,
2014-09-17_10:16,9238.35,9239.37,9233.44,9236.59,12471,195,2004,
2014-09-17_10:17,9233.13,9235.91,9232.53,9232.53,17753,302,2092,
2014-09-17_10:18,9232.15,9234.43,9232.15,9233.78,19607,254,2419,
2014-09-17_10:19,9230.65,9232.01,9229.40,9229.46,19768,253,2399,
2014-09-17_10:20,9229.92,9229.92,9228.20,9228.62,19924,300,2601,
2014-09-17_10:21,9229.64,9237.16,9228.55,9237.16,26844,393,3179,
2014-09-17_10:22,9232.29,9232.66,9231.32,9232.66,17627,298,2723,
2014-09-17_10:23,9240.12,9240.12,9233.95,9236.50,12512,184,2014,
2014-09-17_10:24,9233.30,9241.11,9233.30,9237.70,11807,182,2013,
2014-09-17_10:25,9236.80,9242.16,9234.00,9241.83,12783,211,2058,
2014-09-17_10:26,9233.60,9241.94,9233.02,9233.02,14046,231,2229,
2014-09-17_10:27,9233.58,9240.33,9233.56,9238.87,12117,190,2134,
2014-09-17_10:28,9236.80,9238.54,9231.49,9234.31,8760,163,1763,
2014-09-17_10:29,9231.07,9237.51,9230.66,9232.44,9971,182,1883,
2014-09-17_10:30,9232.22,9236.70,9230.83,9231.78,12106,238,1978,
2014-09-17_10:31,9228.77,9233.04,9228.39,9229.45,11449,204,2003,
2014-09-17_10:32,9229.46,9236.18,9229.46,9232.64,12381,218,1954,
2014-09-17_10:33,9234.57,9234.57,9230.60,9233.39,11436,169,1938,
2014-09-17_10:34,9237.23,9237.23,9229.48,9237.08,10319,160,1657,
2014-09-17_10:35,9229.71,9232.88,9229.32,9232.88,9471,158,1786,
2014-09-17_10:36,9237.49,9237.49,9230.47,9230.66,6950,144,1630,
2014-09-17_10:37,9234.40,9241.70,9231.54,9241.43,11916,244,2008,
2014-09-17_10:38,9233.78,9239.85,9233.78,9239.17,13070,176,1901,
2014-09-17_10:39,9234.80,9239.88,9234.16,9236.20,9441,163,1707,
2014-09-17_10:40,9244.06,9244.40,9236.64,9237.94,13751,330,2544,
2014-09-17_10:41,9245.00,9245.17,9237.66,9240.32,14761,233,2208,
2014-09-17_10:42,9241.34,9245.33,9240.42,9245.33,13038,199,2044,
2014-09-17_10:43,9242.03,9244.11,9238.05,9238.05,10866,163,1765,
2014-09-17_10:44,9239.36,9243.88,9236.51,9236.51,7939,152,1635,
2014-09-17_10:45,9235.72,9238.63,9235.72,9237.84,9176,160,1618,
2014-09-17_10:46,9238.81,9243.39,9236.32,9243.39,9599,160,1709,
2014-09-17_10:47,9244.49,9244.49,9235.27,9238.58,10542,167,1620,
2014-09-17_10:48,9243.14,9243.74,9238.54,9238.91,8413,187,1929,
2014-09-17_10:49,9238.96,9244.70,9238.96,9242.26,9295,173,1734,
2014-09-17_10:50,9239.56,9242.97,9236.33,9242.97,10275,180,1892,
2014-09-17_10:51,9238.13,9244.03,9236.14,9239.18,9216,172,1852,
2014-09-17_10:52,9236.91,9244.27,9236.65,9244.27,7905,148,1832,
2014-09-17_10:53,9243.95,9245.78,9240.07,9245.65,19774,203,2255,
2014-09-17_10:54,9241.96,9244.16,9239.17,9243.45,16258,236,2283,
2014-09-17_10:55,9236.08,9244.25,9236.08,9240.78,9046,176,1812,
2014-09-17_10:56,9245.36,9245.36,9238.34,9240.70,7829,156,1691,
2014-09-17_10:57,9239.76,9244.76,9239.76,9242.30,8717,162,1753,
2014-09-17_10:58,9244.90,9244.90,9236.31,9238.66,9077,182,1742,
2014-09-17_10:59,9236.57,9242.63,9235.86,9242.63,10858,209,1933,
2014-09-17_11:00,9237.88,9242.19,9237.28,9241.38,9200,158,1706,
2014-09-17_11:01,9241.44,9243.04,9234.85,9236.95,9513,199,2030,
2014-09-17_11:02,9238.10,9242.28,9237.57,9237.57,7799,192,1774,
2014-09-17_11:03,9237.85,9242.32,9237.29,9237.29,10566,186,1889,
2014-09-17_11:04,9238.49,9241.22,9235.67,9241.22,10491,187,1774,
2014-09-17_11:05,9241.12,9241.12,9233.06,9235.83,8366,175,1797,
2014-09-17_11:06,9235.68,9240.54,9235.68,9235.85,10665,222,1994,
2014-09-17_11:07,9235.82,9236.18,9235.66,9235.94,8113,175,1833,
2014-09-17_11:08,9240.61,9241.67,9234.36,9234.36,7574,151,1608,
2014-09-17_11:09,9237.82,9241.58,9233.55,9239.11,7938,161,1717,
2014-09-17_11:10,9241.17,9241.77,9233.83,9234.66,9804,149,1752,
2014-09-17_11:11,9236.96,9237.79,9234.34,9236.97,11949,169,1764,
2014-09-17_11:12,9241.09,9241.61,9235.84,9235.84,10827,167,1879,
2014-09-17_11:13,9236.10,9240.69,9235.82,9240.16,9930,158,1567,
2014-09-17_11:14,9236.52,9241.92,9233.33,9240.81,11731,258,2021,
2014-09-17_11:15,9240.91,9240.91,9235.21,9240.19,10099,187,1737,
2014-09-17_11:16,9239.32,9240.54,9239.29,9239.29,14606,234,1917,
2014-09-17_11:17,9235.34,9242.02,9234.46,9240.67,15022,276,2088,
2014-09-17_11:18,9236.43,9241.08,9233.93,9233.93,9442,155,1436,
2014-09-17_11:19,9240.74,9241.32,9233.84,9238.53,7364,140,1564,
2014-09-17_11:20,9241.37,9241.52,9237.75,9237.75,7983,144,1505,
2014-09-17_11:21,9240.25,9242.15,9235.77,9236.43,13722,199,2216,
2014-09-17_11:22,9239.10,9244.05,9234.75,9237.45,8665,168,1742,
2014-09-17_11:23,9241.82,9241.82,9236.38,9236.38,5816,122,1391,
2014-09-17_11:24,9235.63,9241.92,9234.56,9240.85,7494,153,1683,
2014-09-17_11:25,9241.16,9241.16,9232.99,9234.38,9040,169,1625,
2014-09-17_11:26,9238.26,9241.21,9233.65,9240.76,9252,204,1904,
2014-09-17_11:27,9240.42,9240.42,9232.79,9237.67,10268,181,1919,
2014-09-17_11:28,9239.79,9239.79,9232.15,9233.30,9068,174,1660,
2014-09-17_11:29,9235.59,9238.82,9231.21,9235.01,10348,175,1730,
2014-09-17_11:30,9238.53,9239.05,9230.94,9238.43,9664,178,1693,
2014-09-17_11:31,9233.87,9239.89,9231.31,9239.89,11235,376,1978,
2014-09-17_11:32,9233.90,9237.91,9233.90,9237.91,11820,189,1491,
2014-09-17_11:33,9237.84,9238.51,9230.67,9236.15,8281,175,1586,
2014-09-17_11:34,9235.70,9238.30,9234.78,9237.28,6391,139,1498,
2014-09-17_11:35,9234.94,9235.68,9233.23,9234.41,7354,133,1600,
2014-09-17_11:36,9238.21,9238.21,9236.85,9237.47,9370,177,1883,
2014-09-17_11:37,9239.25,9240.22,9231.37,9236.08,9334,206,1844,
2014-09-17_11:38,9230.94,9239.24,9230.94,9239.24,6361,123,1408,
2014-09-17_11:39,9239.47,9240.48,9237.32,9237.97,7040,173,1811,
2014-09-17_11:40,9239.57,9244.95,9239.48,9240.35,12098,231,1892,
2014-09-17_11:41,9240.27,9240.77,9236.91,9238.90,10203,139,1565,
2014-09-17_11:42,9236.09,9239.36,9236.09,9238.67,6187,132,1394,
2014-09-17_11:43,9239.42,9243.72,9236.36,9238.36,19553,257,1796,
2014-09-17_11:44,9240.63,9244.69,9235.65,9244.35,16464,239,1906,
2014-09-17_11:45,9237.18,9241.67,9235.55,9235.55,9397,153,1592,
2014-09-17_11:46,9240.75,9245.05,9240.18,9241.76,12363,147,1764,
2014-09-17_11:47,9236.68,9243.88,9236.17,9239.92,13012,180,1788,
2014-09-17_11:48,9239.55,9240.65,9236.50,9240.65,10524,186,1926,
2014-09-17_11:49,9240.69,9240.69,9235.35,9238.54,6104,123,1483,
2014-09-17_11:50,9238.81,9244.28,9237.10,9244.28,8131,143,1526,
2014-09-17_11:51,9244.31,9244.43,9239.45,9239.58,8111,160,1693,
2014-09-17_11:52,9244.25,9244.25,9236.53,9236.53,4958,119,1445,
2014-09-17_11:53,9243.98,9243.98,9238.89,9239.03,6396,120,1353,
2014-09-17_11:54,9238.66,9239.17,9238.42,9239.17,6328,135,1464,
2014-09-17_11:55,9240.94,9244.09,9239.33,9244.09,6708,141,1464,
2014-09-17_11:56,9239.32,9244.30,9236.81,9239.41,8297,185,1873,
2014-09-17_11:57,9240.00,9240.06,9238.58,9238.58,6195,138,1579,
2014-09-17_11:58,9243.32,9243.32,9235.63,9236.06,10110,249,2081,
2014-09-17_11:59,9239.33,9244.17,9239.20,9240.39,8276,154,1761,
2014-09-17_12:00,9239.60,9240.12,9237.13,9237.13,8211,145,1494,
2014-09-17_12:01,9239.99,9239.99,9236.82,9239.95,11109,186,1814,
2014-09-17_12:02,9240.78,9240.78,9237.20,9237.20,8468,163,1590,
2014-09-17_12:03,9236.90,9238.91,9236.24,9238.47,9421,166,1554,
2014-09-17_12:04,9239.61,9239.96,9239.04,9239.04,8691,165,1559,
2014-09-17_12:05,9237.08,9238.73,9235.49,9235.49,15037,167,1656,
2014-09-17_12:06,9235.63,9239.28,9235.63,9238.30,12133,196,1685,
2014-09-17_12:07,9235.87,9243.08,9235.46,9237.50,7960,184,1731,
2014-09-17_12:08,9237.10,9237.36,9236.45,9236.95,9909,182,1656,
2014-09-17_12:09,9238.12,9238.49,9236.02,9238.20,8661,168,1584,
2014-09-17_12:10,9237.80,9238.92,9231.45,9238.63,7002,149,1447,
2014-09-17_12:11,9235.99,9238.45,9230.94,9234.92,8103,149,1559,
2014-09-17_12:12,9234.13,9234.13,9229.11,9233.04,8700,167,1626,
2014-09-17_12:13,9238.07,9238.07,9228.87,9228.87,7084,155,1604,
2014-09-17_12:14,9228.84,9236.49,9228.84,9231.28,8622,159,1667,
2014-09-17_12:15,9229.30,9230.95,9228.42,9228.42,6434,141,1588,
2014-09-17_12:16,9235.10,9236.05,9228.03,9228.07,9357,219,2054,
2014-09-17_12:17,9228.56,9235.66,9228.39,9229.72,6831,181,1674,
2014-09-17_12:18,9227.26,9231.46,9226.77,9231.46,6697,135,1496,
2014-09-17_12:19,9232.14,9235.69,9228.04,9228.04,7565,138,1553,
2014-09-17_12:20,9234.72,9234.73,9226.46,9227.35,7662,132,1427,
2014-09-17_12:21,9227.31,9233.36,9227.31,9229.13,6613,129,1439,
2014-09-17_12:22,9228.09,9236.14,9228.09,9235.53,6561,135,1590,
2014-09-17_12:23,9233.05,9233.05,9227.51,9227.97,5735,141,1454,
2014-09-17_12:24,9228.96,9234.50,9226.68,9226.68,7931,206,1855,
2014-09-17_12:25,9231.39,9234.88,9228.52,9228.52,6215,140,1497,
2014-09-17_12:26,9229.10,9234.65,9227.67,9230.34,7632,153,1629,
2014-09-17_12:27,9230.25,9234.99,9230.25,9233.68,6479,127,1616,
2014-09-17_12:28,9231.35,9234.06,9228.68,9230.68,6378,128,1586,
2014-09-17_12:29,9230.79,9233.92,9227.04,9230.86,9955,203,1805,
2014-09-17_12:30,9232.09,9232.84,9227.54,9232.19,9409,177,1745,
2014-09-17_12:31,9231.74,9235.74,9227.24,9227.24,10067,178,1977,
2014-09-17_12:32,9226.79,9233.00,9225.97,9230.48,12027,167,2265,
2014-09-17_12:33,9224.88,9232.71,9224.88,9232.71,10365,206,2154,
2014-09-17_12:34,9232.71,9232.85,9230.32,9232.51,9427,155,2066,
2014-09-17_12:35,9223.60,9223.60,9221.83,9221.92,10157,250,3110,
2014-09-17_12:36,9221.29,9221.29,9218.71,9218.71,12746,260,3416,
2014-09-17_12:37,9218.88,9218.88,9215.78,9215.78,14507,296,3593,
2014-09-17_12:38,9216.60,9216.60,9214.66,9214.66,14777,294,3505,
2014-09-17_12:39,9215.03,9215.03,9212.35,9212.35,22655,423,3903,
2014-09-17_12:40,9212.48,9212.48,9208.33,9208.33,15692,288,3628,
2014-09-17_12:41,9208.31,9209.75,9206.18,9206.29,20487,339,3767,
2014-09-17_12:42,9205.27,9205.27,9204.28,9204.28,13320,263,3480,
2014-09-17_12:43,9204.70,9204.78,9203.59,9204.42,16139,274,3506,
2014-09-17_12:44,9204.03,9204.03,9201.72,9201.72,16114,263,3552,
2014-09-17_12:45,9201.55,9201.86,9199.87,9199.87,17797,367,3699,
2014-09-17_12:46,9200.25,9200.25,9197.95,9197.95,15785,312,3554,
2014-09-17_12:47,9198.39,9200.28,9197.85,9198.42,18278,279,3524,
2014-09-17_12:48,9197.33,9203.51,9196.96,9198.36,13589,252,3293,
2014-09-17_12:49,9198.54,9203.23,9198.46,9198.87,12651,237,3100,
2014-09-17_12:50,9198.68,9198.68,9198.12,9198.50,12972,226,2814,
2014-09-17_12:51,9200.34,9200.34,9197.47,9197.47,11298,242,3016,
2014-09-17_12:52,9198.35,9201.64,9198.35,9199.18,11752,219,2914,
2014-09-17_12:53,9198.90,9201.83,9198.21,9198.91,12845,211,2797,
2014-09-17_12:54,9199.26,9201.79,9198.32,9201.72,9808,200,2842,
2014-09-17_12:55,9198.52,9201.54,9198.35,9198.82,8270,188,2669,
2014-09-17_12:56,9198.06,9201.40,9198.06,9201.40,15667,239,2954,
2014-09-17_12:57,9198.92,9199.94,9197.98,9199.20,11445,204,2686,
2014-09-17_12:58,9202.41,9202.41,9199.15,9199.15,12452,321,2882,
2014-09-17_12:59,9195.49,9197.15,9195.49,9195.74,11249,238,2783,
2014-09-17_13:00,9201.24,9204.63,9200.36,9200.86,13388,262,2928,
2014-09-17_13:01,9201.22,9201.22,9197.01,9197.06,20209,457,5119,
2014-09-17_13:02,9196.29,9196.29,9187.17,9187.17,27888,485,5634,
2014-09-17_13:03,9187.40,9187.40,9182.54,9182.54,21711,486,5964,
2014-09-17_13:04,9181.44,9183.74,9177.41,9183.74,31153,614,6605,
2014-09-17_13:05,9180.45,9180.45,9171.58,9172.44,30405,588,7008,
2014-09-17_13:06,9171.49,9171.49,9169.08,9169.43,29980,574,6889,
2014-09-17_13:07,9168.80,9173.06,9167.62,9170.83,28548,621,7191,
2014-09-17_13:08,9179.15,9179.15,9170.43,9175.24,25732,500,6692,
2014-09-17_13:09,9175.63,9182.07,9173.03,9178.18,26874,482,6357,
2014-09-17_13:10,9178.19,9181.47,9175.02,9181.47,34913,478,6399,
2014-09-17_13:11,9173.76,9177.72,9171.67,9171.67,29079,541,6585,
2014-09-17_13:12,9170.99,9170.99,9165.56,9169.70,24444,505,6375,
2014-09-17_13:13,9170.89,9170.89,9162.83,9167.02,24073,519,6669,
2014-09-17_13:14,9169.16,9169.69,9166.17,9169.69,24157,505,6808,
2014-09-17_13:15,9173.21,9173.21,9167.28,9167.28,28540,589,7047,
2014-09-17_13:16,9169.83,9169.83,9166.93,9167.77,27365,512,6788,
2014-09-17_13:17,9167.46,9168.99,9164.62,9168.99,23424,504,6822,
2014-09-17_13:18,9167.88,9167.88,9162.02,9162.02,23519,541,6767,
2014-09-17_13:19,9165.10,9165.10,9163.21,9163.33,22962,526,6711,
2014-09-17_13:20,9159.85,9166.21,9159.85,9163.33,25692,554,7195,
2014-09-17_13:21,9160.42,9167.84,9160.42,9167.84,30391,569,7393,
2014-09-17_13:22,9177.97,9177.97,9167.60,9167.60,39966,613,7764,
2014-09-17_13:23,9168.08,9168.08,9165.25,9167.86,35714,616,7618,
2014-09-17_13:24,9168.08,9168.08,9164.40,9165.26,32331,595,7644,
2014-09-17_13:25,9164.50,9167.95,9162.39,9162.39,39593,689,7998,
2014-09-17_13:26,9162.74,9162.74,9162.74,9162.74,25,1,2,
2014-09-17_13:27,9162.74,9162.74,9162.74,9162.74,0,0,0,
2014-09-17_13:28,9162.74,9162.74,9162.74,9162.74,0,0,0,
2014-09-17_13:29,9162.74,9162.74,9162.74,9162.74,0,0,0,
2014-09-17_13:30,9162.74,9195.17,9162.74,9195.17,125569,4656,26603,
2014-09-18_09:01,9211.80,9213.75,9206.27,9213.68,51701,2431,14228,
2014-09-18_09:02,9213.14,9219.04,9213.14,9219.04,31236,706,5571,
2014-09-18_09:03,9219.68,9222.42,9219.68,9222.42,44799,737,5943,
2014-09-18_09:04,9222.55,9225.22,9221.91,9224.01,56131,715,5944,
2014-09-18_09:05,9224.51,9225.61,9220.91,9223.73,76969,686,6416,
2014-09-18_09:06,9225.58,9228.44,9221.64,9224.20,76181,535,5926,
2014-09-18_09:07,9223.81,9229.01,9223.75,9223.75,67416,570,5551,
2014-09-18_09:08,9227.48,9228.49,9225.14,9228.49,60940,545,4987,
2014-09-18_09:09,9228.62,9228.62,9223.77,9223.77,42538,499,4829,
2014-09-18_09:10,9229.51,9231.44,9229.51,9230.48,54079,526,5236,
2014-09-18_09:11,9228.11,9231.12,9223.95,9227.00,45270,460,4869,
2014-09-18_09:12,9227.17,9229.90,9224.87,9229.90,41765,419,4527,
2014-09-18_09:13,9229.93,9234.00,9229.00,9234.00,37449,468,4529,
2014-09-18_09:14,9228.37,9233.39,9228.37,9233.39,37518,504,4450,
2014-09-18_09:15,9232.69,9235.66,9228.15,9235.51,32486,414,4065,
2014-09-18_09:16,9234.93,9236.07,9228.63,9234.16,34097,417,4051,
2014-09-18_09:17,9226.88,9231.40,9226.88,9230.56,39800,455,4374,
2014-09-18_09:18,9230.41,9234.29,9226.13,9230.86,32194,382,3966,
2014-09-18_09:19,9229.37,9234.23,9226.86,9234.21,49000,518,4074,
2014-09-18_09:20,9230.71,9234.12,9225.70,9231.57,29468,386,3569,
2014-09-18_09:21,9226.81,9234.32,9226.81,9231.92,28380,385,4225,
2014-09-18_09:22,9231.00,9235.25,9225.69,9235.25,29438,364,3906,
2014-09-18_09:23,9235.06,9235.93,9231.40,9231.40,28459,334,3775,
2014-09-18_09:24,9235.93,9236.16,9227.94,9236.03,34273,344,3345,
2014-09-18_09:25,9231.48,9236.03,9231.00,9235.06,58246,546,4017,
2014-09-18_09:26,9230.54,9235.68,9230.54,9233.06,30566,403,3812,
2014-09-18_09:27,9232.00,9237.88,9229.91,9235.30,31333,420,3892,
2014-09-18_09:28,9233.72,9236.68,9228.97,9236.68,20021,430,3648,
2014-09-18_09:29,9229.54,9234.40,9229.54,9230.27,24377,337,3379,
2014-09-18_09:30,9227.66,9234.64,9226.99,9227.09,22596,331,3375,
2014-09-18_09:31,9227.21,9228.91,9226.41,9226.41,28902,372,3390,
2014-09-18_09:32,9229.78,9229.78,9224.56,9224.59,51371,421,3801,
2014-09-18_09:33,9224.51,9226.32,9221.23,9221.23,32898,392,3773,
2014-09-18_09:34,9221.75,9226.19,9221.08,9221.08,28114,343,3643,
2014-09-18_09:35,9219.94,9222.77,9217.11,9219.55,26808,349,3402,
2014-09-18_09:36,9219.55,9219.55,9217.16,9218.23,25818,328,3328,
2014-09-18_09:37,9214.59,9216.54,9214.59,9216.34,25459,363,3119,
2014-09-18_09:38,9215.85,9215.85,9207.66,9209.79,29160,452,3222,
2014-09-18_09:39,9209.73,9209.73,9204.76,9206.48,36568,420,3370,
2014-09-18_09:40,9203.12,9205.11,9202.04,9202.04,25201,330,3241,
2014-09-18_09:41,9206.60,9209.40,9201.91,9205.11,29478,294,3394,
2014-09-18_09:42,9204.93,9205.10,9202.62,9205.10,29739,340,3563,
2014-09-18_09:43,9201.94,9205.50,9201.94,9203.67,21969,364,3888,
2014-09-18_09:44,9208.31,9208.31,9202.01,9204.70,14724,247,2881,
2014-09-18_09:45,9204.89,9204.89,9204.21,9204.26,17092,286,3067,
2014-09-18_09:46,9204.27,9209.69,9204.27,9209.27,15966,251,2551,
2014-09-18_09:47,9209.30,9209.30,9203.02,9203.10,17366,250,2577,
2014-09-18_09:48,9209.56,9209.69,9205.77,9205.77,16476,232,2425,
2014-09-18_09:49,9204.11,9210.48,9204.11,9210.48,18022,206,2365,
2014-09-18_09:50,9203.25,9205.92,9203.25,9205.62,18998,247,2508,
2014-09-18_09:51,9205.60,9205.60,9203.18,9205.39,17502,259,2300,
2014-09-18_09:52,9209.61,9209.61,9204.97,9207.70,16470,246,2473,
2014-09-18_09:53,9208.19,9212.42,9205.15,9208.67,14788,248,2310,
2014-09-18_09:54,9211.87,9214.22,9209.85,9211.62,17811,238,2438,
2014-09-18_09:55,9207.50,9211.35,9207.50,9211.35,16967,329,2667,
2014-09-18_09:56,9215.24,9216.89,9209.44,9216.89,16860,305,2878,
2014-09-18_09:57,9216.50,9216.52,9212.92,9214.10,15441,211,2314,
2014-09-18_09:58,9214.00,9217.39,9214.00,9214.26,16055,281,2793,
2014-09-18_09:59,9214.88,9218.28,9214.57,9217.83,16075,221,2285,
2014-09-18_10:00,9218.62,9218.83,9213.87,9218.83,16645,220,2326,
2014-09-18_10:01,9215.58,9216.81,9211.31,9216.81,13297,206,2484,
2014-09-18_10:02,9219.82,9219.82,9218.90,9219.65,12826,198,2361,
2014-09-18_10:03,9217.22,9220.77,9216.28,9220.77,11773,198,2165,
2014-09-18_10:04,9212.73,9215.82,9212.73,9215.82,10325,177,2160,
2014-09-18_10:05,9215.51,9215.51,9212.69,9213.36,11244,198,2169,
2014-09-18_10:06,9217.44,9219.17,9212.01,9212.20,11253,196,2163,
2014-09-18_10:07,9212.87,9218.87,9211.81,9215.72,11956,203,2228,
2014-09-18_10:08,9215.89,9221.64,9213.84,9221.17,9589,189,2021,
2014-09-18_10:09,9221.70,9226.68,9220.87,9226.68,15348,238,2235,
2014-09-18_10:10,9223.47,9227.08,9223.21,9223.21,16153,221,2303,
2014-09-18_10:11,9220.84,9227.75,9220.34,9220.34,18347,257,2442,
2014-09-18_10:12,9220.33,9225.84,9220.33,9224.41,16086,224,2205,
2014-09-18_10:13,9224.34,9224.65,9220.87,9224.52,12913,205,2146,
2014-09-18_10:14,9224.79,9225.18,9223.84,9224.01,14298,214,2107,
2014-09-18_10:15,9224.43,9225.90,9221.33,9223.67,15668,225,2278,
2014-09-18_10:16,9227.63,9227.63,9222.95,9222.95,15865,228,2400,
2014-09-18_10:17,9227.11,9227.11,9221.79,9225.31,22712,255,2273,
2014-09-18_10:18,9226.09,9226.09,9222.54,9222.54,10733,210,2103,
2014-09-18_10:19,9219.99,9225.21,9217.29,9225.21,14096,246,2005,
2014-09-18_10:20,9218.72,9221.32,9217.95,9220.39,13609,256,2218,
2014-09-18_10:21,9217.85,9221.60,9217.85,9219.49,13050,215,2318,
2014-09-18_10:22,9222.17,9225.96,9217.85,9225.96,10524,210,1881,
2014-09-18_10:23,9224.02,9226.90,9221.71,9222.85,12173,188,1866,
2014-09-18_10:24,9224.68,9224.68,9220.54,9224.06,9423,148,1726,
2014-09-18_10:25,9228.87,9228.87,9221.26,9228.38,11322,198,2022,
2014-09-18_10:26,9227.97,9228.56,9227.97,9228.03,17147,216,2409,
2014-09-18_10:27,9225.08,9228.45,9225.08,9227.52,14774,215,2257,
2014-09-18_10:28,9225.54,9228.47,9223.85,9224.19,17008,201,1980,
2014-09-18_10:29,9221.00,9228.14,9221.00,9228.14,13065,174,1809,
2014-09-18_10:30,9228.86,9229.08,9227.62,9228.98,12665,158,1743,
2014-09-18_10:31,9226.36,9226.36,9220.63,9224.42,11118,169,2061,
2014-09-18_10:32,9224.58,9224.58,9220.56,9224.23,10292,256,2036,
2014-09-18_10:33,9220.66,9223.88,9220.66,9221.60,8208,182,1706,
2014-09-18_10:34,9226.46,9229.56,9226.39,9229.54,7012,176,1657,
2014-09-18_10:35,9228.97,9229.20,9223.79,9223.79,10492,182,1898,
2014-09-18_10:36,9227.69,9227.69,9221.94,9221.94,8608,198,1929,
2014-09-18_10:37,9227.02,9229.48,9222.26,9224.73,9928,176,1910,
2014-09-18_10:38,9227.05,9229.39,9226.87,9228.58,11875,281,2546,
2014-09-18_10:39,9226.70,9228.83,9225.76,9228.81,12067,217,2027,
2014-09-18_10:40,9226.21,9230.31,9222.41,9230.31,10026,195,1869,
2014-09-18_10:41,9227.50,9229.90,9227.40,9229.85,11905,166,1971,
2014-09-18_10:42,9221.78,9229.07,9221.78,9225.72,13487,200,1944,
2014-09-18_10:43,9229.77,9229.77,9219.88,9224.44,9075,169,1723,
2014-09-18_10:44,9220.54,9227.20,9218.89,9225.72,10525,211,1810,
2014-09-18_10:45,9224.00,9227.67,9219.97,9226.44,21664,183,2165,
2014-09-18_10:46,9224.93,9226.80,9219.41,9219.41,16308,259,2141,
2014-09-18_10:47,9227.19,9227.44,9224.66,9226.38,12282,176,2004,
2014-09-18_10:48,9225.54,9226.23,9219.08,9226.23,10900,156,1688,
2014-09-18_10:49,9225.72,9225.72,9217.56,9224.92,9525,183,1799,
2014-09-18_10:50,9217.78,9223.14,9216.37,9217.56,12208,159,1742,
2014-09-18_10:51,9222.40,9225.38,9221.93,9225.38,9595,189,1970,
2014-09-18_10:52,9225.16,9225.54,9222.91,9223.27,8389,169,1790,
2014-09-18_10:53,9225.87,9227.44,9222.94,9224.95,8200,180,1610,
2014-09-18_10:54,9224.18,9226.55,9221.01,9226.27,7321,168,1680,
2014-09-18_10:55,9224.75,9226.42,9223.68,9224.34,11042,151,1621,
2014-09-18_10:56,9223.36,9223.72,9222.61,9222.61,9195,206,1642,
2014-09-18_10:57,9223.82,9225.02,9218.89,9225.02,8462,182,1629,
2014-09-18_10:58,9223.43,9224.42,9218.88,9223.77,9400,150,1532,
2014-09-18_10:59,9223.64,9224.18,9219.38,9223.46,9500,168,1517,
2014-09-18_11:00,9224.23,9224.23,9221.47,9224.02,10881,172,1705,
2014-09-18_11:01,9223.86,9224.98,9221.84,9224.98,8889,139,1524,
2014-09-18_11:02,9222.15,9224.70,9221.89,9223.99,10356,162,1492,
2014-09-18_11:03,9224.65,9224.65,9217.29,9223.27,13730,220,1810,
2014-09-18_11:04,9223.04,9225.06,9223.04,9224.62,11491,195,1569,
2014-09-18_11:05,9225.03,9225.03,9220.43,9224.27,12167,175,1742,
2014-09-18_11:06,9224.25,9224.63,9221.17,9223.26,10957,158,1762,
2014-09-18_11:07,9222.92,9223.04,9218.87,9220.71,13880,251,1996,
2014-09-18_11:08,9223.31,9224.82,9217.79,9222.94,11953,301,2120,
2014-09-18_11:09,9220.17,9223.63,9219.43,9223.63,13073,188,1660,
2014-09-18_11:10,9220.31,9223.61,9220.31,9222.46,7136,143,1344,
2014-09-18_11:11,9222.65,9223.59,9222.14,9222.14,5480,137,1442,
2014-09-18_11:12,9220.50,9223.23,9215.77,9219.40,5914,180,1501,
2014-09-18_11:13,9221.05,9223.62,9221.05,9223.62,8493,153,1484,
2014-09-18_11:14,9221.32,9221.32,9219.25,9219.56,9717,168,1583,
2014-09-18_11:15,9224.15,9224.95,9224.15,9224.44,9183,161,1453,
2014-09-18_11:16,9224.34,9224.42,9223.95,9224.11,6196,158,1417,
2014-09-18_11:17,9224.26,9224.26,9219.82,9219.84,5084,133,1337,
2014-09-18_11:18,9219.63,9224.63,9219.31,9224.52,6380,132,1374,
2014-09-18_11:19,9224.42,9224.61,9218.43,9218.43,7116,135,1295,
2014-09-18_11:20,9218.97,9222.90,9218.58,9219.07,6278,125,1334,
2014-09-18_11:21,9219.54,9223.73,9218.03,9223.25,7684,139,1386,
2014-09-18_11:22,9224.34,9224.34,9216.20,9219.72,6739,159,1461,
2014-09-18_11:23,9216.21,9224.19,9216.21,9224.19,5179,138,1329,
2014-09-18_11:24,9218.82,9225.77,9218.82,9223.04,6872,134,1406,
2014-09-18_11:25,9222.68,9226.23,9221.73,9226.09,5597,120,1334,
2014-09-18_11:26,9224.87,9225.06,9222.92,9224.32,6944,153,1475,
2014-09-18_11:27,9224.77,9225.55,9223.89,9223.89,6251,103,1237,
2014-09-18_11:28,9225.85,9225.85,9225.06,9225.81,10168,172,1429,
2014-09-18_11:29,9224.29,9225.16,9224.29,9224.52,9354,153,1488,
2014-09-18_11:30,9221.84,9225.42,9217.89,9225.42,10342,173,1437,
2014-09-18_11:31,9225.22,9228.17,9223.50,9228.17,9845,164,1546,
2014-09-18_11:32,9223.07,9225.17,9220.98,9224.43,8286,138,1440,
2014-09-18_11:33,9224.55,9225.71,9224.48,9224.48,8098,134,1420,
2014-09-18_11:34,9221.10,9224.12,9221.10,9223.83,9241,181,1419,
2014-09-18_11:35,9215.70,9222.56,9215.70,9222.43,6958,123,1356,
2014-09-18_11:36,9220.91,9224.27,9220.91,9224.27,7059,129,1355,
2014-09-18_11:37,9221.71,9225.13,9221.71,9223.63,6606,122,1374,
2014-09-18_11:38,9223.87,9224.43,9221.62,9224.43,5514,102,1246,
2014-09-18_11:39,9223.62,9223.62,9215.98,9219.94,14038,105,1218,
2014-09-18_11:40,9220.04,9223.15,9220.04,9222.63,7343,114,1315,
2014-09-18_11:41,9223.25,9223.25,9219.94,9220.05,7053,152,1509,
2014-09-18_11:42,9219.88,9222.19,9219.01,9220.98,7795,139,1311,
2014-09-18_11:43,9218.37,9221.95,9218.21,9218.40,7785,149,1297,
2014-09-18_11:44,9220.50,9222.13,9219.30,9222.05,5788,133,1401,
2014-09-18_11:45,9219.78,9223.96,9219.78,9222.04,7805,131,1387,
2014-09-18_11:46,9222.28,9222.28,9217.25,9221.36,6077,145,1479,
2014-09-18_11:47,9220.70,9222.53,9220.07,9220.07,6174,106,1202,
2014-09-18_11:48,9222.40,9222.40,9215.57,9222.22,6313,157,1482,
2014-09-18_11:49,9219.24,9222.93,9217.02,9221.15,5382,137,1354,
2014-09-18_11:50,9218.98,9221.88,9217.88,9221.34,7709,134,1518,
2014-09-18_11:51,9220.91,9220.91,9217.19,9217.22,6302,111,1304,
2014-09-18_11:52,9217.61,9220.87,9215.85,9220.76,8608,173,1772,
2014-09-18_11:53,9216.57,9221.56,9216.21,9221.56,7214,159,1795,
2014-09-18_11:54,9218.63,9221.70,9218.63,9221.70,5859,132,1369,
2014-09-18_11:55,9221.53,9222.37,9219.45,9219.45,28080,239,1854,
2014-09-18_11:56,9219.95,9223.54,9219.95,9223.12,10519,234,1863,
2014-09-18_11:57,9215.12,9222.84,9215.12,9222.84,8643,145,1538,
2014-09-18_11:58,9220.16,9222.06,9215.75,9221.89,10582,213,1727,
2014-09-18_11:59,9214.69,9223.28,9214.69,9222.29,9453,151,1539,
2014-09-18_12:00,9221.80,9222.10,9220.97,9221.97,7725,126,1415,
2014-09-18_12:01,9219.47,9219.47,9216.47,9216.56,7008,148,1450,
2014-09-18_12:02,9222.65,9222.65,9210.10,9214.15,10162,280,2016,
2014-09-18_12:03,9213.55,9215.24,9210.85,9215.24,10115,203,1859,
2014-09-18_12:04,9211.26,9218.05,9210.38,9210.38,7068,146,1511,
2014-09-18_12:05,9215.13,9217.95,9210.95,9210.95,6892,157,1577,
2014-09-18_12:06,9213.32,9218.48,9213.32,9216.91,7729,147,1669,
2014-09-18_12:07,9216.94,9217.24,9213.54,9217.24,7992,167,1427,
2014-09-18_12:08,9217.25,9218.43,9212.53,9212.53,6398,147,1464,
2014-09-18_12:09,9218.13,9218.13,9210.79,9217.84,6123,142,1402,
2014-09-18_12:10,9217.57,9218.24,9211.75,9216.38,8736,182,1515,
2014-09-18_12:11,9209.74,9212.32,9209.74,9212.32,5864,124,1295,
2014-09-18_12:12,9209.34,9211.10,9205.36,9206.61,7600,180,1796,
2014-09-18_12:13,9205.79,9214.74,9205.79,9214.26,8155,193,1766,
2014-09-18_12:14,9212.26,9215.07,9207.57,9213.17,6857,172,1480,
2014-09-18_12:15,9207.77,9210.97,9206.99,9207.71,5599,120,1285,
2014-09-18_12:16,9208.23,9215.86,9208.23,9212.13,7478,144,1516,
2014-09-18_12:17,9214.48,9216.07,9210.77,9210.77,8924,161,1480,
2014-09-18_12:18,9210.61,9215.04,9208.24,9213.16,7410,127,1363,
2014-09-18_12:19,9207.47,9214.68,9207.47,9211.67,6555,150,1391,
2014-09-18_12:20,9216.36,9216.36,9210.53,9213.03,5518,141,1355,
2014-09-18_12:21,9213.97,9216.23,9212.05,9215.40,6939,146,1492,
2014-09-18_12:22,9215.92,9216.18,9213.89,9213.89,6158,125,1451,
2014-09-18_12:23,9213.00,9215.99,9208.45,9212.85,6639,132,1328,
2014-09-18_12:24,9215.38,9215.60,9210.92,9213.44,5536,114,1267,
2014-09-18_12:25,9215.84,9216.03,9208.46,9208.46,5434,107,1234,
2014-09-18_12:26,9211.15,9215.56,9209.00,9215.56,20807,171,1667,
2014-09-18_12:27,9216.13,9216.70,9210.67,9212.12,8802,171,1475,
2014-09-18_12:28,9214.23,9216.99,9213.92,9216.99,10927,156,1437,
2014-09-18_12:29,9218.04,9218.16,9212.89,9218.16,16016,152,1597,
2014-09-18_12:30,9218.54,9218.61,9213.47,9213.47,8178,124,1458,
2014-09-18_12:31,9214.63,9218.05,9213.17,9218.05,7442,141,1483,
2014-09-18_12:32,9217.71,9218.22,9211.91,9211.91,8092,125,1460,
2014-09-18_12:33,9208.87,9215.84,9208.36,9208.36,6460,157,1688,
2014-09-18_12:34,9212.51,9215.80,9208.21,9210.63,7480,148,1705,
2014-09-18_12:35,9208.17,9216.21,9208.17,9213.47,8071,145,1624,
2014-09-18_12:36,9210.11,9212.21,9209.35,9212.21,10161,179,2200,
2014-09-18_12:37,9217.36,9217.36,9211.46,9211.46,8366,178,2114,
2014-09-18_12:38,9213.65,9216.34,9209.45,9216.34,13129,189,2053,
2014-09-18_12:39,9213.27,9217.50,9213.27,9216.82,8201,152,1724,
2014-09-18_12:40,9215.27,9217.53,9212.64,9217.53,7243,147,1738,
2014-09-18_12:41,9209.62,9216.68,9209.54,9216.68,7481,155,1762,
2014-09-18_12:42,9211.50,9217.24,9211.10,9214.08,20221,221,1905,
2014-09-18_12:43,9214.46,9217.96,9214.46,9217.68,9161,170,1719,
2014-09-18_12:44,9215.26,9217.69,9215.05,9217.40,10061,188,1706,
2014-09-18_12:45,9217.50,9217.50,9212.52,9213.64,7805,140,1610,
2014-09-18_12:46,9214.38,9217.95,9214.38,9217.95,11303,188,1931,
2014-09-18_12:47,9213.73,9218.19,9213.73,9217.99,13528,215,1874,
2014-09-18_12:48,9212.92,9218.25,9212.92,9217.61,9069,158,1648,
2014-09-18_12:49,9218.13,9218.13,9217.41,9217.84,21581,244,2248,
2014-09-18_12:50,9217.44,9217.85,9212.72,9217.85,11042,222,2080,
2014-09-18_12:51,9215.04,9217.22,9212.27,9212.27,15857,243,2108,
2014-09-18_12:52,9214.77,9218.69,9210.55,9218.69,18359,207,1869,
2014-09-18_12:53,9217.75,9217.75,9216.83,9217.55,8998,189,1633,
2014-09-18_12:54,9217.91,9218.55,9213.83,9217.89,15811,167,1764,
2014-09-18_12:55,9218.45,9219.29,9214.42,9216.23,9040,155,1738,
2014-09-18_12:56,9216.55,9219.54,9211.19,9219.54,9803,161,1736,
2014-09-18_12:57,9219.48,9219.85,9218.31,9218.31,7909,152,1640,
2014-09-18_12:58,9219.22,9219.88,9215.10,9219.07,10355,199,1689,
2014-09-18_12:59,9219.16,9219.86,9219.16,9219.62,11240,163,1762,
2014-09-18_13:00,9219.53,9219.91,9216.51,9219.69,23646,209,1877,
2014-09-18_13:01,9216.67,9220.41,9211.92,9219.58,15719,276,2198,
2014-09-18_13:02,9220.69,9220.69,9216.78,9216.78,13939,254,2133,
2014-09-18_13:03,9217.26,9219.21,9217.26,9217.36,13649,256,2190,
2014-09-18_13:04,9219.76,9219.76,9218.56,9219.07,13358,230,2209,
2014-09-18_13:05,9215.96,9218.70,9210.54,9210.54,9990,210,2122,
2014-09-18_13:06,9213.84,9218.87,9211.20,9218.45,14507,225,2277,
2014-09-18_13:07,9218.19,9218.25,9212.29,9214.19,13526,219,2405,
2014-09-18_13:08,9217.65,9219.51,9216.39,9218.58,13224,234,2355,
2014-09-18_13:09,9218.72,9218.95,9217.88,9218.70,12227,210,2299,
2014-09-18_13:10,9217.36,9218.47,9211.84,9215.97,10925,244,2418,
2014-09-18_13:11,9216.99,9218.26,9216.99,9217.69,14484,261,2801,
2014-09-18_13:12,9217.79,9218.22,9216.75,9218.22,13007,256,2505,
2014-09-18_13:13,9218.92,9218.92,9217.36,9217.36,15299,275,2664,
2014-09-18_13:14,9218.62,9219.53,9216.29,9219.18,19015,339,2954,
2014-09-18_13:15,9219.78,9219.90,9215.49,9215.49,20802,312,3001,
2014-09-18_13:16,9216.07,9219.14,9216.07,9219.08,18562,290,3091,
2014-09-18_13:17,9218.75,9218.97,9215.67,9217.85,16599,281,3055,
2014-09-18_13:18,9215.08,9221.96,9215.08,9218.36,23030,331,3194,
2014-09-18_13:19,9223.19,9223.19,9217.14,9218.53,24736,401,4010,
2014-09-18_13:20,9216.17,9219.03,9213.80,9213.80,21272,367,3448,
2014-09-18_13:21,9217.93,9221.98,9217.93,9221.38,21856,361,3491,
2014-09-18_13:22,9223.18,9227.31,9220.18,9227.31,24523,418,3682,
2014-09-18_13:23,9223.51,9223.51,9221.39,9221.39,29807,524,4362,
2014-09-18_13:24,9222.57,9226.96,9222.57,9224.04,31998,612,4829,
2014-09-18_13:25,9231.30,9231.30,9222.59,9222.59,32409,476,4788,
2014-09-18_13:26,9222.59,9222.59,9222.59,9222.59,0,0,0,
2014-09-18_13:27,9222.59,9222.59,9222.59,9222.59,0,0,0,
2014-09-18_13:28,9222.59,9222.59,9222.59,9222.59,0,0,0,
2014-09-18_13:29,9222.59,9222.59,9222.59,9222.59,0,0,0,
2014-09-18_13:30,9222.59,9237.03,9222.59,9237.03,125945,4793,25962,
2014-09-19_09:01,9268.44,9289.22,9268.44,9286.51,62304,2763,17735,
2014-09-19_09:02,9283.20,9288.96,9282.40,9282.52,38394,1043,7548,
2014-09-19_09:03,9285.01,9285.38,9279.57,9279.73,54042,780,6754,
2014-09-19_09:04,9279.98,9284.85,9278.92,9279.07,65275,798,6508,
2014-09-19_09:05,9275.97,9278.71,9275.97,9277.82,76293,718,6344,
2014-09-19_09:06,9278.92,9278.92,9276.39,9276.39,77388,646,6188,
2014-09-19_09:07,9275.15,9275.87,9267.05,9267.46,57279,594,5438,
2014-09-19_09:08,9274.35,9274.35,9267.68,9267.68,56648,519,4859,
2014-09-19_09:09,9272.48,9272.48,9267.25,9272.30,42908,433,4449,
2014-09-19_09:10,9271.56,9271.56,9266.74,9267.52,37327,440,4297,
2014-09-19_09:11,9268.77,9271.90,9266.84,9271.43,44678,493,4992,
2014-09-19_09:12,9271.55,9272.44,9264.37,9270.25,44925,516,5137,
2014-09-19_09:13,9269.95,9271.99,9264.64,9267.57,51239,561,5065,
2014-09-19_09:14,9271.84,9271.84,9268.07,9268.96,49007,512,4375,
2014-09-19_09:15,9271.81,9272.38,9267.07,9272.38,37465,419,4002,
2014-09-19_09:16,9270.91,9273.65,9269.84,9271.90,33365,432,3756,
2014-09-19_09:17,9271.91,9272.89,9265.53,9269.37,30313,404,3907,
2014-09-19_09:18,9271.92,9271.92,9264.51,9267.49,34583,365,3648,
2014-09-19_09:19,9272.32,9272.32,9267.80,9267.80,32070,345,3228,
2014-09-19_09:20,9271.85,9272.90,9268.46,9268.46,28470,380,3494,
2014-09-19_09:21,9272.95,9272.95,9269.87,9272.24,28216,376,3734,
2014-09-19_09:22,9271.20,9273.26,9270.39,9271.95,34419,439,3855,
2014-09-19_09:23,9272.48,9272.48,9264.81,9269.61,30933,423,4022,
2014-09-19_09:24,9272.37,9272.37,9268.09,9271.32,27985,389,3906,
2014-09-19_09:25,9271.09,9271.58,9265.31,9268.27,23688,316,3517,
2014-09-19_09:26,9264.12,9272.87,9264.12,9272.87,29641,356,3636,
2014-09-19_09:27,9272.77,9272.77,9264.79,9271.62,20191,324,3224,
2014-09-19_09:28,9269.07,9271.96,9268.83,9269.04,18656,283,3037,
2014-09-19_09:29,9269.03,9271.61,9268.02,9268.02,21973,284,3005,
2014-09-19_09:30,9267.02,9269.76,9266.25,9266.25,16487,259,2739,
2014-09-19_09:31,9267.67,9270.50,9267.57,9269.79,24193,319,3057,
2014-09-19_09:32,9269.76,9270.98,9265.90,9266.57,18648,306,3032,
2014-09-19_09:33,9271.06,9271.20,9266.93,9266.93,33011,352,3537,
2014-09-19_09:34,9271.30,9271.30,9265.07,9265.07,24734,409,3412,
2014-09-19_09:35,9272.40,9272.40,9268.32,9268.67,20273,289,2792,
2014-09-19_09:36,9271.31,9272.27,9268.39,9269.57,17008,276,2796,
2014-09-19_09:37,9269.11,9272.02,9264.21,9268.86,18987,319,2994,
2014-09-19_09:38,9269.02,9271.87,9264.83,9269.67,18529,285,2896,
2014-09-19_09:39,9271.48,9271.95,9264.22,9271.95,14590,278,2538,
2014-09-19_09:40,9272.43,9272.43,9268.34,9270.52,17014,258,2562,
2014-09-19_09:41,9270.77,9272.31,9268.36,9269.65,15388,260,2463,
2014-09-19_09:42,9269.17,9271.78,9269.17,9271.78,15856,262,2609,
2014-09-19_09:43,9269.38,9271.72,9269.15,9271.52,13563,256,2420,
2014-09-19_09:44,9269.30,9273.64,9269.30,9270.94,18206,327,2889,
2014-09-19_09:45,9272.02,9273.44,9271.77,9273.44,15141,234,2505,
2014-09-19_09:46,9273.53,9275.07,9271.57,9271.57,17897,233,2609,
2014-09-19_09:47,9275.23,9275.32,9272.95,9272.95,19270,260,2650,
2014-09-19_09:48,9273.92,9275.52,9272.76,9274.17,14431,258,2473,
2014-09-19_09:49,9277.19,9277.19,9273.27,9273.87,20019,299,2638,
2014-09-19_09:50,9272.54,9274.20,9272.54,9272.60,16733,277,2471,
2014-09-19_09:51,9274.84,9275.59,9268.20,9274.71,22324,282,2444,
2014-09-19_09:52,9270.00,9275.23,9270.00,9273.48,19142,343,2513,
2014-09-19_09:53,9270.92,9273.41,9270.92,9272.26,19408,348,2810,
2014-09-19_09:54,9271.55,9273.40,9270.81,9271.17,20457,240,2570,
2014-09-19_09:55,9274.28,9274.28,9271.37,9271.78,17068,225,2442,
2014-09-19_09:56,9274.75,9274.75,9271.19,9271.46,19688,229,2245,
2014-09-19_09:57,9274.59,9274.59,9271.19,9271.19,16850,263,2596,
2014-09-19_09:58,9271.65,9273.82,9270.93,9273.82,15612,233,2269,
2014-09-19_09:59,9273.57,9273.57,9270.01,9270.71,13159,194,2012,
2014-09-19_10:00,9271.03,9274.56,9266.67,9274.56,14374,211,2162,
2014-09-19_10:01,9271.56,9273.54,9270.72,9271.66,13219,205,2312,
2014-09-19_10:02,9273.60,9273.60,9268.63,9268.63,15749,254,2547,
2014-09-19_10:03,9270.65,9271.87,9266.43,9269.99,14050,216,2380,
2014-09-19_10:04,9273.16,9273.40,9266.72,9270.62,12877,213,2336,
2014-09-19_10:05,9270.11,9272.38,9269.38,9269.58,15313,206,2276,
2014-09-19_10:06,9269.74,9269.74,9266.83,9266.83,15259,183,2046,
2014-09-19_10:07,9264.43,9266.08,9264.10,9265.72,22219,255,2537,
2014-09-19_10:08,9267.60,9269.24,9261.66,9268.88,15538,238,2554,
2014-09-19_10:09,9264.67,9266.23,9263.66,9263.95,17140,255,2523,
2014-09-19_10:10,9263.45,9263.67,9258.22,9263.24,17002,263,2618,
2014-09-19_10:11,9262.37,9262.37,9257.45,9257.45,19516,253,2612,
2014-09-19_10:12,9260.50,9261.27,9259.17,9260.47,16394,274,2495,
2014-09-19_10:13,9260.00,9260.00,9254.97,9254.97,13738,209,2278,
2014-09-19_10:14,9261.71,9261.71,9258.64,9261.68,9728,172,1985,
2014-09-19_10:15,9258.60,9262.06,9253.16,9253.16,13758,218,2010,
2014-09-19_10:16,9258.10,9260.70,9253.59,9260.44,12710,215,2003,
2014-09-19_10:17,9254.83,9259.86,9254.57,9258.61,9987,184,1857,
2014-09-19_10:18,9253.41,9258.38,9253.17,9253.84,10002,171,1746,
2014-09-19_10:19,9253.25,9258.43,9252.91,9255.73,15246,242,1970,
2014-09-19_10:20,9257.47,9259.75,9252.23,9252.62,10638,183,1910,
2014-09-19_10:21,9253.57,9259.43,9251.86,9252.05,10533,176,1811,
2014-09-19_10:22,9251.80,9259.01,9250.62,9259.01,10571,185,1774,
2014-09-19_10:23,9256.52,9256.52,9250.29,9255.93,15512,218,2232,
2014-09-19_10:24,9250.14,9253.22,9250.02,9250.83,8498,164,1683,
2014-09-19_10:25,9255.19,9255.19,9250.19,9254.66,10182,168,1751,
2014-09-19_10:26,9250.50,9254.50,9249.64,9250.24,10128,162,1726,
2014-09-19_10:27,9250.55,9256.44,9249.65,9256.44,9858,191,1618,
2014-09-19_10:28,9255.07,9255.61,9255.02,9255.61,9385,136,1542,
2014-09-19_10:29,9254.70,9257.86,9249.44,9249.44,9455,198,1820,
2014-09-19_10:30,9249.43,9257.00,9249.43,9250.80,9660,161,1645,
2014-09-19_10:31,9256.55,9259.08,9250.95,9256.22,11472,204,2181,
2014-09-19_10:32,9250.58,9255.53,9249.46,9249.46,12414,202,1863,
2014-09-19_10:33,9250.39,9257.71,9249.58,9257.71,9836,167,1699,
2014-09-19_10:34,9251.33,9257.60,9251.33,9257.60,8414,152,1629,
2014-09-19_10:35,9257.37,9257.37,9255.62,9255.62,11128,157,1602,
2014-09-19_10:36,9255.91,9255.91,9250.91,9255.42,19003,198,1894,
2014-09-19_10:37,9254.88,9256.77,9250.69,9255.83,11936,214,1951,
2014-09-19_10:38,9255.67,9259.79,9252.07,9259.60,11312,162,1645,
2014-09-19_10:39,9253.87,9258.95,9253.87,9256.39,8800,162,1587,
2014-09-19_10:40,9256.90,9259.71,9252.59,9255.38,9668,178,1680,
2014-09-19_10:41,9258.85,9259.82,9256.05,9257.07,9652,146,1620,
2014-09-19_10:42,9259.02,9259.02,9251.95,9251.95,13404,479,2066,
2014-09-19_10:43,9252.23,9256.33,9252.23,9256.33,16323,261,1996,
2014-09-19_10:44,9249.24,9255.88,9248.52,9250.66,12765,228,1819,
2014-09-19_10:45,9250.87,9255.21,9249.91,9254.56,12787,217,1801,
2014-09-19_10:46,9247.10,9253.69,9247.10,9253.69,11581,224,1848,
2014-09-19_10:47,9254.13,9254.13,9250.15,9251.04,20677,192,2055,
2014-09-19_10:48,9250.78,9252.74,9245.49,9249.58,9419,153,1575,
2014-09-19_10:49,9249.20,9252.00,9249.17,9249.17,8393,179,1545,
2014-09-19_10:50,9250.35,9253.28,9250.35,9251.78,15154,273,1677,
2014-09-19_10:51,9249.71,9252.11,9248.71,9252.11,10068,188,1762,
2014-09-19_10:52,9249.53,9249.53,9243.61,9243.61,9208,144,1633,
2014-09-19_10:53,9251.04,9251.07,9243.90,9247.73,12187,247,1972,
2014-09-19_10:54,9251.93,9251.93,9246.61,9248.51,8713,159,1720,
2014-09-19_10:55,9248.70,9248.70,9245.89,9248.66,7264,128,1373,
2014-09-19_10:56,9248.37,9248.37,9247.79,9248.15,7284,150,1493,
2014-09-19_10:57,9248.13,9250.36,9247.00,9247.22,8397,161,1482,
2014-09-19_10:58,9242.58,9249.51,9242.32,9249.15,10154,212,1813,
2014-09-19_10:59,9246.33,9246.33,9245.12,9245.84,12474,191,1687,
2014-09-19_11:00,9248.55,9248.55,9241.37,9248.32,7342,144,1559,
2014-09-19_11:01,9248.80,9248.80,9244.01,9246.31,9937,164,1756,
2014-09-19_11:02,9247.76,9247.76,9243.64,9246.11,8396,179,1695,
2014-09-19_11:03,9245.52,9246.88,9241.50,9246.60,11015,155,1617,
2014-09-19_11:04,9247.01,9248.32,9245.80,9246.19,9879,144,1574,
2014-09-19_11:05,9247.02,9247.02,9240.65,9245.65,12465,149,1699,
2014-09-19_11:06,9247.97,9247.97,9238.57,9244.56,10981,192,1718,
2014-09-19_11:07,9243.85,9246.94,9239.57,9246.94,9763,160,1701,
2014-09-19_11:08,9246.54,9246.54,9238.87,9244.73,12241,184,1846,
2014-09-19_11:09,9245.70,9247.05,9235.44,9235.44,8873,214,2034,
2014-09-19_11:10,9240.56,9244.69,9237.35,9238.62,12122,167,1866,
2014-09-19_11:11,9243.27,9243.47,9237.34,9243.47,8067,140,1589,
2014-09-19_11:12,9243.39,9244.65,9237.41,9244.31,13293,411,1900,
2014-09-19_11:13,9244.41,9246.06,9240.67,9245.35,16669,266,1892,
2014-09-19_11:14,9246.40,9246.40,9241.43,9245.85,10395,132,1543,
2014-09-19_11:15,9241.92,9246.24,9241.88,9245.99,8796,148,1525,
2014-09-19_11:16,9239.34,9246.11,9239.34,9245.80,8358,135,1506,
2014-09-19_11:17,9245.91,9246.82,9243.18,9246.82,6180,104,1256,
2014-09-19_11:18,9246.47,9246.47,9239.03,9239.03,6249,128,1312,
2014-09-19_11:19,9243.37,9245.25,9239.38,9245.25,5766,134,1402,
2014-09-19_11:20,9246.87,9246.87,9240.91,9242.70,8886,144,1416,
2014-09-19_11:21,9244.29,9245.64,9244.20,9244.20,8312,145,1463,
2014-09-19_11:22,9247.89,9248.49,9244.91,9248.49,11895,173,1601,
2014-09-19_11:23,9247.96,9248.59,9243.80,9245.69,13644,181,1927,
2014-09-19_11:24,9248.00,9248.00,9242.11,9247.23,8710,160,1697,
2014-09-19_11:25,9242.07,9247.22,9240.07,9244.67,7662,164,1607,
2014-09-19_11:26,9245.30,9247.31,9239.30,9239.82,7173,136,1487,
2014-09-19_11:27,9247.62,9247.62,9244.66,9244.98,7333,144,1542,
2014-09-19_11:28,9240.63,9245.50,9240.45,9244.51,6182,152,1491,
2014-09-19_11:29,9244.56,9248.05,9244.56,9244.98,5186,123,1332,
2014-09-19_11:30,9245.58,9248.26,9240.65,9240.65,7106,149,1508,
2014-09-19_11:31,9247.70,9247.70,9243.26,9246.92,7800,149,1436,
2014-09-19_11:32,9243.76,9247.77,9240.59,9245.68,8008,122,1466,
2014-09-19_11:33,9245.77,9248.08,9243.83,9245.83,7726,136,1527,
2014-09-19_11:34,9245.29,9247.54,9244.95,9245.92,7642,165,1770,
2014-09-19_11:35,9248.55,9249.77,9246.13,9249.77,6472,138,1467,
2014-09-19_11:36,9248.81,9248.81,9244.22,9248.60,8946,137,1459,
2014-09-19_11:37,9249.06,9249.06,9245.69,9248.44,12102,197,1806,
2014-09-19_11:38,9248.50,9249.17,9248.29,9249.17,10513,209,1923,
2014-09-19_11:39,9249.78,9250.56,9245.22,9250.56,8773,147,1452,
2014-09-19_11:40,9245.57,9250.97,9245.57,9250.22,13523,182,1684,
2014-09-19_11:41,9243.40,9250.73,9243.40,9248.92,10490,208,1841,
2014-09-19_11:42,9246.87,9247.20,9240.55,9240.55,15296,298,1993,
2014-09-19_11:43,9242.84,9246.83,9240.12,9241.53,12344,173,1923,
2014-09-19_11:44,9245.77,9248.01,9244.17,9246.36,9966,190,1651,
2014-09-19_11:45,9245.45,9247.60,9245.45,9247.60,7384,149,1519,
2014-09-19_11:46,9245.13,9245.67,9243.86,9244.10,10147,169,1375,
2014-09-19_11:47,9243.19,9246.31,9238.84,9243.48,8486,162,1432,
2014-09-19_11:48,9244.69,9246.53,9239.55,9245.94,8634,166,1515,
2014-09-19_11:49,9246.90,9247.24,9244.09,9244.09,8470,163,1560,
2014-09-19_11:50,9243.84,9245.30,9243.84,9244.87,11094,170,1557,
2014-09-19_11:51,9244.43,9247.43,9244.43,9244.88,6575,136,1614,
2014-09-19_11:52,9240.47,9247.85,9240.47,9247.85,7559,133,1430,
2014-09-19_11:53,9247.68,9248.17,9245.55,9247.90,7677,136,1485,
2014-09-19_11:54,9245.21,9246.27,9243.34,9243.34,7471,140,1566,
2014-09-19_11:55,9246.65,9247.66,9244.34,9244.62,8212,181,1702,
2014-09-19_11:56,9243.06,9247.49,9243.06,9247.21,9090,158,1561,
2014-09-19_11:57,9244.38,9247.39,9243.76,9245.17,7453,156,1553,
2014-09-19_11:58,9244.61,9247.68,9244.61,9247.68,6986,151,1374,
2014-09-19_11:59,9248.58,9248.58,9245.64,9247.76,4710,115,1307,
2014-09-19_12:00,9248.73,9248.73,9240.47,9248.53,6924,137,1502,
2014-09-19_12:01,9248.42,9248.42,9245.14,9245.99,6679,136,1312,
2014-09-19_12:02,9245.20,9248.53,9243.29,9244.61,5675,128,1294,
2014-09-19_12:03,9240.88,9247.57,9240.88,9245.86,4938,122,1291,
2014-09-19_12:04,9245.91,9245.91,9240.56,9243.29,6773,125,1357,
2014-09-19_12:05,9240.33,9248.10,9240.33,9241.04,10052,196,1449,
2014-09-19_12:06,9240.87,9247.02,9240.87,9244.02,8110,193,1624,
2014-09-19_12:07,9247.93,9247.93,9242.25,9243.81,7120,157,1490,
2014-09-19_12:08,9243.23,9247.45,9242.17,9242.17,10589,161,1599,
2014-09-19_12:09,9240.10,9245.30,9240.10,9240.85,9020,167,1448,
2014-09-19_12:10,9240.90,9242.06,9238.91,9240.21,7529,148,1519,
2014-09-19_12:11,9240.66,9242.98,9239.77,9240.42,6070,153,1590,
2014-09-19_12:12,9240.29,9244.61,9239.88,9240.44,7130,152,1417,
2014-09-19_12:13,9240.10,9245.11,9239.56,9240.03,5068,129,1232,
2014-09-19_12:14,9240.59,9242.27,9239.62,9242.04,5129,140,1387,
2014-09-19_12:15,9246.40,9246.40,9239.59,9240.30,7153,148,1279,
2014-09-19_12:16,9239.51,9244.76,9239.11,9244.76,9319,160,1442,
2014-09-19_12:17,9244.42,9244.42,9238.89,9241.38,8145,195,1425,
2014-09-19_12:18,9239.95,9247.25,9239.45,9239.45,6643,160,1450,
2014-09-19_12:19,9240.72,9245.30,9239.16,9245.30,7274,136,1445,
2014-09-19_12:20,9238.30,9243.74,9238.30,9239.20,6593,112,1398,
2014-09-19_12:21,9242.96,9243.65,9239.29,9239.29,4980,133,1386,
2014-09-19_12:22,9238.96,9246.80,9238.96,9246.08,4640,127,1351,
2014-09-19_12:23,9243.58,9246.72,9239.05,9246.72,9669,141,1474,
2014-09-19_12:24,9244.08,9246.87,9243.47,9243.58,10373,151,1728,
2014-09-19_12:25,9239.85,9248.29,9239.85,9244.70,5360,128,1431,
2014-09-19_12:26,9244.17,9247.87,9244.17,9247.87,14206,159,1781,
2014-09-19_12:27,9242.88,9245.48,9240.38,9240.38,7210,175,1670,
2014-09-19_12:28,9244.29,9248.25,9244.29,9248.25,7314,137,1518,
2014-09-19_12:29,9245.39,9248.56,9245.06,9248.39,8549,144,1560,
2014-09-19_12:30,9248.30,9249.80,9244.90,9249.09,7963,154,1504,
2014-09-19_12:31,9249.05,9250.66,9249.04,9250.30,11245,204,1854,
2014-09-19_12:32,9250.42,9250.89,9245.96,9250.41,8891,183,1844,
2014-09-19_12:33,9248.37,9251.01,9245.78,9246.18,8556,167,1882,
2014-09-19_12:34,9250.64,9250.64,9245.39,9248.37,9156,208,1879,
2014-09-19_12:35,9250.84,9251.96,9246.67,9251.86,10151,164,1825,
2014-09-19_12:36,9247.03,9252.41,9247.03,9251.22,9348,186,1930,
2014-09-19_12:37,9250.94,9251.66,9250.51,9251.43,10573,217,1980,
2014-09-19_12:38,9251.56,9252.23,9246.75,9252.23,18043,257,2195,
2014-09-19_12:39,9253.04,9253.04,9249.23,9250.54,12934,178,1847,
2014-09-19_12:40,9245.54,9253.24,9245.54,9253.05,10237,183,1939,
2014-09-19_12:41,9253.14,9253.14,9245.15,9245.55,10494,184,1929,
2014-09-19_12:42,9245.84,9253.22,9244.93,9249.35,10772,194,1975,
2014-09-19_12:43,9244.09,9250.81,9244.09,9248.27,9617,192,1902,
2014-09-19_12:44,9248.37,9252.91,9248.37,9252.83,12778,226,2102,
2014-09-19_12:45,9253.38,9253.91,9249.09,9249.09,8658,178,1750,
2014-09-19_12:46,9250.49,9255.28,9247.15,9255.28,15504,219,2045,
2014-09-19_12:47,9249.67,9255.54,9246.48,9252.76,14041,179,1917,
2014-09-19_12:48,9247.84,9255.08,9247.58,9255.08,11378,229,1943,
2014-09-19_12:49,9251.76,9255.61,9248.90,9248.90,15836,244,2382,
2014-09-19_12:50,9249.36,9257.94,9249.36,9255.59,11570,260,2176,
2014-09-19_12:51,9257.02,9257.02,9253.09,9253.65,12916,234,2327,
2014-09-19_12:52,9253.59,9258.02,9252.33,9256.67,14953,248,2430,
2014-09-19_12:53,9250.95,9259.00,9250.95,9259.00,16166,228,2211,
2014-09-19_12:54,9257.82,9258.09,9255.20,9255.20,12239,252,2290,
2014-09-19_12:55,9257.89,9257.89,9251.09,9253.52,12016,244,2283,
2014-09-19_12:56,9256.03,9258.19,9250.46,9255.25,13541,236,2284,
2014-09-19_12:57,9255.12,9257.84,9254.32,9257.84,10966,209,2274,
2014-09-19_12:58,9258.45,9258.45,9254.99,9258.04,25203,291,2415,
2014-09-19_12:59,9254.16,9262.41,9254.16,9257.03,14294,297,2541,
2014-09-19_13:00,9260.31,9260.31,9257.13,9257.34,14219,256,2488,
2014-09-19_13:01,9252.32,9260.13,9252.32,9259.79,18615,288,2587,
2014-09-19_13:02,9260.34,9260.34,9256.37,9256.59,15233,268,2652,
2014-09-19_13:03,9257.40,9262.66,9257.26,9261.02,16653,308,2658,
2014-09-19_13:04,9257.55,9261.00,9256.88,9258.80,14930,258,2641,
2014-09-19_13:05,9258.73,9260.90,9258.73,9258.84,22048,436,2954,
2014-09-19_13:06,9260.43,9261.33,9257.38,9261.33,24788,441,3394,
2014-09-19_13:07,9260.53,9262.38,9260.10,9262.38,23571,354,3149,
2014-09-19_13:08,9262.61,9262.61,9260.06,9262.27,17862,319,3031,
2014-09-19_13:09,9258.97,9262.72,9258.97,9261.10,16218,302,2898,
2014-09-19_13:10,9262.01,9262.04,9258.96,9258.96,12940,257,2771,
2014-09-19_13:11,9262.91,9262.91,9257.56,9258.78,15550,267,2789,
2014-09-19_13:12,9259.31,9262.53,9259.31,9262.53,15502,306,2662,
2014-09-19_13:13,9261.76,9262.61,9259.56,9259.56,16661,307,2820,
2014-09-19_13:14,9258.27,9261.98,9258.27,9261.46,18035,323,2972,
2014-09-19_13:15,9260.75,9261.55,9260.69,9260.69,15964,374,3354,
2014-09-19_13:16,9261.61,9262.06,9258.75,9260.84,19576,371,3398,
2014-09-19_13:17,9260.81,9261.75,9260.37,9260.37,16968,373,3170,
2014-09-19_13:18,9256.05,9261.61,9256.05,9258.39,16585,336,3156,
2014-09-19_13:19,9260.30,9260.56,9255.04,9255.04,20739,358,3602,
2014-09-19_13:20,9259.04,9259.81,9258.63,9258.63,21047,385,3663,
2014-09-19_13:21,9258.98,9258.98,9254.22,9258.56,24441,443,4213,
2014-09-19_13:22,9255.80,9259.08,9250.89,9258.08,22028,423,3839,
2014-09-19_13:23,9256.28,9256.28,9250.44,9254.40,28392,556,4899,
2014-09-19_13:24,9253.39,9256.39,9253.39,9256.39,29602,522,4717,
2014-09-19_13:25,9257.06,9257.11,9250.24,9253.58,38726,939,4988,
2014-09-19_13:26,9253.58,9253.58,9253.58,9253.58,0,0,0,
2014-09-19_13:27,9253.58,9253.58,9253.58,9253.58,0,0,0,
2014-09-19_13:28,9253.58,9253.58,9253.58,9253.58,0,0,0,
2014-09-19_13:29,9253.58,9253.58,9253.58,9253.58,0,0,0,
2014-09-19_13:30,9253.58,9253.58,9240.45,9240.45,333402,11578,37671,
2014-09-22_09:01,9220.54,9220.54,9181.01,9181.01,64751,2512,19150,
2014-09-22_09:02,9178.39,9181.60,9173.73,9173.73,32805,872,7500,
2014-09-22_09:03,9176.17,9178.99,9171.90,9178.99,43624,736,6490,
2014-09-22_09:04,9177.17,9181.56,9177.17,9178.44,46408,617,5834,
2014-09-22_09:05,9178.04,9184.98,9175.13,9184.98,59989,602,5546,
2014-09-22_09:06,9184.53,9186.19,9176.72,9185.00,61288,572,5829,
2014-09-22_09:07,9177.34,9185.13,9175.95,9180.69,71686,636,5316,
2014-09-22_09:08,9176.42,9187.36,9176.42,9187.36,74643,615,5746,
2014-09-22_09:09,9179.79,9187.91,9179.22,9179.22,46469,523,5053,
2014-09-22_09:10,9185.52,9185.52,9177.89,9177.89,48410,462,4607,
2014-09-22_09:11,9182.84,9182.84,9172.88,9172.88,50838,563,5007,
2014-09-22_09:12,9175.31,9175.31,9169.94,9171.33,61030,762,6121,
2014-09-22_09:13,9166.36,9168.88,9160.77,9160.77,66111,681,6388,
2014-09-22_09:14,9154.92,9159.97,9154.19,9156.85,58126,696,6128,
2014-09-22_09:15,9153.92,9156.68,9151.95,9151.95,41817,486,5099,
2014-09-22_09:16,9151.36,9151.36,9147.40,9147.40,45840,659,5774,
2014-09-22_09:17,9146.78,9146.78,9145.55,9146.35,49737,721,6147,
2014-09-22_09:18,9146.95,9147.75,9145.05,9145.72,42770,549,5163,
2014-09-22_09:19,9145.84,9147.28,9145.84,9146.74,40522,465,4709,
2014-09-22_09:20,9147.80,9154.69,9147.80,9154.69,32060,451,4232,
2014-09-22_09:21,9150.81,9156.33,9150.81,9151.34,38856,443,4282,
2014-09-22_09:22,9153.13,9153.13,9146.83,9146.83,32012,427,4817,
2014-09-22_09:23,9147.73,9150.57,9144.98,9145.30,31151,395,3958,
2014-09-22_09:24,9146.06,9147.09,9146.06,9146.09,27529,348,3525,
2014-09-22_09:25,9145.22,9149.92,9144.05,9147.29,23177,324,3391,
2014-09-22_09:26,9144.52,9148.57,9144.52,9148.57,28100,377,4223,
2014-09-22_09:27,9156.28,9157.07,9151.79,9156.41,25314,336,3451,
2014-09-22_09:28,9151.42,9159.24,9151.42,9156.97,21068,297,3239,
2014-09-22_09:29,9158.60,9161.76,9153.27,9161.76,28052,337,3384,
2014-09-22_09:30,9156.28,9156.88,9152.05,9155.36,23815,384,3898,
2014-09-22_09:31,9155.65,9155.65,9148.10,9148.10,28607,402,4310,
2014-09-22_09:32,9148.93,9153.42,9148.12,9148.33,22167,295,3401,
2014-09-22_09:33,9149.02,9149.67,9145.90,9145.90,30928,419,3952,
2014-09-22_09:34,9144.25,9144.25,9140.96,9140.96,43980,643,5302,
2014-09-22_09:35,9139.61,9140.11,9135.28,9136.91,31139,475,4263,
2014-09-22_09:36,9131.78,9136.18,9129.78,9134.21,29179,462,4667,
2014-09-22_09:37,9135.02,9135.42,9128.58,9128.58,29456,411,4080,
2014-09-22_09:38,9127.67,9132.30,9126.71,9132.30,23996,400,4097,
2014-09-22_09:39,9132.83,9135.17,9129.68,9135.17,24680,340,3303,
2014-09-22_09:40,9135.42,9136.72,9131.67,9136.72,24912,379,3400,
2014-09-22_09:41,9132.35,9136.62,9132.35,9134.97,27142,522,3823,
2014-09-22_09:42,9134.43,9134.58,9133.61,9133.95,23677,377,3721,
2014-09-22_09:43,9133.27,9134.53,9132.09,9134.53,22074,351,3602,
2014-09-22_09:44,9128.79,9131.65,9126.40,9130.55,26436,403,3743,
2014-09-22_09:45,9125.89,9131.31,9125.07,9126.24,20737,271,3083,
2014-09-22_09:46,9123.14,9123.14,9117.93,9118.12,40933,822,6783,
2014-09-22_09:47,9118.28,9120.72,9115.68,9116.22,39782,580,5039,
2014-09-22_09:48,9114.73,9118.88,9114.27,9114.27,32485,498,4635,
2014-09-22_09:49,9113.14,9117.97,9113.02,9113.76,22220,387,3850,
2014-09-22_09:50,9118.81,9120.03,9114.28,9120.03,26590,415,3490,
2014-09-22_09:51,9118.90,9120.10,9115.11,9115.11,29279,466,4242,
2014-09-22_09:52,9120.62,9120.62,9114.33,9114.67,23846,369,3944,
2014-09-22_09:53,9114.26,9119.17,9110.73,9117.30,32391,575,4899,
2014-09-22_09:54,9110.59,9110.96,9106.65,9108.75,24815,463,4537,
2014-09-22_09:55,9106.43,9110.23,9106.43,9107.08,28935,405,4166,
2014-09-22_09:56,9111.36,9113.92,9106.27,9108.98,23195,328,3371,
2014-09-22_09:57,9114.07,9115.81,9109.16,9112.01,27695,310,3208,
2014-09-22_09:58,9112.54,9120.11,9111.26,9120.11,18893,325,3146,
2014-09-22_09:59,9119.11,9120.54,9119.11,9120.26,18872,234,2539,
2014-09-22_10:00,9120.61,9124.09,9120.61,9124.09,19628,262,2585,
2014-09-22_10:01,9121.68,9123.73,9118.31,9118.31,25419,293,3160,
2014-09-22_10:02,9117.39,9125.00,9117.39,9120.13,13926,238,2390,
2014-09-22_10:03,9120.86,9127.98,9120.86,9127.98,29648,319,2612,
2014-09-22_10:04,9127.60,9127.67,9122.13,9123.18,21636,277,2528,
2014-09-22_10:05,9128.10,9130.05,9127.13,9129.85,23020,250,2472,
2014-09-22_10:06,9124.60,9130.69,9124.60,9130.18,16712,263,2429,
2014-09-22_10:07,9130.86,9130.86,9125.30,9129.41,20766,262,2727,
2014-09-22_10:08,9128.80,9129.37,9122.56,9127.55,16738,266,2903,
2014-09-22_10:09,9122.12,9125.62,9121.67,9121.67,13510,247,2853,
2014-09-22_10:10,9122.03,9127.02,9120.89,9121.40,12364,215,2399,
2014-09-22_10:11,9126.66,9126.95,9121.72,9122.31,10822,177,2271,
2014-09-22_10:12,9127.07,9127.07,9121.13,9126.00,12437,174,2186,
2014-09-22_10:13,9120.81,9127.23,9120.81,9126.07,9814,175,2169,
2014-09-22_10:14,9126.49,9127.03,9121.37,9121.37,10435,189,2010,
2014-09-22_10:15,9126.80,9127.62,9122.66,9122.66,15380,265,2378,
2014-09-22_10:16,9127.57,9128.78,9124.20,9127.51,17812,238,2137,
2014-09-22_10:17,9124.21,9125.00,9120.67,9120.84,12761,252,2556,
2014-09-22_10:18,9125.61,9125.61,9116.98,9116.98,13235,248,2640,
2014-09-22_10:19,9117.83,9124.61,9117.68,9123.82,12734,239,2384,
2014-09-22_10:20,9117.56,9123.84,9117.50,9120.45,13828,204,2288,
2014-09-22_10:21,9123.63,9124.68,9118.90,9120.02,10551,220,2384,
2014-09-22_10:22,9119.75,9124.58,9119.75,9124.27,8445,180,2078,
2014-09-22_10:23,9124.74,9126.23,9121.54,9121.54,9260,156,1856,
2014-09-22_10:24,9121.34,9124.80,9120.23,9120.42,9934,205,2014,
2014-09-22_10:25,9120.71,9125.61,9120.71,9120.85,9202,162,1885,
2014-09-22_10:26,9120.38,9127.34,9119.58,9127.34,9637,167,1909,
2014-09-22_10:27,9128.03,9128.85,9127.75,9128.50,8237,184,1830,
2014-09-22_10:28,9127.66,9129.44,9123.94,9125.10,10506,194,1785,
2014-09-22_10:29,9124.85,9130.50,9123.82,9123.82,8355,157,1746,
2014-09-22_10:30,9125.59,9132.75,9125.59,9128.41,9843,183,1905,
2014-09-22_10:31,9133.24,9133.24,9124.20,9124.20,10116,213,1809,
2014-09-22_10:32,9122.90,9128.79,9122.90,9123.32,8844,213,2057,
2014-09-22_10:33,9128.59,9130.77,9125.11,9129.72,7762,174,1834,
2014-09-22_10:34,9130.28,9130.87,9124.83,9128.24,8165,154,1788,
2014-09-22_10:35,9124.79,9130.59,9124.79,9128.49,10787,186,1822,
2014-09-22_10:36,9129.77,9130.64,9124.30,9128.53,9044,170,1988,
2014-09-22_10:37,9123.61,9127.83,9122.41,9125.95,8682,155,1984,
2014-09-22_10:38,9121.25,9121.68,9118.84,9118.84,14093,353,3054,
2014-09-22_10:39,9116.98,9116.98,9115.11,9115.11,21796,417,3079,
2014-09-22_10:40,9115.25,9116.26,9114.07,9115.74,16298,265,2720,
2014-09-22_10:41,9115.74,9117.84,9113.33,9113.73,25162,468,2989,
2014-09-22_10:42,9112.47,9116.51,9110.97,9111.26,24055,293,2678,
2014-09-22_10:43,9111.79,9115.70,9110.09,9112.03,25661,344,3009,
2014-09-22_10:44,9112.23,9115.64,9110.76,9112.87,21492,326,2631,
2014-09-22_10:45,9111.52,9116.38,9111.52,9116.00,17308,250,2349,
2014-09-22_10:46,9111.31,9111.31,9110.37,9110.48,14186,294,2310,
2014-09-22_10:47,9110.85,9115.50,9110.55,9111.13,12371,247,2248,
2014-09-22_10:48,9111.47,9116.98,9111.27,9111.27,12402,185,2052,
2014-09-22_10:49,9112.16,9117.81,9112.16,9117.81,11660,204,1851,
2014-09-22_10:50,9113.04,9118.08,9111.51,9113.43,10872,199,1853,
2014-09-22_10:51,9116.90,9118.01,9112.77,9117.40,8932,161,1600,
2014-09-22_10:52,9117.18,9120.07,9113.98,9120.07,7089,138,1539,
2014-09-22_10:53,9119.48,9120.21,9119.48,9120.01,10583,147,1664,
2014-09-22_10:54,9118.95,9120.58,9114.53,9120.58,8804,160,1758,
2014-09-22_10:55,9115.44,9120.19,9115.44,9116.43,6893,159,1543,
2014-09-22_10:56,9116.57,9121.34,9116.03,9120.68,8525,183,1642,
2014-09-22_10:57,9116.30,9119.36,9114.16,9114.38,7434,155,1636,
2014-09-22_10:58,9113.39,9119.90,9113.39,9114.59,8593,184,1781,
2014-09-22_10:59,9114.43,9120.25,9113.84,9116.08,6471,144,1521,
2014-09-22_11:00,9115.65,9120.32,9114.81,9118.89,8113,163,1738,
2014-09-22_11:01,9114.38,9119.44,9113.52,9113.52,8666,165,1709,
2014-09-22_11:02,9113.21,9119.22,9113.21,9115.84,11150,167,1806,
2014-09-22_11:03,9115.05,9120.68,9114.00,9115.46,7618,156,1618,
2014-09-22_11:04,9120.41,9121.03,9115.47,9116.45,17567,251,2579,
2014-09-22_11:05,9120.48,9121.29,9115.71,9121.29,10221,201,1878,
2014-09-22_11:06,9117.57,9123.28,9116.57,9123.28,9811,169,1682,
2014-09-22_11:07,9118.97,9123.49,9116.81,9116.81,6974,146,1628,
2014-09-22_11:08,9122.33,9124.17,9118.68,9122.62,8170,156,1518,
2014-09-22_11:09,9117.99,9124.14,9117.99,9124.14,8019,159,1554,
2014-09-22_11:10,9119.43,9123.05,9118.83,9119.03,7198,167,1551,
2014-09-22_11:11,9118.56,9123.00,9117.37,9118.45,9014,149,1561,
2014-09-22_11:12,9118.27,9122.88,9118.27,9122.18,9358,192,1698,
2014-09-22_11:13,9118.27,9124.68,9118.27,9124.68,8565,142,1551,
2014-09-22_11:14,9124.36,9124.36,9118.40,9123.34,11566,173,1714,
2014-09-22_11:15,9123.27,9123.68,9117.34,9117.34,7472,173,1536,
2014-09-22_11:16,9123.09,9123.09,9118.21,9123.07,7888,154,1624,
2014-09-22_11:17,9119.34,9123.39,9118.17,9119.51,7244,150,1458,
2014-09-22_11:18,9120.05,9123.86,9118.25,9118.74,7027,131,1378,
2014-09-22_11:19,9119.35,9125.58,9119.35,9125.58,7512,144,1508,
2014-09-22_11:20,9125.43,9125.80,9120.21,9120.21,6779,154,1704,
2014-09-22_11:21,9120.20,9124.34,9118.95,9119.33,9286,220,1897,
2014-09-22_11:22,9119.06,9125.50,9119.06,9125.50,7404,180,1541,
2014-09-22_11:23,9122.67,9124.68,9118.10,9123.59,9353,196,2067,
2014-09-22_11:24,9118.76,9124.47,9118.76,9124.37,10905,184,1901,
2014-09-22_11:25,9119.78,9124.96,9119.65,9124.96,9102,220,1984,
2014-09-22_11:26,9120.08,9126.87,9120.08,9125.77,9879,183,1965,
2014-09-22_11:27,9125.93,9125.93,9118.88,9121.28,14172,245,2183,
2014-09-22_11:28,9125.14,9125.14,9120.07,9123.67,11840,175,1891,
2014-09-22_11:29,9124.58,9125.56,9120.14,9125.13,8467,170,1789,
2014-09-22_11:30,9120.35,9126.35,9120.35,9121.19,8308,152,1689,
2014-09-22_11:31,9125.35,9125.41,9120.87,9125.41,10825,155,1705,
2014-09-22_11:32,9124.95,9126.07,9121.35,9121.35,9763,250,1959,
2014-09-22_11:33,9125.23,9126.45,9121.38,9126.45,8530,156,1519,
2014-09-22_11:34,9121.96,9126.16,9121.96,9125.82,6758,156,1606,
2014-09-22_11:35,9124.56,9126.37,9119.92,9126.37,6892,117,1485,
2014-09-22_11:36,9126.25,9126.25,9121.43,9124.32,7297,185,1512,
2014-09-22_11:37,9125.03,9126.15,9122.91,9122.91,9466,243,1817,
2014-09-22_11:38,9123.50,9125.08,9120.16,9120.32,5916,170,1606,
2014-09-22_11:39,9124.91,9126.25,9120.68,9120.68,13743,219,1615,
2014-09-22_11:40,9121.05,9125.49,9120.52,9125.49,8666,179,1543,
2014-09-22_11:41,9120.70,9126.66,9120.70,9126.18,9196,158,1663,
2014-09-22_11:42,9125.80,9126.65,9121.78,9126.52,8085,169,1776,
2014-09-22_11:43,9122.07,9125.54,9120.94,9125.54,5279,130,1349,
2014-09-22_11:44,9125.73,9126.85,9121.34,9126.63,6374,126,1443,
2014-09-22_11:45,9126.87,9126.87,9122.78,9126.76,9715,183,1656,
2014-09-22_11:46,9121.07,9125.26,9120.25,9121.13,7635,165,1703,
2014-09-22_11:47,9125.45,9125.93,9120.91,9120.91,5030,137,1433,
2014-09-22_11:48,9121.09,9127.00,9120.46,9127.00,7102,135,1442,
2014-09-22_11:49,9121.77,9126.14,9120.84,9125.85,11459,174,1873,
2014-09-22_11:50,9124.98,9125.89,9121.42,9121.42,8856,179,1936,
2014-09-22_11:51,9125.55,9125.55,9120.03,9125.54,11830,151,1753,
2014-09-22_11:52,9125.56,9126.81,9120.82,9126.81,11961,160,1856,
2014-09-22_11:53,9126.28,9126.28,9120.92,9124.88,7371,145,1584,
2014-09-22_11:54,9124.89,9126.23,9120.72,9126.23,7033,142,1489,
2014-09-22_11:55,9126.27,9126.27,9125.18,9125.18,6430,144,1421,
2014-09-22_11:56,9125.48,9125.92,9120.87,9125.57,5599,132,1369,
2014-09-22_11:57,9125.95,9125.95,9120.06,9125.00,6607,138,1414,
2014-09-22_11:58,9125.00,9125.31,9120.06,9123.33,9034,222,1893,
2014-09-22_11:59,9123.97,9123.97,9121.66,9121.66,6624,160,1590,
2014-09-22_12:00,9125.06,9126.95,9123.28,9126.95,6690,122,1372,
2014-09-22_12:01,9119.08,9127.84,9118.93,9127.84,10579,206,1688,
2014-09-22_12:02,9128.28,9128.61,9123.41,9128.40,6645,140,1462,
2014-09-22_12:03,9128.45,9129.36,9127.46,9129.36,13063,197,1729,
2014-09-22_12:04,9129.13,9129.78,9126.77,9129.78,10286,152,1591,
2014-09-22_12:05,9125.45,9133.57,9125.45,9132.27,9889,224,1802,
2014-09-22_12:06,9133.11,9133.92,9129.15,9131.59,19892,291,1983,
2014-09-22_12:07,9132.28,9135.39,9132.25,9135.39,8874,193,1552,
2014-09-22_12:08,9135.21,9135.39,9132.53,9135.21,10934,174,1672,
2014-09-22_12:09,9135.53,9136.15,9132.82,9132.82,7820,137,1518,
2014-09-22_12:10,9134.97,9135.72,9134.97,9135.57,7676,134,1396,
2014-09-22_12:11,9135.76,9136.55,9131.09,9135.90,9409,165,1503,
2014-09-22_12:12,9135.55,9136.44,9133.04,9136.12,11585,158,1606,
2014-09-22_12:13,9134.13,9137.22,9134.13,9137.22,8687,127,1411,
2014-09-22_12:14,9137.14,9137.20,9134.60,9137.20,10107,154,1504,
2014-09-22_12:15,9137.93,9138.41,9135.80,9136.94,6756,143,1406,
2014-09-22_12:16,9137.46,9138.62,9130.26,9138.62,10394,163,1696,
2014-09-22_12:17,9138.29,9138.76,9136.82,9138.76,10878,169,1711,
2014-09-22_12:18,9130.47,9137.67,9130.47,9137.67,10274,148,1552,
2014-09-22_12:19,9137.85,9138.66,9134.84,9138.66,8278,155,1477,
2014-09-22_12:20,9135.89,9138.73,9134.63,9134.63,8315,153,1549,
2014-09-22_12:21,9138.78,9138.86,9132.32,9137.15,8690,179,1684,
2014-09-22_12:22,9137.32,9141.44,9137.25,9139.11,10780,143,1556,
2014-09-22_12:23,9138.88,9141.80,9138.56,9138.69,7819,185,1723,
2014-09-22_12:24,9137.72,9141.93,9137.72,9141.58,6577,172,1519,
2014-09-22_12:25,9138.37,9140.73,9133.86,9140.73,9059,148,1528,
2014-09-22_12:26,9138.49,9142.20,9137.89,9141.30,10644,179,1804,
2014-09-22_12:27,9139.15,9141.42,9134.77,9138.76,7402,154,1603,
2014-09-22_12:28,9139.07,9142.52,9133.96,9141.57,7357,187,1512,
2014-09-22_12:29,9139.07,9139.50,9139.04,9139.04,7845,160,1609,
2014-09-22_12:30,9141.26,9142.59,9134.97,9139.37,6385,152,1457,
2014-09-22_12:31,9140.78,9142.02,9135.30,9142.02,7300,142,1519,
2014-09-22_12:32,9138.48,9141.95,9138.48,9139.60,7572,166,1493,
2014-09-22_12:33,9138.65,9142.22,9138.14,9141.46,6370,126,1348,
2014-09-22_12:34,9140.89,9141.44,9136.80,9141.33,7391,153,1527,
2014-09-22_12:35,9138.43,9139.77,9138.43,9139.74,7651,161,1623,
2014-09-22_12:36,9138.80,9141.66,9134.46,9141.63,7287,170,1771,
2014-09-22_12:37,9139.99,9142.22,9137.39,9139.37,7266,136,1556,
2014-09-22_12:38,9139.55,9141.19,9139.47,9140.79,8757,149,1613,
2014-09-22_12:39,9141.25,9142.04,9138.97,9140.85,9077,149,1492,
2014-09-22_12:40,9139.45,9142.31,9138.71,9141.60,10122,159,1611,
2014-09-22_12:41,9138.68,9142.51,9134.01,9142.51,7694,183,1615,
2014-09-22_12:42,9139.80,9141.53,9138.46,9140.84,7447,155,1569,
2014-09-22_12:43,9141.85,9141.85,9138.55,9140.38,6399,127,1459,
2014-09-22_12:44,9137.56,9141.00,9136.42,9140.46,7437,157,1542,
2014-09-22_12:45,9137.15,9144.05,9137.15,9137.77,7156,192,1852,
2014-09-22_12:46,9140.42,9141.56,9137.50,9140.88,7279,187,1720,
2014-09-22_12:47,9140.42,9141.23,9138.08,9141.23,10541,179,1839,
2014-09-22_12:48,9137.58,9140.87,9136.78,9140.60,10744,218,2241,
2014-09-22_12:49,9138.24,9141.03,9137.72,9139.46,12764,204,2173,
2014-09-22_12:50,9136.81,9138.95,9135.96,9137.45,16858,353,2940,
2014-09-22_12:51,9138.33,9138.48,9133.16,9138.48,13217,242,2202,
2014-09-22_12:52,9138.67,9138.67,9134.41,9134.41,10151,213,2142,
2014-09-22_12:53,9133.90,9137.51,9133.21,9137.51,12990,245,2162,
2014-09-22_12:54,9137.26,9137.74,9134.14,9137.74,12726,233,1843,
2014-09-22_12:55,9133.97,9141.11,9132.95,9141.11,14046,381,2068,
2014-09-22_12:56,9133.59,9140.79,9133.36,9140.79,10691,224,2148,
2014-09-22_12:57,9134.77,9140.96,9132.74,9138.40,8257,149,1817,
2014-09-22_12:58,9140.96,9140.96,9133.56,9138.04,11804,174,1901,
2014-09-22_12:59,9135.15,9137.84,9132.62,9135.55,9005,176,2013,
2014-09-22_13:00,9137.42,9139.51,9132.05,9139.51,8734,170,1820,
2014-09-22_13:01,9133.83,9139.30,9130.93,9138.70,16157,273,2766,
2014-09-22_13:02,9131.35,9138.45,9131.35,9138.45,12208,227,2311,
2014-09-22_13:03,9130.88,9137.60,9130.72,9130.72,8799,176,1962,
2014-09-22_13:04,9138.56,9138.56,9134.81,9138.24,9140,198,2096,
2014-09-22_13:05,9133.47,9139.03,9133.47,9139.03,14224,281,2626,
2014-09-22_13:06,9136.33,9139.01,9131.51,9136.36,12600,238,2282,
2014-09-22_13:07,9139.11,9139.11,9131.55,9137.84,14241,235,2430,
2014-09-22_13:08,9135.44,9137.98,9135.01,9135.75,14461,246,2462,
2014-09-22_13:09,9135.71,9137.60,9130.42,9130.42,12914,253,2458,
2014-09-22_13:10,9134.47,9136.61,9129.36,9134.46,11042,214,2386,
2014-09-22_13:11,9135.03,9136.41,9129.31,9136.18,17872,253,2572,
2014-09-22_13:12,9129.36,9136.47,9129.36,9136.47,13767,260,2483,
2014-09-22_13:13,9135.64,9136.16,9132.37,9134.08,15852,267,3134,
2014-09-22_13:14,9133.51,9135.76,9131.92,9131.92,15230,267,2813,
2014-09-22_13:15,9135.25,9135.25,9128.58,9133.11,16449,289,3000,
2014-09-22_13:16,9132.56,9136.35,9128.00,9130.28,16671,284,3076,
2014-09-22_13:17,9136.12,9138.30,9135.82,9136.98,22691,334,3328,
2014-09-22_13:18,9136.62,9137.55,9132.57,9137.55,14498,264,2806,
2014-09-22_13:19,9137.39,9138.43,9135.04,9135.04,16437,386,3477,
2014-09-22_13:20,9137.83,9137.93,9133.72,9133.72,16185,338,3048,
2014-09-22_13:21,9134.03,9138.39,9134.00,9137.82,17223,348,3265,
2014-09-22_13:22,9138.54,9140.90,9138.54,9139.91,17941,337,3454,
2014-09-22_13:23,9139.39,9143.52,9132.30,9143.52,27168,421,4082,
2014-09-22_13:24,9135.84,9138.47,9134.39,9138.47,25663,527,4503,
2014-09-22_13:25,9138.42,9141.35,9134.09,9134.09,31789,594,4859,
2014-09-22_13:26,9134.09,9134.09,9134.09,9134.09,0,0,0,
2014-09-22_13:27,9134.09,9134.09,9134.09,9134.09,0,0,0,
2014-09-22_13:28,9134.09,9134.09,9134.09,9134.09,0,0,0,
2014-09-22_13:29,9134.09,9134.09,9134.09,9134.09,0,0,0,
2014-09-22_13:30,9134.09,9134.65,9134.09,9134.65,141891,4984,28218,
2014-09-23_09:01,9134.29,9134.66,9130.54,9133.41,58724,2269,15792,
2014-09-23_09:02,9127.63,9135.52,9127.39,9135.52,27606,836,5922,
2014-09-23_09:03,9133.83,9136.06,9131.09,9136.06,43490,822,5952,
2014-09-23_09:04,9132.73,9137.10,9132.73,9134.58,51052,646,5340,
2014-09-23_09:05,9135.62,9137.45,9129.97,9137.45,53911,568,5045,
2014-09-23_09:06,9138.32,9138.32,9136.92,9137.23,69458,523,5196,
2014-09-23_09:07,9134.46,9136.07,9131.45,9135.89,51677,481,4726,
2014-09-23_09:08,9135.04,9135.04,9126.36,9129.00,48416,495,4727,
2014-09-23_09:09,9125.51,9125.51,9121.15,9121.15,59408,508,5049,
2014-09-23_09:10,9120.27,9123.07,9116.51,9116.51,60414,523,5029,
2014-09-23_09:11,9115.60,9118.65,9115.24,9115.37,59163,570,5145,
2014-09-23_09:12,9114.96,9115.75,9114.75,9114.90,47032,529,5045,
2014-09-23_09:13,9116.45,9116.45,9113.19,9113.19,43287,515,4444,
2014-09-23_09:14,9114.34,9114.34,9113.47,9113.80,40457,524,4518,
2014-09-23_09:15,9114.86,9122.45,9114.86,9122.45,48025,490,4810,
2014-09-23_09:16,9118.11,9121.35,9116.92,9116.92,36895,446,4321,
2014-09-23_09:17,9117.05,9127.48,9116.67,9127.48,32930,446,4174,
2014-09-23_09:18,9119.62,9126.80,9119.62,9126.80,30602,444,4104,
2014-09-23_09:19,9122.44,9126.06,9120.97,9125.49,28551,381,3698,
2014-09-23_09:20,9120.30,9124.24,9119.07,9120.70,34466,359,3437,
2014-09-23_09:21,9120.42,9124.11,9118.37,9123.26,25562,318,3294,
2014-09-23_09:22,9123.14,9123.79,9122.26,9122.26,19139,288,3135,
2014-09-23_09:23,9117.56,9123.73,9117.56,9123.68,22508,302,2916,
2014-09-23_09:24,9123.82,9124.25,9117.62,9124.25,18649,235,2785,
2014-09-23_09:25,9124.55,9124.55,9119.11,9119.15,17484,282,2944,
2014-09-23_09:26,9118.93,9120.16,9118.93,9119.42,24847,318,3417,
2014-09-23_09:27,9119.88,9125.05,9119.88,9125.05,18228,291,2961,
2014-09-23_09:28,9124.15,9124.15,9118.60,9122.95,23811,352,3622,
2014-09-23_09:29,9123.42,9124.28,9119.18,9124.28,21257,368,3664,
2014-09-23_09:30,9125.27,9125.37,9119.34,9125.37,25015,318,3438,
2014-09-23_09:31,9120.44,9126.74,9120.44,9126.74,26495,356,3447,
2014-09-23_09:32,9122.13,9129.08,9122.13,9129.08,43678,535,4057,
2014-09-23_09:33,9128.47,9128.48,9122.71,9128.11,28538,429,3761,
2014-09-23_09:34,9130.09,9130.09,9123.25,9129.08,33094,376,3656,
2014-09-23_09:35,9128.23,9129.77,9125.25,9127.78,31480,411,4045,
2014-09-23_09:36,9132.05,9132.05,9124.94,9126.41,39529,375,3826,
2014-09-23_09:37,9123.47,9127.11,9121.98,9127.11,30228,385,3515,
2014-09-23_09:38,9123.92,9124.05,9119.04,9123.55,25231,339,3099,
2014-09-23_09:39,9121.27,9126.50,9121.27,9125.65,26964,301,2963,
2014-09-23_09:40,9120.57,9126.22,9120.07,9126.22,48011,402,3132,
2014-09-23_09:41,9126.61,9126.61,9120.92,9125.60,31223,305,2863,
2014-09-23_09:42,9126.44,9126.70,9125.36,9125.80,15974,238,2490,
2014-09-23_09:43,9126.23,9126.23,9125.37,9125.59,20816,259,2414,
2014-09-23_09:44,9121.18,9126.20,9121.18,9126.20,13241,195,2075,
2014-09-23_09:45,9122.97,9125.69,9120.31,9122.83,27543,282,2627,
2014-09-23_09:46,9117.98,9125.30,9117.84,9125.30,22565,291,2768,
2014-09-23_09:47,9124.90,9125.26,9124.42,9124.98,19633,239,2510,
2014-09-23_09:48,9119.92,9125.33,9119.92,9122.23,21244,261,2671,
2014-09-23_09:49,9124.14,9124.51,9121.75,9124.07,18533,229,2576,
2014-09-23_09:50,9124.50,9125.95,9120.42,9125.95,18149,213,2311,
2014-09-23_09:51,9126.03,9126.03,9122.19,9125.56,18892,250,2671,
2014-09-23_09:52,9126.52,9133.52,9125.75,9130.18,38981,359,3130,
2014-09-23_09:53,9132.95,9134.80,9130.07,9134.80,31640,421,3364,
2014-09-23_09:54,9134.67,9136.63,9132.12,9136.17,25194,342,3172,
2014-09-23_09:55,9136.54,9137.67,9136.14,9137.57,20152,296,2880,
2014-09-23_09:56,9133.41,9138.85,9133.41,9138.85,17302,330,2858,
2014-09-23_09:57,9138.86,9140.86,9137.66,9140.86,21948,290,2895,
2014-09-23_09:58,9140.57,9142.02,9140.34,9142.02,32085,313,3120,
2014-09-23_09:59,9142.25,9143.83,9138.97,9143.30,21153,299,2879,
2014-09-23_10:00,9143.89,9143.94,9143.30,9143.94,16816,299,2848,
2014-09-23_10:01,9138.79,9144.42,9138.79,9141.25,33806,379,3558,
2014-09-23_10:02,9138.92,9144.25,9138.92,9143.24,24783,267,3040,
2014-09-23_10:03,9142.85,9144.18,9142.72,9144.18,18966,254,2492,
2014-09-23_10:04,9144.58,9144.97,9143.60,9144.07,15352,237,2585,
2014-09-23_10:05,9139.70,9145.59,9139.53,9141.17,27076,249,2830,
2014-09-23_10:06,9146.55,9146.55,9140.31,9144.89,16428,220,2558,
2014-09-23_10:07,9145.35,9146.64,9140.29,9146.64,19436,284,2832,
2014-09-23_10:08,9147.21,9147.21,9141.84,9145.64,17699,218,2561,
2014-09-23_10:09,9140.96,9146.70,9140.96,9143.19,17079,217,2449,
2014-09-23_10:10,9145.73,9145.73,9140.33,9143.83,14900,194,2079,
2014-09-23_10:11,9139.90,9144.03,9139.90,9143.10,14218,204,2151,
2014-09-23_10:12,9144.03,9144.03,9142.97,9143.41,20894,242,2237,
2014-09-23_10:13,9142.80,9143.25,9138.33,9139.49,16920,212,2165,
2014-09-23_10:14,9143.24,9146.18,9142.80,9142.80,15843,226,2113,
2014-09-23_10:15,9142.91,9146.01,9142.62,9143.83,20499,251,2254,
2014-09-23_10:16,9142.58,9147.09,9139.30,9139.30,16486,236,2181,
2014-09-23_10:17,9142.04,9145.43,9137.79,9137.79,16158,255,2197,
2014-09-23_10:18,9140.24,9141.15,9137.07,9141.12,22692,250,2383,
2014-09-23_10:19,9140.74,9140.74,9136.02,9139.98,23474,223,2291,
2014-09-23_10:20,9134.90,9139.55,9134.49,9139.55,15756,263,2320,
2014-09-23_10:21,9137.80,9138.00,9133.33,9133.33,11093,195,1989,
2014-09-23_10:22,9133.44,9136.73,9133.09,9133.09,12329,198,2078,
2014-09-23_10:23,9139.87,9139.87,9132.19,9132.29,13185,199,2299,
2014-09-23_10:24,9131.50,9139.58,9131.50,9134.57,14576,240,2328,
2014-09-23_10:25,9130.73,9135.47,9130.49,9135.15,14399,231,2397,
2014-09-23_10:26,9130.65,9137.54,9130.58,9130.58,11688,217,2155,
2014-09-23_10:27,9129.93,9136.86,9129.93,9134.40,12289,192,1896,
2014-09-23_10:28,9130.59,9136.57,9130.59,9134.90,8511,174,1817,
2014-09-23_10:29,9132.53,9137.01,9128.80,9128.80,8468,145,1754,
2014-09-23_10:30,9130.02,9136.64,9128.77,9133.78,9486,167,1666,
2014-09-23_10:31,9132.86,9133.94,9132.80,9132.84,12363,219,2008,
2014-09-23_10:32,9128.65,9133.54,9128.61,9132.51,12242,166,1768,
2014-09-23_10:33,9132.79,9133.32,9128.99,9133.32,8355,154,1613,
2014-09-23_10:34,9128.21,9131.98,9128.21,9131.00,11579,192,1805,
2014-09-23_10:35,9130.87,9131.25,9125.70,9126.87,9853,186,1915,
2014-09-23_10:36,9131.33,9131.33,9123.97,9126.48,12333,176,1776,
2014-09-23_10:37,9130.74,9131.05,9130.09,9130.32,8593,170,1731,
2014-09-23_10:38,9130.36,9130.36,9126.86,9127.04,6731,140,1554,
2014-09-23_10:39,9129.42,9130.67,9126.53,9130.67,8949,156,1664,
2014-09-23_10:40,9127.79,9129.75,9122.14,9125.78,8929,184,1854,
2014-09-23_10:41,9128.57,9129.16,9126.06,9126.06,8158,180,1827,
2014-09-23_10:42,9128.21,9128.60,9127.32,9127.84,8633,144,1582,
2014-09-23_10:43,9128.52,9129.24,9128.34,9129.18,8624,166,1636,
2014-09-23_10:44,9124.45,9129.48,9124.45,9129.01,13340,197,1887,
2014-09-23_10:45,9128.88,9129.26,9124.56,9128.26,11036,219,1987,
2014-09-23_10:46,9128.39,9128.39,9127.07,9127.07,9713,165,1782,
2014-09-23_10:47,9127.45,9127.62,9126.13,9127.60,11317,185,1885,
2014-09-23_10:48,9127.94,9127.94,9122.30,9126.07,14352,219,2009,
2014-09-23_10:49,9121.29,9128.51,9121.29,9125.96,10843,181,1925,
2014-09-23_10:50,9125.88,9125.88,9120.25,9120.25,7829,173,1598,
2014-09-23_10:51,9124.57,9128.02,9124.57,9127.15,10816,179,1692,
2014-09-23_10:52,9127.68,9127.88,9124.53,9126.99,7625,198,1763,
2014-09-23_10:53,9126.63,9126.63,9122.44,9126.58,9571,184,1828,
2014-09-23_10:54,9126.81,9127.02,9122.27,9126.84,9602,165,1631,
2014-09-23_10:55,9126.71,9127.01,9119.64,9126.40,10521,206,1869,
2014-09-23_10:56,9118.82,9123.76,9118.82,9120.55,10257,208,1824,
2014-09-23_10:57,9122.30,9125.58,9122.30,9124.03,9677,185,1748,
2014-09-23_10:58,9123.72,9123.72,9122.36,9122.47,13225,208,1849,
2014-09-23_10:59,9118.05,9123.00,9118.05,9122.78,9633,156,1629,
2014-09-23_11:00,9122.79,9122.79,9117.77,9121.15,7609,148,1525,
2014-09-23_11:01,9121.69,9125.29,9121.69,9122.82,7850,136,1522,
2014-09-23_11:02,9122.18,9122.66,9118.55,9118.55,6972,128,1475,
2014-09-23_11:03,9122.54,9125.07,9119.72,9122.16,7382,136,1555,
2014-09-23_11:04,9118.04,9122.14,9118.04,9122.07,8784,187,1684,
2014-09-23_11:05,9126.07,9126.07,9123.04,9123.28,8244,170,1444,
2014-09-23_11:06,9122.50,9123.69,9118.71,9122.62,6056,149,1557,
2014-09-23_11:07,9118.33,9123.85,9118.33,9123.12,6259,126,1455,
2014-09-23_11:08,9117.65,9124.50,9117.65,9119.39,7051,118,1489,
2014-09-23_11:09,9123.67,9124.32,9122.98,9122.98,7415,131,1407,
2014-09-23_11:10,9125.02,9125.02,9118.42,9123.32,15298,169,1587,
2014-09-23_11:11,9122.45,9123.21,9118.04,9123.21,8720,182,1617,
2014-09-23_11:12,9120.58,9125.58,9118.07,9125.58,6689,135,1389,
2014-09-23_11:13,9120.61,9126.03,9120.45,9125.79,6475,143,1407,
2014-09-23_11:14,9123.05,9125.38,9122.41,9124.71,7478,143,1457,
2014-09-23_11:15,9126.42,9126.42,9123.05,9123.23,8840,150,1493,
2014-09-23_11:16,9123.39,9125.50,9120.15,9121.96,12384,255,1773,
2014-09-23_11:17,9117.55,9122.90,9117.55,9122.67,6992,145,1477,
2014-09-23_11:18,9118.41,9126.18,9118.41,9122.61,12312,160,1454,
2014-09-23_11:19,9123.15,9123.15,9122.46,9122.46,7175,124,1306,
2014-09-23_11:20,9125.68,9125.68,9118.58,9118.58,6099,130,1406,
2014-09-23_11:21,9122.24,9124.14,9122.24,9124.14,5464,121,1329,
2014-09-23_11:22,9123.29,9123.33,9122.33,9122.77,7054,137,1408,
2014-09-23_11:23,9122.73,9124.63,9121.55,9124.63,12012,139,1324,
2014-09-23_11:24,9117.52,9125.43,9117.52,9122.28,9884,155,1448,
2014-09-23_11:25,9121.10,9126.22,9121.10,9123.62,9367,179,1344,
2014-09-23_11:26,9123.40,9126.79,9123.40,9126.62,9245,151,1395,
2014-09-23_11:27,9124.61,9125.36,9124.19,9125.36,11615,215,1750,
2014-09-23_11:28,9124.82,9125.51,9124.82,9125.19,9155,145,1369,
2014-09-23_11:29,9123.10,9127.53,9123.10,9123.15,23055,204,1565,
2014-09-23_11:30,9122.96,9123.87,9122.96,9123.64,12348,141,1351,
2014-09-23_11:31,9123.50,9124.74,9120.16,9124.31,7643,135,1282,
2014-09-23_11:32,9124.14,9126.66,9123.60,9124.47,5191,127,1268,
2014-09-23_11:33,9124.45,9131.31,9124.07,9131.31,11144,162,1474,
2014-09-23_11:34,9129.67,9132.38,9124.48,9128.97,8935,132,1423,
2014-09-23_11:35,9128.76,9132.27,9124.71,9127.74,7623,150,1403,
2014-09-23_11:36,9128.28,9132.35,9124.68,9130.17,5787,110,1229,
2014-09-23_11:37,9129.00,9130.60,9128.93,9130.60,5873,102,1125,
2014-09-23_11:38,9130.39,9131.90,9128.92,9131.90,5815,114,1307,
2014-09-23_11:39,9129.79,9130.84,9129.51,9129.51,4521,89,1088,
2014-09-23_11:40,9127.81,9129.67,9123.61,9124.94,5897,103,1266,
2014-09-23_11:41,9125.24,9133.17,9125.24,9133.17,7353,130,1247,
2014-09-23_11:42,9125.41,9130.08,9125.09,9125.09,7866,146,1169,
2014-09-23_11:43,9130.23,9131.43,9127.13,9129.76,4716,98,1033,
2014-09-23_11:44,9129.19,9132.69,9125.01,9126.94,4458,109,1077,
2014-09-23_11:45,9127.87,9131.47,9124.62,9127.46,6836,186,1368,
2014-09-23_11:46,9131.83,9131.83,9126.37,9129.70,7209,156,1494,
2014-09-23_11:47,9129.94,9131.46,9123.87,9131.46,6615,113,1374,
2014-09-23_11:48,9126.43,9132.00,9126.43,9127.55,6284,130,1252,
2014-09-23_11:49,9129.51,9129.51,9124.10,9128.30,4739,119,1142,
2014-09-23_11:50,9129.49,9129.49,9123.56,9128.19,6132,130,1158,
2014-09-23_11:51,9127.26,9127.91,9122.98,9122.98,7582,185,1491,
2014-09-23_11:52,9123.37,9127.30,9122.63,9127.30,7738,195,1374,
2014-09-23_11:53,9122.77,9128.35,9122.77,9123.70,9440,216,1429,
2014-09-23_11:54,9124.72,9128.51,9121.44,9127.02,9799,161,1358,
2014-09-23_11:55,9126.86,9126.99,9122.14,9122.14,16117,377,1622,
2014-09-23_11:56,9125.79,9126.45,9121.36,9121.36,25667,291,1710,
2014-09-23_11:57,9121.85,9127.58,9119.89,9119.89,7662,191,1582,
2014-09-23_11:58,9125.50,9125.50,9119.47,9119.47,11272,199,1683,
2014-09-23_11:59,9120.34,9124.78,9120.25,9122.48,10918,158,1400,
2014-09-23_12:00,9119.84,9120.75,9119.84,9120.54,8840,126,1227,
2014-09-23_12:01,9119.76,9124.93,9118.93,9118.93,11669,166,1695,
2014-09-23_12:02,9119.19,9119.19,9118.16,9118.16,8175,123,1242,
2014-09-23_12:03,9120.97,9125.98,9119.64,9119.64,6554,121,1299,
2014-09-23_12:04,9117.40,9120.47,9117.40,9120.47,6783,136,1333,
2014-09-23_12:05,9117.83,9121.55,9115.93,9115.93,7158,153,1442,
2014-09-23_12:06,9116.04,9116.32,9115.73,9115.77,6517,143,1388,
2014-09-23_12:07,9115.13,9119.87,9114.82,9115.58,10291,228,1679,
2014-09-23_12:08,9115.26,9120.43,9113.73,9113.73,13046,222,1848,
2014-09-23_12:09,9114.12,9114.47,9113.52,9114.30,9262,183,1639,
2014-09-23_12:10,9114.19,9116.59,9112.01,9112.01,13720,234,1546,
2014-09-23_12:11,9111.56,9112.02,9111.26,9112.02,22143,205,1975,
2014-09-23_12:12,9112.16,9114.08,9111.09,9111.12,10350,193,1764,
2014-09-23_12:13,9106.38,9113.17,9106.38,9111.70,9143,180,1710,
2014-09-23_12:14,9112.14,9112.14,9109.94,9109.94,15486,269,2200,
2014-09-23_12:15,9104.42,9110.03,9104.42,9110.03,11825,194,1950,
2014-09-23_12:16,9112.66,9112.66,9104.74,9110.19,10120,199,2085,
2014-09-23_12:17,9109.45,9109.53,9108.00,9108.00,12808,237,2148,
2014-09-23_12:18,9108.79,9109.73,9108.79,9108.93,10946,182,1965,
2014-09-23_12:19,9104.95,9114.61,9104.95,9114.61,13196,252,2143,
2014-09-23_12:20,9109.87,9110.72,9108.56,9109.11,12053,205,1992,
2014-09-23_12:21,9109.52,9109.62,9108.85,9109.62,10188,165,1601,
2014-09-23_12:22,9109.27,9109.47,9107.53,9107.53,10966,204,2001,
2014-09-23_12:23,9104.19,9109.66,9102.94,9108.12,9547,172,1844,
2014-09-23_12:24,9108.06,9108.66,9102.70,9102.70,8294,185,1764,
2014-09-23_12:25,9106.69,9107.84,9106.69,9107.00,12000,239,2004,
2014-09-23_12:26,9107.29,9107.85,9106.63,9106.78,16783,285,2198,
2014-09-23_12:27,9107.88,9108.07,9101.20,9108.07,14256,254,2269,
2014-09-23_12:28,9101.28,9106.20,9099.74,9104.39,16533,226,2219,
2014-09-23_12:29,9104.58,9105.58,9104.58,9104.62,16893,256,2594,
2014-09-23_12:30,9100.13,9104.95,9100.13,9103.55,12562,238,2446,
2014-09-23_12:31,9102.46,9102.66,9102.31,9102.31,15942,301,2565,
2014-09-23_12:32,9096.86,9101.76,9096.45,9100.15,18044,279,2634,
2014-09-23_12:33,9096.47,9102.96,9096.47,9099.67,17952,285,2719,
2014-09-23_12:34,9102.10,9102.10,9099.90,9100.32,16824,218,2415,
2014-09-23_12:35,9102.31,9105.89,9099.53,9101.49,15599,303,2746,
2014-09-23_12:36,9096.46,9101.62,9096.46,9101.49,15777,295,2554,
2014-09-23_12:37,9101.63,9102.60,9099.70,9099.70,11546,230,2172,
2014-09-23_12:38,9099.71,9102.37,9099.68,9100.29,13705,180,1933,
2014-09-23_12:39,9098.39,9103.13,9097.90,9100.08,10286,200,1930,
2014-09-23_12:40,9097.85,9102.85,9097.85,9100.55,10857,201,1998,
2014-09-23_12:41,9102.70,9102.70,9095.08,9101.99,11271,225,2002,
2014-09-23_12:42,9102.20,9102.20,9097.67,9097.67,12160,207,1842,
2014-09-23_12:43,9094.86,9102.89,9093.73,9094.21,11674,289,2018,
2014-09-23_12:44,9096.46,9100.18,9091.10,9091.10,26413,407,2455,
2014-09-23_12:45,9095.13,9098.07,9094.45,9094.45,19747,289,2263,
2014-09-23_12:46,9097.12,9097.74,9089.94,9097.74,21111,271,2467,
2014-09-23_12:47,9102.40,9102.40,9095.88,9099.26,17076,277,2352,
2014-09-23_12:48,9099.92,9100.76,9092.72,9094.42,10788,203,1948,
2014-09-23_12:49,9103.16,9103.16,9099.02,9102.46,16117,251,2183,
2014-09-23_12:50,9094.21,9102.13,9094.21,9099.35,14285,218,2095,
2014-09-23_12:51,9094.41,9102.29,9094.33,9094.33,10383,168,1810,
2014-09-23_12:52,9101.96,9101.96,9101.09,9101.12,11355,192,1715,
2014-09-23_12:53,9098.06,9103.29,9098.06,9098.53,10938,374,2034,
2014-09-23_12:54,9101.20,9101.20,9096.59,9098.66,9449,154,1701,
2014-09-23_12:55,9094.29,9101.32,9094.29,9098.41,10628,202,1856,
2014-09-23_12:56,9098.56,9098.56,9094.09,9097.39,11120,214,2028,
2014-09-23_12:57,9093.11,9099.49,9093.11,9096.81,9322,195,1869,
2014-09-23_12:58,9096.75,9100.17,9096.75,9100.17,10331,345,1801,
2014-09-23_12:59,9093.50,9102.42,9091.24,9099.70,13716,361,2326,
2014-09-23_13:00,9099.47,9100.84,9097.36,9097.36,13442,278,2158,
2014-09-23_13:01,9098.02,9100.88,9097.34,9100.88,19020,251,2430,
2014-09-23_13:02,9098.75,9101.29,9094.23,9094.26,13824,220,1869,
2014-09-23_13:03,9097.01,9101.81,9094.70,9099.11,11260,215,2075,
2014-09-23_13:04,9098.32,9101.98,9096.72,9099.50,12891,212,2042,
2014-09-23_13:05,9099.25,9102.15,9096.63,9102.15,10580,192,1989,
2014-09-23_13:06,9096.90,9104.09,9096.90,9103.76,12402,261,2353,
2014-09-23_13:07,9104.46,9105.70,9099.49,9105.43,12628,247,2435,
2014-09-23_13:08,9103.72,9105.61,9097.28,9097.28,11476,183,1967,
2014-09-23_13:09,9104.88,9104.88,9101.51,9103.97,15642,248,2403,
2014-09-23_13:10,9096.53,9104.25,9096.53,9104.25,12005,209,2120,
2014-09-23_13:11,9099.30,9104.29,9099.30,9100.85,13304,231,2291,
2014-09-23_13:12,9100.84,9103.92,9096.32,9096.36,12074,239,2251,
2014-09-23_13:13,9096.01,9103.66,9096.01,9103.66,13075,235,2246,
2014-09-23_13:14,9103.32,9103.32,9095.94,9095.94,13914,261,2430,
2014-09-23_13:15,9096.82,9098.35,9094.99,9098.04,13668,295,2701,
2014-09-23_13:16,9102.55,9102.55,9093.50,9100.42,16951,314,3214,
2014-09-23_13:17,9099.89,9100.36,9094.32,9098.58,18269,339,2683,
2014-09-23_13:18,9097.38,9101.68,9094.73,9095.16,19859,361,2795,
2014-09-23_13:19,9097.03,9101.64,9097.03,9098.29,19714,403,3542,
2014-09-23_13:20,9099.04,9099.04,9092.00,9094.57,22712,430,3582,
2014-09-23_13:21,9091.10,9099.96,9091.10,9092.96,24344,450,3849,
2014-09-23_13:22,9099.82,9099.94,9091.06,9091.06,23803,396,3678,
2014-09-23_13:23,9094.57,9099.68,9090.77,9095.04,25650,430,3861,
2014-09-23_13:24,9100.78,9100.78,9094.79,9094.79,29310,417,4203,
2014-09-23_13:25,9094.42,9100.68,9094.42,9100.68,33462,493,4486,
2014-09-23_13:26,9100.68,9100.68,9100.68,9100.68,0,0,0,
2014-09-23_13:27,9100.68,9100.68,9100.68,9100.68,0,0,0,
2014-09-23_13:28,9100.68,9100.68,9100.68,9100.68,0,0,0,
2014-09-23_13:29,9100.68,9100.68,9100.68,9100.68,0,0,0,
2014-09-23_13:30,9100.68,9100.68,9084.90,9084.90,146454,5433,28541,
2014-09-24_09:01,9071.80,9083.68,9071.80,9083.68,61411,2736,16629,
2014-09-24_09:02,9085.40,9091.25,9084.13,9091.25,35648,1037,6873,
2014-09-24_09:03,9088.01,9091.94,9087.71,9091.94,57344,1017,7367,
2014-09-24_09:04,9093.19,9095.41,9091.88,9092.08,66323,817,6485,
2014-09-24_09:05,9095.07,9098.76,9095.07,9097.71,85951,841,7105,
2014-09-24_09:06,9099.88,9101.98,9099.88,9101.98,89778,867,6845,
2014-09-24_09:07,9105.40,9106.21,9102.39,9106.21,74716,683,5770,
2014-09-24_09:08,9106.03,9107.31,9106.03,9107.25,63400,629,5272,
2014-09-24_09:09,9107.34,9107.34,9101.82,9101.82,70879,690,5339,
2014-09-24_09:10,9104.39,9104.39,9096.86,9096.86,51372,570,4995,
2014-09-24_09:11,9097.35,9102.29,9090.87,9090.87,48124,541,4801,
2014-09-24_09:12,9090.84,9095.80,9090.30,9090.87,44764,498,4619,
2014-09-24_09:13,9090.52,9095.78,9090.52,9091.21,40423,458,4288,
2014-09-24_09:14,9092.23,9103.27,9092.23,9103.27,51182,505,4458,
2014-09-24_09:15,9098.60,9104.28,9098.11,9099.57,45693,557,4390,
2014-09-24_09:16,9099.70,9105.52,9099.70,9105.28,58491,521,4403,
2014-09-24_09:17,9100.01,9106.25,9100.01,9100.50,37522,475,4323,
2014-09-24_09:18,9106.13,9106.56,9099.27,9099.27,30676,489,4201,
2014-09-24_09:19,9106.42,9107.52,9106.42,9107.52,35145,452,4097,
2014-09-24_09:20,9111.39,9111.39,9105.41,9107.02,36599,451,4179,
2014-09-24_09:21,9108.16,9111.38,9103.92,9104.60,27233,298,3203,
2014-09-24_09:22,9109.12,9109.12,9103.93,9107.02,18430,292,3202,
2014-09-24_09:23,9110.66,9113.69,9106.37,9113.69,20993,321,3203,
2014-09-24_09:24,9111.53,9111.53,9108.73,9108.73,21125,346,3365,
2014-09-24_09:25,9114.12,9115.28,9112.77,9115.28,25506,415,3403,
2014-09-24_09:26,9114.55,9115.25,9112.80,9112.80,34423,575,4038,
2014-09-24_09:27,9107.78,9113.73,9107.78,9113.73,39469,578,4263,
2014-09-24_09:28,9106.59,9110.73,9102.47,9106.36,32943,506,3792,
2014-09-24_09:29,9108.11,9108.11,9101.98,9107.22,43381,540,4095,
2014-09-24_09:30,9104.28,9110.53,9103.67,9108.03,35367,444,3744,
2014-09-24_09:31,9107.65,9109.22,9102.77,9109.22,26162,313,3312,
2014-09-24_09:32,9108.77,9112.09,9108.63,9108.63,39132,357,3149,
2014-09-24_09:33,9109.61,9112.78,9109.61,9109.86,31931,312,3086,
2014-09-24_09:34,9111.99,9117.81,9110.26,9117.81,25077,294,2737,
2014-09-24_09:35,9113.85,9113.85,9110.83,9111.98,24778,303,3042,
2014-09-24_09:36,9112.48,9119.62,9112.48,9116.31,34086,330,3397,
2014-09-24_09:37,9116.92,9117.30,9115.13,9117.22,26220,279,3338,
2014-09-24_09:38,9114.74,9123.11,9114.41,9122.32,25101,288,3081,
2014-09-24_09:39,9117.90,9119.46,9114.74,9119.46,23815,302,3012,
2014-09-24_09:40,9116.04,9117.81,9115.22,9116.64,19987,276,2580,
2014-09-24_09:41,9116.84,9118.98,9114.13,9117.94,22151,289,2803,
2014-09-24_09:42,9114.30,9120.29,9114.30,9120.29,21212,257,2412,
2014-09-24_09:43,9114.83,9116.03,9111.99,9115.27,28656,295,2607,
2014-09-24_09:44,9112.42,9117.53,9111.41,9113.55,16089,220,2289,
2014-09-24_09:45,9117.47,9117.47,9110.25,9112.77,15309,246,2310,
2014-09-24_09:46,9113.01,9113.01,9109.86,9109.96,19350,277,2659,
2014-09-24_09:47,9114.73,9114.73,9108.19,9108.58,19193,227,2193,
2014-09-24_09:48,9107.86,9111.96,9107.60,9108.65,14735,256,2262,
2014-09-24_09:49,9108.41,9111.44,9108.10,9108.10,15884,241,2183,
2014-09-24_09:50,9111.01,9112.84,9109.23,9112.84,16711,228,2253,
2014-09-24_09:51,9108.21,9108.21,9105.01,9107.94,22501,329,2415,
2014-09-24_09:52,9104.96,9109.70,9103.08,9109.70,24286,310,2521,
2014-09-24_09:53,9102.42,9104.35,9101.03,9104.35,23037,361,2596,
2014-09-24_09:54,9103.32,9103.32,9100.48,9101.04,19441,282,2512,
2014-09-24_09:55,9102.97,9103.43,9100.67,9103.43,16873,240,2532,
2014-09-24_09:56,9100.43,9101.24,9095.17,9095.17,24370,430,2741,
2014-09-24_09:57,9098.52,9098.52,9090.88,9096.53,28859,391,3023,
2014-09-24_09:58,9095.89,9095.89,9089.02,9089.02,22946,336,3053,
2014-09-24_09:59,9088.78,9089.57,9088.61,9088.85,18303,289,3010,
2014-09-24_10:00,9091.62,9098.25,9088.49,9098.25,14540,258,2841,
2014-09-24_10:01,9093.85,9093.89,9090.24,9091.02,17978,274,2989,
2014-09-24_10:02,9091.54,9095.63,9091.06,9095.63,15351,272,2840,
2014-09-24_10:03,9095.06,9095.06,9091.55,9095.03,19150,226,2567,
2014-09-24_10:04,9095.34,9099.67,9094.97,9095.09,16637,222,2243,
2014-09-24_10:05,9100.05,9100.05,9093.51,9099.99,13859,273,2548,
2014-09-24_10:06,9100.52,9101.34,9097.83,9097.88,14408,273,2339,
2014-09-24_10:07,9100.67,9102.56,9095.79,9098.04,15512,304,2189,
2014-09-24_10:08,9102.14,9103.04,9099.83,9102.59,20621,241,2215,
2014-09-24_10:09,9103.40,9104.06,9096.80,9099.04,12766,222,2068,
2014-09-24_10:10,9096.46,9103.77,9096.46,9098.52,26626,304,2815,
2014-09-24_10:11,9099.29,9100.35,9096.12,9099.38,14213,199,2381,
2014-09-24_10:12,9099.01,9101.60,9096.54,9101.18,13906,162,2102,
2014-09-24_10:13,9102.81,9105.77,9098.02,9102.16,14648,195,2233,
2014-09-24_10:14,9100.16,9103.20,9097.83,9103.00,10276,207,2076,
2014-09-24_10:15,9102.61,9102.61,9093.75,9098.01,14917,236,2014,
2014-09-24_10:16,9097.70,9099.76,9095.78,9095.78,16625,233,2166,
2014-09-24_10:17,9098.47,9098.47,9093.55,9095.36,21848,266,2730,
2014-09-24_10:18,9097.36,9097.36,9093.28,9096.41,14679,209,2125,
2014-09-24_10:19,9096.11,9096.38,9088.77,9095.35,14044,220,2043,
2014-09-24_10:20,9093.99,9096.74,9093.46,9093.93,16909,184,1928,
2014-09-24_10:21,9095.26,9095.26,9087.51,9087.51,12250,176,1937,
2014-09-24_10:22,9087.42,9094.28,9087.42,9093.83,13542,191,2360,
2014-09-24_10:23,9093.86,9093.86,9089.05,9090.83,14229,184,2131,
2014-09-24_10:24,9090.01,9092.17,9089.08,9091.47,13329,194,2227,
2014-09-24_10:25,9091.31,9091.86,9088.81,9088.81,13549,212,2330,
2014-09-24_10:26,9089.23,9093.67,9088.70,9091.76,14359,256,2376,
2014-09-24_10:27,9088.40,9090.12,9087.33,9090.12,16195,227,2330,
2014-09-24_10:28,9087.85,9090.34,9087.41,9088.56,11567,189,2001,
2014-09-24_10:29,9090.21,9090.76,9087.00,9089.16,11362,239,2145,
2014-09-24_10:30,9088.03,9094.58,9086.85,9087.20,9616,175,2080,
2014-09-24_10:31,9091.83,9091.83,9086.54,9086.80,19326,326,3072,
2014-09-24_10:32,9086.71,9093.50,9086.71,9093.50,22110,276,2500,
2014-09-24_10:33,9086.15,9091.29,9084.85,9091.29,8927,179,2043,
2014-09-24_10:34,9090.58,9091.52,9085.95,9091.52,10466,191,1975,
2014-09-24_10:35,9094.33,9094.33,9086.80,9089.72,8253,189,2024,
2014-09-24_10:36,9089.30,9094.21,9087.11,9087.11,9810,173,2091,
2014-09-24_10:37,9086.92,9090.98,9085.68,9086.41,10440,212,2079,
2014-09-24_10:38,9093.54,9093.54,9086.74,9086.74,10693,202,2298,
2014-09-24_10:39,9086.36,9093.62,9084.98,9093.62,9518,172,1718,
2014-09-24_10:40,9088.48,9090.48,9084.65,9090.48,9022,149,1854,
2014-09-24_10:41,9090.70,9093.87,9085.33,9085.33,8885,177,2077,
2014-09-24_10:42,9086.30,9092.94,9086.30,9091.11,13406,233,2442,
2014-09-24_10:43,9086.35,9091.01,9085.94,9091.01,10382,182,2481,
2014-09-24_10:44,9091.52,9093.66,9087.28,9093.66,8695,167,2383,
2014-09-24_10:45,9090.85,9092.72,9090.85,9092.72,13585,220,2543,
2014-09-24_10:46,9092.86,9095.70,9092.59,9093.07,13167,257,2804,
2014-09-24_10:47,9089.36,9094.59,9089.36,9094.59,17703,263,2717,
2014-09-24_10:48,9095.38,9100.82,9095.38,9098.85,17037,300,2600,
2014-09-24_10:49,9098.31,9102.29,9095.13,9101.11,14051,267,2826,
2014-09-24_10:50,9101.61,9101.95,9097.01,9099.88,17420,231,2661,
2014-09-24_10:51,9103.30,9108.36,9103.30,9107.15,30581,432,3521,
2014-09-24_10:52,9104.06,9107.01,9103.09,9106.29,15592,273,3009,
2014-09-24_10:53,9106.74,9109.06,9104.32,9109.06,13584,284,2674,
2014-09-24_10:54,9106.63,9106.63,9103.40,9104.17,22343,264,2913,
2014-09-24_10:55,9104.93,9107.45,9104.93,9107.45,12832,215,2536,
2014-09-24_10:56,9107.59,9107.59,9104.90,9105.73,11560,224,2299,
2014-09-24_10:57,9104.86,9105.08,9101.87,9102.60,14399,328,2199,
2014-09-24_10:58,9104.51,9104.51,9100.62,9102.61,13472,253,1879,
2014-09-24_10:59,9102.16,9102.16,9099.30,9100.62,16884,421,1947,
2014-09-24_11:00,9097.87,9107.90,9097.87,9107.90,13922,239,1745,
2014-09-24_11:01,9103.09,9105.83,9100.90,9103.77,9195,178,1709,
2014-09-24_11:02,9105.01,9105.01,9101.53,9101.53,12639,207,1936,
2014-09-24_11:03,9102.04,9104.24,9101.19,9104.24,8572,157,1783,
2014-09-24_11:04,9103.61,9108.84,9100.97,9101.72,7391,129,1657,
2014-09-24_11:05,9104.31,9104.46,9101.42,9104.46,9825,143,1841,
2014-09-24_11:06,9105.15,9105.42,9101.34,9101.34,8526,166,1797,
2014-09-24_11:07,9103.88,9103.88,9100.80,9101.31,10141,184,2037,
2014-09-24_11:08,9102.39,9106.67,9102.39,9106.67,7791,171,1855,
2014-09-24_11:09,9106.04,9106.04,9098.73,9099.30,7032,172,1768,
2014-09-24_11:10,9099.03,9107.09,9099.03,9106.17,7800,212,1879,
2014-09-24_11:11,9106.72,9106.72,9102.79,9103.21,9308,174,1837,
2014-09-24_11:12,9106.99,9107.01,9105.45,9105.45,6532,136,1600,
2014-09-24_11:13,9104.78,9105.80,9102.23,9103.90,15306,235,2078,
2014-09-24_11:14,9105.71,9106.46,9103.19,9103.19,9725,166,1645,
2014-09-24_11:15,9105.32,9105.32,9102.36,9102.36,9142,168,1621,
2014-09-24_11:16,9103.20,9105.91,9101.10,9105.91,8090,134,1480,
2014-09-24_11:17,9105.24,9105.24,9101.92,9101.92,13205,171,1761,
2014-09-24_11:18,9104.60,9105.24,9102.21,9102.21,8992,197,1588,
2014-09-24_11:19,9102.06,9107.18,9101.87,9103.30,13391,167,1737,
2014-09-24_11:20,9101.35,9102.89,9101.35,9102.31,10655,196,1694,
2014-09-24_11:21,9104.65,9105.63,9102.21,9104.92,8181,156,1528,
2014-09-24_11:22,9104.28,9104.28,9101.64,9101.84,7539,147,1507,
2014-09-24_11:23,9103.72,9104.27,9100.55,9100.55,7379,114,1303,
2014-09-24_11:24,9103.78,9104.84,9101.41,9102.67,7687,190,1526,
2014-09-24_11:25,9101.86,9102.24,9099.14,9099.14,17521,181,1770,
2014-09-24_11:26,9101.55,9101.55,9099.41,9100.41,9668,153,1517,
2014-09-24_11:27,9100.58,9103.48,9100.43,9100.98,12414,166,2255,
2014-09-24_11:28,9102.02,9103.65,9101.00,9101.00,7070,155,1636,
2014-09-24_11:29,9100.52,9104.30,9100.52,9103.68,7022,135,1570,
2014-09-24_11:30,9103.31,9104.38,9101.77,9104.22,9043,174,1722,
2014-09-24_11:31,9103.75,9104.12,9101.20,9103.81,7503,135,1710,
2014-09-24_11:32,9102.88,9106.62,9102.78,9105.40,7533,129,1575,
2014-09-24_11:33,9105.90,9105.90,9101.11,9101.11,8768,175,1414,
2014-09-24_11:34,9103.76,9104.52,9100.69,9104.52,11659,201,1825,
2014-09-24_11:35,9100.83,9103.22,9100.57,9100.68,11540,181,1598,
2014-09-24_11:36,9100.42,9103.02,9100.42,9102.67,5580,106,1240,
2014-09-24_11:37,9102.22,9103.07,9100.91,9100.91,5644,120,1226,
2014-09-24_11:38,9100.59,9103.11,9100.45,9100.98,6042,114,1306,
2014-09-24_11:39,9101.28,9108.03,9100.23,9108.03,6492,130,1254,
2014-09-24_11:40,9103.44,9103.44,9100.22,9100.42,7288,133,1239,
2014-09-24_11:41,9105.47,9105.47,9099.77,9101.68,7708,132,1295,
2014-09-24_11:42,9102.47,9102.47,9098.21,9100.73,6990,175,1477,
2014-09-24_11:43,9100.11,9100.62,9097.20,9097.20,6662,107,1170,
2014-09-24_11:44,9100.20,9100.20,9096.47,9096.77,6529,110,1509,
2014-09-24_11:45,9096.71,9104.22,9096.71,9098.95,5661,122,1276,
2014-09-24_11:46,9096.15,9098.73,9096.15,9096.75,6233,152,1344,
2014-09-24_11:47,9097.14,9102.26,9097.14,9102.08,21172,187,1655,
2014-09-24_11:48,9099.67,9102.09,9097.09,9100.89,14175,160,1508,
2014-09-24_11:49,9100.98,9102.03,9096.94,9097.58,8071,141,1389,
2014-09-24_11:50,9098.62,9105.57,9097.65,9100.65,8169,144,1256,
2014-09-24_11:51,9100.29,9104.68,9097.42,9099.56,13816,163,1473,
2014-09-24_11:52,9099.67,9100.55,9099.33,9100.55,12178,149,1286,
2014-09-24_11:53,9100.04,9101.47,9100.04,9101.47,12746,186,1373,
2014-09-24_11:54,9101.44,9107.87,9101.44,9103.96,11311,198,2141,
2014-09-24_11:55,9104.33,9110.36,9104.21,9110.36,14538,190,1950,
2014-09-24_11:56,9107.98,9108.80,9104.35,9106.80,11600,198,2084,
2014-09-24_11:57,9107.85,9107.85,9105.00,9105.98,7335,164,1821,
2014-09-24_11:58,9106.37,9108.67,9106.37,9108.67,10148,204,2234,
2014-09-24_11:59,9105.76,9109.33,9105.76,9106.69,11416,151,2015,
2014-09-24_12:00,9106.89,9109.83,9105.15,9106.32,10863,174,1838,
2014-09-24_12:01,9106.11,9108.69,9106.11,9107.38,7486,171,1775,
2014-09-24_12:02,9109.27,9112.21,9106.91,9107.13,8980,182,1894,
2014-09-24_12:03,9106.67,9110.76,9106.67,9110.76,9208,141,1672,
2014-09-24_12:04,9108.44,9112.31,9107.20,9107.48,10553,179,1846,
2014-09-24_12:05,9110.95,9112.07,9108.09,9112.07,6310,125,1755,
2014-09-24_12:06,9109.93,9111.06,9107.87,9108.65,7203,138,1643,
2014-09-24_12:07,9108.74,9113.10,9108.74,9108.96,6989,128,1594,
2014-09-24_12:08,9109.13,9111.44,9108.70,9111.14,6251,136,1519,
2014-09-24_12:09,9107.29,9107.29,9106.25,9106.25,10033,191,1664,
2014-09-24_12:10,9108.65,9109.19,9106.13,9108.86,5054,126,1264,
2014-09-24_12:11,9108.81,9108.81,9104.09,9104.46,5937,164,1270,
2014-09-24_12:12,9104.32,9108.71,9103.67,9106.89,8843,174,1483,
2014-09-24_12:13,9103.95,9110.78,9103.48,9106.14,8803,165,1346,
2014-09-24_12:14,9106.54,9106.54,9102.72,9103.66,7213,115,1287,
2014-09-24_12:15,9103.54,9107.50,9102.14,9104.58,8451,151,1434,
2014-09-24_12:16,9104.89,9109.71,9102.21,9102.21,5556,131,1303,
2014-09-24_12:17,9104.27,9104.39,9101.46,9101.62,8021,281,1428,
2014-09-24_12:18,9102.27,9105.24,9101.55,9105.06,11661,289,1880,
2014-09-24_12:19,9103.99,9104.50,9102.46,9102.76,10203,235,1669,
2014-09-24_12:20,9102.98,9103.36,9102.06,9102.53,14261,174,1768,
2014-09-24_12:21,9101.54,9104.50,9101.54,9104.36,17683,240,1948,
2014-09-24_12:22,9104.68,9106.99,9104.29,9106.99,27315,207,1822,
2014-09-24_12:23,9103.30,9105.69,9103.30,9105.51,12673,248,1764,
2014-09-24_12:24,9105.68,9105.91,9104.72,9104.72,7883,157,1742,
2014-09-24_12:25,9104.37,9107.34,9104.37,9105.47,8965,156,1800,
2014-09-24_12:26,9104.88,9105.99,9104.88,9104.95,7612,142,1711,
2014-09-24_12:27,9103.98,9104.87,9103.64,9104.36,7232,154,1609,
2014-09-24_12:28,9106.70,9108.03,9104.27,9104.72,7881,242,1869,
2014-09-24_12:29,9103.95,9111.29,9103.95,9105.12,8733,195,1841,
2014-09-24_12:30,9105.49,9107.55,9105.07,9105.91,6867,136,1712,
2014-09-24_12:31,9104.79,9105.50,9104.11,9105.50,10318,195,1957,
2014-09-24_12:32,9107.59,9108.72,9104.86,9104.86,7479,148,1767,
2014-09-24_12:33,9106.07,9112.72,9104.95,9104.95,7101,166,1737,
2014-09-24_12:34,9105.71,9108.61,9105.24,9105.56,12014,223,1751,
2014-09-24_12:35,9112.82,9112.82,9104.72,9104.72,7722,208,1821,
2014-09-24_12:36,9109.79,9109.79,9104.53,9105.66,21443,222,2109,
2014-09-24_12:37,9108.16,9113.11,9105.79,9105.79,10283,264,2110,
2014-09-24_12:38,9108.00,9108.00,9105.05,9107.28,11393,241,1702,
2014-09-24_12:39,9107.01,9108.54,9103.88,9106.37,9327,176,1509,
2014-09-24_12:40,9103.36,9105.70,9102.73,9105.47,16493,209,1756,
2014-09-24_12:41,9104.63,9109.97,9103.20,9103.20,7653,198,1579,
2014-09-24_12:42,9105.61,9105.83,9104.28,9104.85,8066,201,1756,
2014-09-24_12:43,9104.34,9112.20,9104.34,9112.20,11641,244,2043,
2014-09-24_12:44,9110.71,9110.71,9103.60,9106.06,8872,195,1629,
2014-09-24_12:45,9105.96,9110.19,9103.73,9108.98,14476,414,2159,
2014-09-24_12:46,9108.02,9108.02,9100.32,9101.07,14227,408,2201,
2014-09-24_12:47,9103.70,9108.06,9100.85,9100.85,14753,217,1746,
2014-09-24_12:48,9100.31,9105.08,9100.31,9104.52,14363,229,1990,
2014-09-24_12:49,9104.48,9107.53,9104.48,9104.50,10600,209,1944,
2014-09-24_12:50,9104.02,9105.30,9099.39,9105.06,12423,193,1993,
2014-09-24_12:51,9105.02,9108.66,9100.87,9107.12,11767,252,2198,
2014-09-24_12:52,9106.40,9106.40,9100.78,9100.80,10451,214,2094,
2014-09-24_12:53,9106.43,9106.43,9103.56,9104.59,8898,209,2016,
2014-09-24_12:54,9104.16,9109.02,9104.16,9105.69,8423,231,2238,
2014-09-24_12:55,9104.33,9109.39,9104.33,9109.39,11428,204,2045,
2014-09-24_12:56,9102.08,9113.73,9102.08,9108.42,14270,339,2536,
2014-09-24_12:57,9105.56,9109.68,9105.56,9107.75,11193,225,2130,
2014-09-24_12:58,9112.60,9112.60,9106.96,9107.32,8751,230,2192,
2014-09-24_12:59,9113.88,9113.88,9108.20,9109.87,10370,195,1943,
2014-09-24_13:00,9113.90,9113.90,9107.75,9110.39,10236,215,1909,
2014-09-24_13:01,9113.43,9113.43,9107.71,9110.28,10696,209,2016,
2014-09-24_13:02,9110.58,9114.84,9107.40,9110.79,12656,260,2273,
2014-09-24_13:03,9111.32,9114.72,9107.91,9113.65,11895,199,2011,
2014-09-24_13:04,9111.06,9113.11,9107.46,9113.11,12965,210,2023,
2014-09-24_13:05,9113.08,9116.50,9110.49,9110.91,17377,308,2233,
2014-09-24_13:06,9112.11,9115.37,9105.04,9105.04,16972,363,2675,
2014-09-24_13:07,9107.34,9109.68,9105.45,9108.58,15164,231,2343,
2014-09-24_13:08,9107.92,9109.52,9106.35,9109.52,14800,210,2229,
2014-09-24_13:09,9108.77,9112.54,9108.69,9112.54,20234,297,2378,
2014-09-24_13:10,9112.58,9112.58,9109.90,9112.40,14451,267,2620,
2014-09-24_13:11,9109.27,9114.89,9109.27,9114.89,16610,283,2815,
2014-09-24_13:12,9109.53,9113.47,9108.80,9109.19,18062,261,2657,
2014-09-24_13:13,9108.84,9111.57,9107.68,9107.68,16290,261,2551,
2014-09-24_13:14,9109.80,9116.61,9109.80,9110.28,19153,320,3005,
2014-09-24_13:15,9109.21,9114.63,9109.21,9109.67,17306,267,2613,
2014-09-24_13:16,9112.64,9117.40,9108.67,9108.67,15537,291,2782,
2014-09-24_13:17,9116.74,9116.74,9109.51,9113.67,16211,301,2600,
2014-09-24_13:18,9112.75,9116.60,9107.76,9107.76,14397,337,2877,
2014-09-24_13:19,9110.27,9114.85,9107.30,9112.47,16272,279,2807,
2014-09-24_13:20,9115.22,9115.85,9110.63,9115.17,19662,354,3065,
2014-09-24_13:21,9115.89,9115.89,9110.10,9110.10,18326,366,3238,
2014-09-24_13:22,9114.25,9114.25,9107.96,9112.11,21068,321,3252,
2014-09-24_13:23,9114.46,9114.46,9106.36,9108.21,24642,375,3583,
2014-09-24_13:24,9111.20,9116.76,9110.15,9116.76,26196,422,3828,
2014-09-24_13:25,9116.17,9116.17,9106.54,9106.54,31008,486,4420,
2014-09-24_13:26,9106.54,9106.54,9106.54,9106.54,0,0,0,
2014-09-24_13:27,9106.54,9106.54,9106.54,9106.54,0,0,0,
2014-09-24_13:28,9106.54,9106.54,9106.54,9106.54,0,0,0,
2014-09-24_13:29,9106.54,9106.54,9106.54,9106.54,0,0,0,
2014-09-24_13:30,9106.54,9106.54,9098.49,9098.49,130876,5337,26854,
2014-09-25_09:01,9126.76,9145.59,9126.76,9145.59,69940,2691,18801,
2014-09-25_09:02,9146.09,9148.81,9142.18,9142.18,28357,797,6543,
2014-09-25_09:03,9141.43,9146.69,9139.19,9141.12,47446,688,6050,
2014-09-25_09:04,9138.29,9146.16,9138.29,9140.80,44418,581,5747,
2014-09-25_09:05,9141.17,9146.56,9138.57,9139.43,55962,577,5409,
2014-09-25_09:06,9142.69,9148.23,9142.69,9143.09,71561,658,5671,
2014-09-25_09:07,9143.20,9143.20,9139.41,9141.81,80010,653,5647,
2014-09-25_09:08,9141.93,9142.83,9136.74,9137.22,49476,549,4954,
2014-09-25_09:09,9136.62,9141.28,9136.21,9136.57,41831,474,4457,
2014-09-25_09:10,9140.35,9145.80,9140.35,9145.80,58752,689,5038,
2014-09-25_09:11,9145.55,9146.23,9141.48,9141.48,71485,649,4959,
2014-09-25_09:12,9146.06,9149.41,9144.20,9144.20,65214,744,5175,
2014-09-25_09:13,9148.90,9149.22,9141.75,9141.75,62267,530,4871,
2014-09-25_09:14,9146.03,9146.91,9141.61,9142.06,51416,477,4517,
2014-09-25_09:15,9142.79,9147.98,9140.22,9147.40,40625,515,4485,
2014-09-25_09:16,9147.09,9147.22,9142.89,9142.89,29456,446,3893,
2014-09-25_09:17,9147.40,9147.47,9146.59,9147.16,39103,569,4352,
2014-09-25_09:18,9146.68,9146.68,9140.01,9140.01,29827,487,4346,
2014-09-25_09:19,9144.61,9144.61,9136.47,9136.47,33611,409,3887,
2014-09-25_09:20,9139.51,9142.20,9137.85,9137.85,30706,365,3489,
2014-09-25_09:21,9140.58,9141.12,9136.04,9140.15,31175,407,3540,
2014-09-25_09:22,9137.34,9137.34,9132.40,9132.40,24895,368,3339,
2014-09-25_09:23,9132.32,9135.41,9131.79,9134.78,33233,416,3756,
2014-09-25_09:24,9132.28,9132.28,9128.70,9131.55,34533,452,3830,
2014-09-25_09:25,9129.21,9134.56,9129.21,9134.56,61277,591,4385,
2014-09-25_09:26,9133.46,9134.77,9126.50,9129.37,40920,409,4047,
2014-09-25_09:27,9133.35,9133.83,9126.96,9131.82,33599,366,3636,
2014-09-25_09:28,9129.73,9135.18,9127.60,9128.25,29455,332,3268,
2014-09-25_09:29,9130.31,9130.31,9127.22,9129.14,24639,312,3240,
2014-09-25_09:30,9128.78,9133.60,9128.24,9130.89,29453,350,3048,
2014-09-25_09:31,9129.63,9131.28,9126.45,9129.76,23033,290,3038,
2014-09-25_09:32,9133.97,9133.97,9126.54,9126.89,20331,299,2765,
2014-09-25_09:33,9130.76,9131.11,9126.32,9126.50,20240,251,2541,
2014-09-25_09:34,9130.81,9130.81,9126.35,9126.39,19805,261,2587,
2014-09-25_09:35,9126.02,9129.66,9126.02,9129.66,24171,313,2701,
2014-09-25_09:36,9126.98,9127.90,9124.61,9127.90,28380,320,2986,
2014-09-25_09:37,9127.60,9130.25,9122.74,9122.74,22160,335,2821,
2014-09-25_09:38,9121.83,9127.22,9121.76,9125.65,20178,305,2976,
2014-09-25_09:39,9125.76,9125.76,9120.29,9120.46,22462,338,2919,
2014-09-25_09:40,9123.91,9123.91,9118.65,9118.65,35886,478,3445,
2014-09-25_09:41,9119.44,9120.17,9115.03,9120.17,37709,510,4028,
2014-09-25_09:42,9115.18,9122.16,9115.18,9117.11,29210,386,3727,
2014-09-25_09:43,9116.76,9121.50,9112.81,9121.50,24466,319,3378,
2014-09-25_09:44,9114.26,9117.48,9114.26,9117.05,25364,264,3030,
2014-09-25_09:45,9121.47,9121.47,9114.01,9116.62,23575,327,3001,
2014-09-25_09:46,9116.58,9116.58,9113.62,9113.62,18543,242,2737,
2014-09-25_09:47,9121.28,9121.28,9115.35,9115.64,22772,289,2803,
2014-09-25_09:48,9120.16,9120.16,9112.77,9112.77,23900,354,3139,
2014-09-25_09:49,9111.73,9113.27,9108.97,9108.97,18445,251,2765,
2014-09-25_09:50,9115.84,9115.94,9110.28,9110.28,20530,285,2753,
2014-09-25_09:51,9110.42,9115.12,9108.38,9108.38,16989,251,2470,
2014-09-25_09:52,9115.94,9115.94,9108.57,9111.51,16044,225,2190,
2014-09-25_09:53,9111.28,9115.59,9108.10,9115.59,15355,230,2368,
2014-09-25_09:54,9114.86,9114.86,9110.07,9110.80,21858,254,2751,
2014-09-25_09:55,9109.77,9114.21,9106.94,9106.94,19017,298,3387,
2014-09-25_09:56,9105.50,9108.57,9105.50,9107.39,19251,370,3332,
2014-09-25_09:57,9111.08,9111.47,9102.78,9107.69,20815,331,3037,
2014-09-25_09:58,9105.78,9109.49,9102.33,9105.24,19994,280,3101,
2014-09-25_09:59,9102.32,9103.72,9098.82,9098.82,28534,387,3872,
2014-09-25_10:00,9098.74,9099.62,9094.44,9094.44,43690,531,4854,
2014-09-25_10:01,9094.21,9094.21,9078.19,9078.19,63793,970,8006,
2014-09-25_10:02,9077.59,9079.87,9075.13,9079.87,43128,658,6277,
2014-09-25_10:03,9074.39,9075.02,9073.85,9073.85,39214,598,5472,
2014-09-25_10:04,9070.89,9077.43,9069.94,9069.94,35345,508,4806,
2014-09-25_10:05,9072.57,9072.68,9070.15,9070.15,28511,380,3944,
2014-09-25_10:06,9077.42,9077.42,9069.06,9073.07,35548,558,4145,
2014-09-25_10:07,9072.63,9073.98,9068.71,9068.71,26548,441,3645,
2014-09-25_10:08,9069.60,9073.35,9065.87,9069.56,23316,339,3218,
2014-09-25_10:09,9071.56,9074.11,9066.41,9066.41,16605,268,2846,
2014-09-25_10:10,9068.62,9074.08,9065.13,9072.23,19276,258,2750,
2014-09-25_10:11,9068.06,9073.24,9068.04,9068.04,22102,326,3147,
2014-09-25_10:12,9066.99,9073.82,9066.48,9069.56,26039,305,2778,
2014-09-25_10:13,9067.40,9070.33,9067.17,9067.17,20099,248,2487,
2014-09-25_10:14,9069.50,9070.38,9067.43,9067.78,18086,243,2362,
2014-09-25_10:15,9075.08,9075.86,9067.45,9068.85,12305,221,2290,
2014-09-25_10:16,9071.00,9074.92,9068.09,9070.17,17631,219,2363,
2014-09-25_10:17,9071.53,9076.73,9071.53,9076.73,34313,525,2519,
2014-09-25_10:18,9075.41,9077.06,9074.37,9077.06,25849,268,2509,
2014-09-25_10:19,9076.22,9078.74,9074.26,9074.26,20818,241,2326,
2014-09-25_10:20,9078.62,9080.08,9074.74,9080.08,18339,250,2280,
2014-09-25_10:21,9075.54,9080.53,9075.54,9078.95,14852,228,2115,
2014-09-25_10:22,9079.10,9082.19,9078.29,9080.58,18849,237,2137,
2014-09-25_10:23,9082.66,9082.66,9079.52,9081.91,15578,207,1856,
2014-09-25_10:24,9082.29,9082.42,9080.99,9080.99,15869,224,1941,
2014-09-25_10:25,9081.58,9081.89,9081.16,9081.54,17574,225,1933,
2014-09-25_10:26,9081.91,9087.30,9081.56,9087.30,12817,168,1675,
2014-09-25_10:27,9082.75,9082.75,9080.17,9081.79,8155,162,1709,
2014-09-25_10:28,9082.26,9084.77,9081.43,9082.40,11324,217,1762,
2014-09-25_10:29,9082.41,9087.95,9079.66,9082.44,19955,233,1803,
2014-09-25_10:30,9086.54,9086.54,9077.90,9086.25,8155,147,1553,
2014-09-25_10:31,9085.78,9086.25,9080.51,9086.25,12412,176,1886,
2014-09-25_10:32,9086.11,9086.98,9082.60,9082.60,9992,148,1632,
2014-09-25_10:33,9082.40,9087.40,9082.40,9083.64,14688,226,1909,
2014-09-25_10:34,9083.88,9087.99,9080.46,9087.99,11230,188,1641,
2014-09-25_10:35,9087.98,9088.23,9083.27,9088.23,9194,183,1730,
2014-09-25_10:36,9083.74,9089.18,9080.20,9080.20,12903,218,1836,
2014-09-25_10:37,9085.69,9087.26,9081.97,9087.03,12687,241,1872,
2014-09-25_10:38,9082.11,9086.71,9082.11,9082.21,16821,210,1845,
2014-09-25_10:39,9082.64,9087.48,9081.40,9084.08,11292,223,1831,
2014-09-25_10:40,9082.55,9087.12,9078.95,9086.86,10728,168,1535,
2014-09-25_10:41,9081.17,9086.18,9077.74,9079.04,11402,208,2108,
2014-09-25_10:42,9079.29,9079.57,9076.23,9076.29,20623,302,2563,
2014-09-25_10:43,9076.03,9076.19,9067.46,9067.46,27598,407,3427,
2014-09-25_10:44,9070.21,9070.21,9063.41,9063.41,22038,412,3276,
2014-09-25_10:45,9068.09,9068.09,9051.36,9051.36,27172,525,4522,
2014-09-25_10:46,9048.78,9055.26,9048.78,9051.72,31028,497,4778,
2014-09-25_10:47,9055.25,9055.25,9047.61,9047.61,23147,335,3550,
2014-09-25_10:48,9047.55,9056.33,9047.55,9056.33,18074,301,3071,
2014-09-25_10:49,9056.83,9056.83,9055.26,9055.88,14488,222,2507,
2014-09-25_10:50,9051.88,9056.94,9049.60,9056.94,12909,193,2240,
2014-09-25_10:51,9053.63,9058.73,9050.15,9052.77,11093,186,1911,
2014-09-25_10:52,9053.44,9057.54,9051.46,9057.54,12913,203,2136,
2014-09-25_10:53,9052.74,9059.09,9052.74,9057.87,9948,189,1838,
2014-09-25_10:54,9052.95,9058.81,9052.84,9058.81,9914,143,1651,
2014-09-25_10:55,9057.80,9057.80,9052.44,9056.83,11114,358,2025,
2014-09-25_10:56,9056.25,9056.25,9051.43,9055.47,17121,259,2117,
2014-09-25_10:57,9054.61,9054.61,9049.53,9049.53,10560,209,1808,
2014-09-25_10:58,9048.87,9052.80,9047.01,9047.01,10061,189,2046,
2014-09-25_10:59,9046.09,9049.77,9045.33,9045.81,13568,229,2126,
2014-09-25_11:00,9041.78,9049.40,9041.78,9049.40,11624,228,2241,
2014-09-25_11:01,9041.51,9049.29,9041.51,9041.77,9157,178,2029,
2014-09-25_11:02,9042.28,9049.01,9040.63,9040.63,8998,191,2081,
2014-09-25_11:03,9042.49,9044.73,9036.27,9036.27,16370,341,3597,
2014-09-25_11:04,9039.02,9042.65,9039.02,9040.44,22419,334,3725,
2014-09-25_11:05,9035.37,9037.28,9030.43,9033.19,31054,488,4460,
2014-09-25_11:06,9030.15,9034.08,9029.13,9034.08,23406,385,3819,
2014-09-25_11:07,9033.94,9033.94,9029.66,9031.38,20084,339,3426,
2014-09-25_11:08,9031.07,9033.23,9028.78,9031.54,36877,366,3423,
2014-09-25_11:09,9037.06,9037.06,9028.21,9030.73,12205,245,2547,
2014-09-25_11:10,9028.95,9036.63,9028.95,9036.53,14322,253,2772,
2014-09-25_11:11,9029.42,9036.29,9028.22,9031.83,16999,286,2982,
2014-09-25_11:12,9032.45,9032.75,9030.01,9032.33,13483,244,2664,
2014-09-25_11:13,9029.30,9034.82,9028.47,9034.82,11941,255,2761,
2014-09-25_11:14,9035.53,9040.14,9035.53,9036.07,10504,197,2205,
2014-09-25_11:15,9036.14,9042.30,9036.14,9042.30,11183,185,1945,
2014-09-25_11:16,9038.38,9038.38,9036.48,9036.70,9014,202,1937,
2014-09-25_11:17,9036.61,9041.63,9033.59,9033.95,9651,203,1892,
2014-09-25_11:18,9035.82,9037.64,9032.94,9035.26,11030,217,2162,
2014-09-25_11:19,9035.14,9036.11,9032.18,9036.11,8285,180,2015,
2014-09-25_11:20,9035.30,9040.68,9034.78,9040.68,10474,210,1862,
2014-09-25_11:21,9036.35,9041.90,9033.68,9041.90,11424,210,1895,
2014-09-25_11:22,9034.19,9041.69,9034.04,9036.42,8801,225,1782,
2014-09-25_11:23,9036.98,9041.73,9036.98,9041.73,9254,215,1857,
2014-09-25_11:24,9037.62,9042.85,9034.83,9037.98,12646,220,1803,
2014-09-25_11:25,9038.09,9043.39,9035.21,9043.39,8769,190,1709,
2014-09-25_11:26,9036.16,9043.43,9036.16,9042.29,8452,182,1752,
2014-09-25_11:27,9042.96,9043.65,9035.02,9043.65,9548,200,1806,
2014-09-25_11:28,9042.93,9043.40,9035.08,9043.40,9093,168,1671,
2014-09-25_11:29,9041.73,9043.41,9034.69,9043.32,8148,183,1798,
2014-09-25_11:30,9038.62,9043.61,9038.62,9043.61,7780,177,1614,
2014-09-25_11:31,9035.46,9043.93,9035.46,9039.15,9666,159,1908,
2014-09-25_11:32,9036.80,9043.72,9036.00,9036.00,8067,180,1543,
2014-09-25_11:33,9038.18,9042.31,9034.62,9037.08,9053,199,1938,
2014-09-25_11:34,9037.42,9041.64,9034.27,9037.28,9828,153,1695,
2014-09-25_11:35,9036.83,9041.96,9034.20,9039.24,7262,176,1618,
2014-09-25_11:36,9037.67,9037.67,9031.77,9031.77,6592,160,1763,
2014-09-25_11:37,9032.05,9039.56,9031.52,9034.08,7305,145,1683,
2014-09-25_11:38,9034.20,9039.37,9034.20,9034.66,13135,194,1909,
2014-09-25_11:39,9034.13,9036.94,9034.13,9035.93,8289,180,1632,
2014-09-25_11:40,9031.76,9039.45,9031.76,9035.55,7971,187,1768,
2014-09-25_11:41,9038.82,9042.22,9034.90,9042.22,10385,162,1594,
2014-09-25_11:42,9042.76,9042.76,9033.73,9041.58,8033,153,1449,
2014-09-25_11:43,9041.30,9041.30,9036.36,9041.03,7877,163,1708,
2014-09-25_11:44,9041.53,9042.07,9035.90,9037.96,9479,219,1889,
2014-09-25_11:45,9041.67,9041.82,9036.68,9041.82,11848,201,1891,
2014-09-25_11:46,9042.37,9042.39,9034.56,9041.98,10895,166,1588,
2014-09-25_11:47,9042.01,9042.45,9037.76,9042.35,7003,142,1532,
2014-09-25_11:48,9041.51,9041.67,9036.48,9041.67,6920,160,1539,
2014-09-25_11:49,9041.39,9041.39,9034.10,9040.01,10309,190,1657,
2014-09-25_11:50,9040.02,9040.84,9033.78,9040.84,6910,155,1530,
2014-09-25_11:51,9039.66,9039.82,9034.83,9036.08,9277,193,1639,
2014-09-25_11:52,9035.16,9039.81,9034.32,9034.91,10108,171,1746,
2014-09-25_11:53,9039.29,9039.29,9035.90,9039.19,8363,177,1682,
2014-09-25_11:54,9038.54,9040.08,9034.26,9038.97,10072,194,1853,
2014-09-25_11:55,9039.31,9039.31,9034.57,9039.10,7234,210,1565,
2014-09-25_11:56,9039.12,9039.94,9037.16,9037.16,9211,192,1722,
2014-09-25_11:57,9035.35,9041.39,9035.35,9041.23,8887,162,1558,
2014-09-25_11:58,9036.84,9041.24,9033.55,9041.24,11751,219,1936,
2014-09-25_11:59,9034.07,9039.69,9034.07,9039.69,7925,146,1509,
2014-09-25_12:00,9035.29,9039.84,9035.29,9038.53,8489,167,1432,
2014-09-25_12:01,9039.19,9039.70,9034.25,9037.13,8744,190,1601,
2014-09-25_12:02,9035.36,9040.18,9035.36,9036.77,11192,287,1800,
2014-09-25_12:03,9038.95,9038.95,9034.45,9038.68,6803,220,1700,
2014-09-25_12:04,9034.35,9039.27,9031.76,9031.76,9038,192,1759,
2014-09-25_12:05,9035.11,9039.07,9030.94,9037.90,12478,220,1838,
2014-09-25_12:06,9035.24,9037.20,9030.90,9030.90,9974,187,1798,
2014-09-25_12:07,9038.19,9038.54,9031.38,9037.64,11514,185,2063,
2014-09-25_12:08,9037.46,9037.46,9032.18,9032.18,10533,203,1832,
2014-09-25_12:09,9033.53,9037.12,9031.68,9031.68,9084,167,1763,
2014-09-25_12:10,9033.86,9035.00,9028.70,9035.00,7461,176,1704,
2014-09-25_12:11,9033.32,9034.67,9027.10,9034.67,9524,199,1783,
2014-09-25_12:12,9027.96,9034.51,9026.74,9029.94,12935,226,2073,
2014-09-25_12:13,9030.95,9033.04,9025.53,9029.33,14197,317,2540,
2014-09-25_12:14,9029.57,9032.07,9028.12,9030.67,15836,272,2221,
2014-09-25_12:15,9026.59,9030.74,9023.62,9027.68,18109,282,2308,
2014-09-25_12:16,9027.04,9027.84,9020.72,9026.01,18020,369,2671,
2014-09-25_12:17,9025.10,9026.47,9022.54,9026.47,14757,392,2792,
2014-09-25_12:18,9024.52,9026.63,9020.49,9023.38,15811,352,2371,
2014-09-25_12:19,9025.15,9026.19,9017.22,9025.45,20169,350,2798,
2014-09-25_12:20,9023.07,9024.38,9018.03,9021.15,19859,313,2602,
2014-09-25_12:21,9021.07,9021.07,9014.76,9020.77,31335,417,2960,
2014-09-25_12:22,9020.78,9020.78,9015.88,9015.89,20677,288,2480,
2014-09-25_12:23,9018.01,9022.62,9018.01,9021.78,28627,327,2534,
2014-09-25_12:24,9021.56,9021.56,9016.33,9019.07,13441,275,2271,
2014-09-25_12:25,9014.20,9020.85,9013.68,9019.59,18413,263,2124,
2014-09-25_12:26,9017.56,9021.92,9014.90,9021.46,14199,241,2248,
2014-09-25_12:27,9014.08,9021.68,9014.05,9021.68,13207,267,2274,
2014-09-25_12:28,9015.70,9020.72,9015.70,9018.95,12614,244,2022,
2014-09-25_12:29,9019.18,9020.49,9015.14,9017.37,10018,205,2003,
2014-09-25_12:30,9017.10,9022.72,9015.15,9019.74,9960,182,2011,
2014-09-25_12:31,9015.73,9020.43,9015.73,9018.42,11120,171,1900,
2014-09-25_12:32,9016.00,9019.44,9013.84,9014.66,14752,252,2437,
2014-09-25_12:33,9019.01,9022.05,9013.69,9017.57,13036,268,2078,
2014-09-25_12:34,9017.52,9017.52,9013.69,9016.76,13941,273,2077,
2014-09-25_12:35,9016.34,9016.34,9015.31,9015.37,16639,350,2352,
2014-09-25_12:36,9015.96,9016.87,9011.09,9016.87,19600,427,2811,
2014-09-25_12:37,9012.02,9015.73,9008.61,9013.64,25424,503,3284,
2014-09-25_12:38,9007.54,9014.86,9007.54,9014.11,19581,319,2620,
2014-09-25_12:39,9010.02,9013.94,9008.87,9013.94,21541,315,2987,
2014-09-25_12:40,9012.96,9013.38,9007.86,9012.19,22506,314,3184,
2014-09-25_12:41,9011.63,9011.63,9006.24,9010.71,23974,329,3208,
2014-09-25_12:42,9010.74,9010.74,9005.60,9009.89,19600,345,2960,
2014-09-25_12:43,9009.65,9010.54,9005.55,9009.93,18265,326,2900,
2014-09-25_12:44,9009.38,9010.03,9008.62,9008.78,17903,500,3077,
2014-09-25_12:45,9008.57,9008.95,9003.44,9008.60,21952,370,3487,
2014-09-25_12:46,9003.87,9007.64,9003.31,9007.60,21437,387,3674,
2014-09-25_12:47,9006.33,9006.33,9000.92,9005.68,19316,412,3541,
2014-09-25_12:48,9005.54,9005.54,8999.79,8999.79,23900,398,4008,
2014-09-25_12:49,8998.44,9002.50,8997.19,8997.19,23791,351,3864,
2014-09-25_12:50,8996.59,9001.04,8995.44,8999.16,27278,459,4526,
2014-09-25_12:51,8993.93,8999.47,8991.51,8991.51,29763,544,5409,
2014-09-25_12:52,8991.02,8993.89,8988.77,8988.77,32542,620,5685,
2014-09-25_12:53,8988.98,8989.39,8988.61,8988.75,32861,551,5294,
2014-09-25_12:54,8987.40,8988.20,8984.27,8988.12,31216,584,5157,
2014-09-25_12:55,8988.22,8988.22,8982.51,8987.96,25368,402,4238,
2014-09-25_12:56,8987.93,8987.93,8986.33,8987.64,21325,372,3866,
2014-09-25_12:57,8987.20,8989.14,8987.20,8989.14,23811,355,3710,
2014-09-25_12:58,8989.38,8991.15,8989.29,8991.05,26602,348,3753,
2014-09-25_12:59,8991.23,8992.37,8991.23,8991.66,20983,314,3371,
2014-09-25_13:00,8992.55,8992.73,8992.06,8992.45,18119,270,2891,
2014-09-25_13:01,8994.03,8994.58,8992.77,8994.52,18149,279,2969,
2014-09-25_13:02,8994.78,8995.59,8993.62,8995.59,18068,267,2920,
2014-09-25_13:03,8991.26,8999.60,8990.77,8999.60,19089,299,3099,
2014-09-25_13:04,8999.93,9001.32,8996.66,9001.32,23168,259,2787,
2014-09-25_13:05,9002.20,9002.46,8997.18,8998.03,16794,246,2738,
2014-09-25_13:06,9003.50,9003.50,8997.68,8997.68,17605,309,2894,
2014-09-25_13:07,8998.67,8999.00,8998.37,8998.92,18270,325,3062,
2014-09-25_13:08,8997.21,8998.71,8997.21,8998.71,17525,317,2930,
2014-09-25_13:09,8998.11,8999.46,8998.11,8999.46,19118,273,2753,
2014-09-25_13:10,8999.47,8999.47,8995.39,8995.39,17473,248,2691,
2014-09-25_13:11,8999.56,9000.47,8995.48,8999.54,19129,299,2798,
2014-09-25_13:12,8999.25,9000.29,8994.75,8999.94,21355,356,2929,
2014-09-25_13:13,8998.76,8999.72,8998.65,8998.65,20593,349,3315,
2014-09-25_13:14,8999.61,8999.61,8999.04,8999.37,23650,353,3223,
2014-09-25_13:15,8999.84,9001.30,8998.29,8999.72,22105,337,3248,
2014-09-25_13:16,9000.87,9001.34,8999.17,9001.34,20768,327,3116,
2014-09-25_13:17,9000.98,9006.49,9000.98,9006.49,17596,284,3080,
2014-09-25_13:18,9006.94,9006.94,9000.66,9001.88,27196,670,3695,
2014-09-25_13:19,9002.29,9007.19,9001.40,9004.71,19581,412,3634,
2014-09-25_13:20,9002.81,9010.47,9002.40,9010.47,18565,378,3410,
2014-09-25_13:21,9003.71,9010.72,9003.14,9004.25,20464,386,3807,
2014-09-25_13:22,9008.39,9011.37,9006.46,9008.60,24596,473,4032,
2014-09-25_13:23,9008.75,9009.03,9003.62,9008.84,24145,468,4418,
2014-09-25_13:24,9011.84,9011.84,9003.86,9007.67,26320,440,4538,
2014-09-25_13:25,9009.34,9009.79,9005.50,9009.15,36240,523,5611,
2014-09-25_13:26,9009.15,9009.15,9009.15,9009.15,0,0,0,
2014-09-25_13:27,9009.15,9009.15,9009.15,9009.15,0,0,0,
2014-09-25_13:28,9009.15,9009.15,9009.15,9009.15,0,0,0,
2014-09-25_13:29,9009.15,9009.15,9009.15,9009.15,0,0,0,
2014-09-25_13:30,9009.15,9011.59,9009.15,9011.59,149105,5503,28632,
2014-09-26_09:01,8957.56,8957.56,8935.90,8939.36,85301,3344,23247,
2014-09-26_09:02,8933.92,8933.92,8925.15,8925.15,45927,1186,8478,
2014-09-26_09:03,8930.14,8930.14,8923.89,8923.89,68356,1224,8722,
2014-09-26_09:04,8923.87,8923.87,8916.70,8916.70,81770,1107,8258,
2014-09-26_09:05,8917.73,8919.77,8914.33,8917.61,84339,992,8636,
2014-09-26_09:06,8913.51,8921.66,8913.51,8919.27,114322,950,8295,
2014-09-26_09:07,8920.36,8927.67,8920.36,8927.67,90706,833,7499,
2014-09-26_09:08,8923.53,8929.04,8923.53,8924.94,78546,729,6717,
2014-09-26_09:09,8925.15,8931.82,8925.15,8925.75,67348,680,6379,
2014-09-26_09:10,8927.42,8932.38,8926.77,8929.87,55858,644,5344,
2014-09-26_09:11,8929.40,8934.04,8929.40,8929.55,53318,654,5258,
2014-09-26_09:12,8929.77,8934.08,8929.77,8933.82,49235,537,5019,
2014-09-26_09:13,8934.18,8936.14,8930.49,8936.14,48566,497,4701,
2014-09-26_09:14,8937.22,8938.92,8932.58,8935.44,47912,507,4576,
2014-09-26_09:15,8935.61,8942.19,8935.61,8942.19,53993,588,4961,
2014-09-26_09:16,8942.41,8946.18,8939.54,8946.10,57534,621,5143,
2014-09-26_09:17,8946.97,8948.51,8942.73,8943.99,53086,606,5141,
2014-09-26_09:18,8948.71,8950.44,8944.76,8950.19,62173,628,5561,
2014-09-26_09:19,8951.10,8953.36,8947.29,8952.75,42196,547,4874,
2014-09-26_09:20,8953.65,8956.28,8948.88,8956.28,51655,606,5262,
2014-09-26_09:21,8957.63,8961.49,8957.63,8961.49,73450,710,6094,
2014-09-26_09:22,8966.28,8969.32,8966.28,8969.32,51676,621,5531,
2014-09-26_09:23,8965.18,8971.28,8965.18,8971.28,37838,514,4605,
2014-09-26_09:24,8971.85,8972.80,8967.97,8972.24,37053,470,4120,
2014-09-26_09:25,8972.62,8972.62,8967.08,8971.71,29289,416,3794,
2014-09-26_09:26,8972.72,8972.72,8966.77,8971.03,21946,283,3359,
2014-09-26_09:27,8970.57,8970.57,8964.74,8968.53,25039,292,3042,
2014-09-26_09:28,8967.76,8967.76,8961.83,8966.86,29016,372,3494,
2014-09-26_09:29,8961.44,8965.28,8959.23,8963.65,31086,365,3195,
2014-09-26_09:30,8963.12,8963.12,8957.78,8961.90,33729,401,3297,
2014-09-26_09:31,8961.17,8961.17,8954.89,8959.45,17668,302,2976,
2014-09-26_09:32,8955.14,8959.34,8954.66,8959.34,21412,289,2891,
2014-09-26_09:33,8959.69,8959.69,8953.33,8957.91,19384,268,2787,
2014-09-26_09:34,8953.77,8957.25,8953.68,8957.03,19736,261,2613,
2014-09-26_09:35,8957.15,8957.24,8952.26,8956.99,22389,309,2614,
2014-09-26_09:36,8951.92,8957.58,8951.92,8957.36,20491,326,2730,
2014-09-26_09:37,8958.10,8958.72,8952.58,8958.72,17431,282,2526,
2014-09-26_09:38,8953.14,8959.49,8953.14,8955.40,26598,359,2688,
2014-09-26_09:39,8959.55,8959.55,8954.08,8955.09,31856,355,2716,
2014-09-26_09:40,8959.95,8959.95,8954.43,8959.20,16419,270,2244,
2014-09-26_09:41,8953.66,8958.24,8953.17,8957.85,15800,278,2292,
2014-09-26_09:42,8953.26,8958.86,8953.17,8958.02,20558,229,2224,
2014-09-26_09:43,8952.56,8957.63,8952.34,8952.53,14997,232,2410,
2014-09-26_09:44,8952.37,8953.70,8951.73,8953.23,19099,271,2183,
2014-09-26_09:45,8952.08,8953.45,8952.08,8953.44,16515,272,2372,
2014-09-26_09:46,8953.31,8953.78,8951.79,8951.79,20410,317,2231,
2014-09-26_09:47,8952.75,8952.75,8947.41,8947.41,20865,260,2293,
2014-09-26_09:48,8953.25,8953.25,8947.36,8951.10,23167,296,2494,
2014-09-26_09:49,8946.47,8951.12,8944.77,8944.89,19369,244,2382,
2014-09-26_09:50,8951.16,8951.16,8945.04,8948.40,14349,227,2287,
2014-09-26_09:51,8944.11,8949.40,8944.11,8949.14,15608,228,2347,
2014-09-26_09:52,8948.81,8949.85,8944.83,8949.29,16507,255,2455,
2014-09-26_09:53,8945.18,8945.18,8943.72,8943.87,18523,283,2704,
2014-09-26_09:54,8944.00,8949.84,8944.00,8949.00,16809,222,2315,
2014-09-26_09:55,8948.71,8949.93,8944.92,8944.92,10161,175,1936,
2014-09-26_09:56,8945.08,8952.13,8944.79,8952.13,21477,268,2348,
2014-09-26_09:57,8953.28,8953.70,8948.26,8953.70,24965,284,2529,
2014-09-26_09:58,8955.00,8955.45,8949.91,8954.98,23866,283,2360,
2014-09-26_09:59,8955.50,8955.80,8950.47,8951.23,28563,350,2416,
2014-09-26_10:00,8952.22,8957.76,8952.06,8956.70,19415,278,2073,
2014-09-26_10:01,8956.87,8957.30,8951.58,8957.30,17499,306,2211,
2014-09-26_10:02,8957.03,8957.08,8952.40,8957.06,13169,202,1930,
2014-09-26_10:03,8957.79,8960.19,8953.40,8960.19,14171,224,1655,
2014-09-26_10:04,8961.13,8961.13,8954.87,8957.94,14180,271,1953,
2014-09-26_10:05,8958.19,8958.82,8957.47,8958.42,15248,235,1926,
2014-09-26_10:06,8958.26,8958.26,8953.47,8958.02,16071,212,1932,
2014-09-26_10:07,8953.93,8960.04,8953.93,8959.54,11675,186,1873,
2014-09-26_10:08,8959.04,8962.29,8959.04,8962.29,27698,343,3001,
2014-09-26_10:09,8964.11,8971.76,8964.11,8971.76,47300,532,3898,
2014-09-26_10:10,8971.80,8973.71,8971.03,8973.71,32972,466,3307,
2014-09-26_10:11,8974.64,8979.68,8974.16,8979.41,41430,674,3802,
2014-09-26_10:12,8980.78,8981.74,8977.54,8978.81,24398,416,3192,
2014-09-26_10:13,8983.28,8984.57,8980.28,8984.53,22579,370,3110,
2014-09-26_10:14,8984.64,8985.28,8980.70,8980.70,19086,341,2808,
2014-09-26_10:15,8982.03,8988.68,8982.03,8988.54,22481,290,2684,
2014-09-26_10:16,8989.11,8993.36,8984.84,8993.36,27430,322,3089,
2014-09-26_10:17,8992.75,8993.14,8987.10,8993.14,24211,293,2887,
2014-09-26_10:18,8992.10,8994.56,8988.46,8990.38,18366,312,2722,
2014-09-26_10:19,8995.05,8995.33,8989.92,8995.33,18213,304,2652,
2014-09-26_10:20,8995.28,8996.21,8994.91,8995.31,14121,238,2557,
2014-09-26_10:21,8995.90,8998.16,8994.37,8994.37,17050,265,2755,
2014-09-26_10:22,8999.24,9000.72,8994.91,8999.93,18386,275,2883,
2014-09-26_10:23,9000.92,9001.04,8996.16,9000.46,14453,229,2414,
2014-09-26_10:24,9001.27,9001.93,9000.12,9000.12,17380,243,2427,
2014-09-26_10:25,9001.46,9001.59,9000.89,9000.89,15623,249,2490,
2014-09-26_10:26,8996.45,9001.98,8996.45,9001.49,13495,200,2243,
2014-09-26_10:27,8999.71,8999.86,8998.73,8998.73,12943,202,1800,
2014-09-26_10:28,8997.96,8998.25,8992.60,8997.48,17234,220,1939,
2014-09-26_10:29,8997.31,8997.31,8992.66,8997.24,9855,169,1728,
2014-09-26_10:30,8996.53,8996.53,8991.25,8991.25,9955,193,1816,
2014-09-26_10:31,8994.26,8995.57,8989.90,8995.57,8788,174,1803,
2014-09-26_10:32,8994.01,8994.18,8992.41,8992.83,9092,222,1660,
2014-09-26_10:33,8992.28,8992.84,8987.38,8987.38,10478,188,1774,
2014-09-26_10:34,8988.16,8993.26,8987.93,8991.47,13891,216,1882,
2014-09-26_10:35,8991.53,8991.53,8990.49,8991.53,19976,265,2399,
2014-09-26_10:36,8991.30,8992.02,8986.78,8991.31,15646,249,2229,
2014-09-26_10:37,8991.61,8991.61,8986.23,8991.09,11642,229,1936,
2014-09-26_10:38,8991.04,8991.20,8985.21,8991.20,10157,217,1909,
2014-09-26_10:39,8986.25,8991.68,8985.85,8985.85,15478,219,1769,
2014-09-26_10:40,8989.45,8990.48,8984.68,8984.94,8266,160,1618,
2014-09-26_10:41,8988.02,8988.99,8984.04,8988.24,10295,131,1479,
2014-09-26_10:42,8983.29,8988.45,8982.00,8987.98,11558,207,1715,
2014-09-26_10:43,8983.89,8987.60,8982.83,8987.24,10030,175,1570,
2014-09-26_10:44,8987.56,8987.56,8982.71,8986.56,12635,217,1724,
2014-09-26_10:45,8987.40,8987.40,8982.63,8983.09,10296,188,1456,
2014-09-26_10:46,8987.79,8987.79,8981.34,8985.99,7284,126,1369,
2014-09-26_10:47,8986.19,8986.19,8981.26,8985.13,13633,222,1815,
2014-09-26_10:48,8984.82,8986.20,8979.68,8986.20,8363,193,1591,
2014-09-26_10:49,8984.86,8986.85,8984.86,8985.22,8076,156,1462,
2014-09-26_10:50,8983.99,8986.03,8980.67,8986.03,9260,156,1351,
2014-09-26_10:51,8985.50,8986.61,8981.12,8981.12,8259,174,1432,
2014-09-26_10:52,8985.90,8988.10,8985.81,8988.10,9309,178,1722,
2014-09-26_10:53,8988.09,8988.89,8983.79,8987.99,14847,271,1708,
2014-09-26_10:54,8987.38,8988.42,8984.17,8988.04,12054,242,1829,
2014-09-26_10:55,8987.82,8989.08,8987.82,8989.08,14882,240,1577,
2014-09-26_10:56,8983.85,8987.61,8982.68,8986.59,10931,217,1573,
2014-09-26_10:57,8986.63,8986.63,8981.92,8986.60,16518,210,1518,
2014-09-26_10:58,8986.41,8986.66,8985.66,8985.66,12687,209,1606,
2014-09-26_10:59,8986.12,8986.58,8986.12,8986.12,9209,144,1407,
2014-09-26_11:00,8987.13,8987.13,8982.31,8982.31,8985,161,1503,
2014-09-26_11:01,8987.14,8987.83,8986.29,8987.83,9653,187,1790,
2014-09-26_11:02,8987.41,8987.41,8982.62,8986.82,8093,191,1584,
2014-09-26_11:03,8981.18,8986.30,8981.18,8981.41,8987,165,1464,
2014-09-26_11:04,8985.34,8985.66,8979.52,8979.71,8821,151,1526,
2014-09-26_11:05,8979.74,8984.13,8977.29,8978.04,7838,182,1509,
2014-09-26_11:06,8977.22,8982.99,8977.22,8981.55,10278,266,1853,
2014-09-26_11:07,8981.84,8981.90,8977.15,8981.90,11894,303,1667,
2014-09-26_11:08,8976.93,8981.03,8976.49,8976.49,16419,287,1885,
2014-09-26_11:09,8976.37,8980.85,8975.65,8976.16,9071,179,1526,
2014-09-26_11:10,8974.49,8980.25,8974.49,8979.78,7046,195,1552,
2014-09-26_11:11,8974.74,8979.81,8974.74,8975.20,8424,165,1513,
2014-09-26_11:12,8975.69,8979.53,8973.76,8973.76,8876,185,1614,
2014-09-26_11:13,8973.48,8974.90,8973.48,8974.33,7953,166,1630,
2014-09-26_11:14,8975.10,8975.42,8974.19,8974.37,6097,159,1473,
2014-09-26_11:15,8974.72,8974.72,8973.20,8973.51,12849,263,1829,
2014-09-26_11:16,8973.57,8973.61,8972.30,8973.61,11807,189,1605,
2014-09-26_11:17,8973.40,8977.43,8972.51,8973.22,6180,133,1328,
2014-09-26_11:18,8973.22,8973.53,8971.85,8971.85,9054,162,1528,
2014-09-26_11:19,8972.68,8973.96,8972.32,8973.44,9545,164,1420,
2014-09-26_11:20,8972.53,8976.83,8971.93,8976.83,6510,134,1277,
2014-09-26_11:21,8976.85,8976.85,8970.95,8971.03,6685,167,1644,
2014-09-26_11:22,8971.92,8976.00,8970.68,8970.68,8284,169,1409,
2014-09-26_11:23,8975.87,8975.87,8970.27,8970.28,8768,218,1652,
2014-09-26_11:24,8969.97,8976.36,8969.97,8974.87,9845,191,1695,
2014-09-26_11:25,8970.52,8971.52,8970.20,8970.86,6995,170,1509,
2014-09-26_11:26,8970.60,8974.97,8970.60,8974.97,6720,180,1620,
2014-09-26_11:27,8970.70,8976.03,8970.70,8970.76,12288,212,1837,
2014-09-26_11:28,8970.57,8975.99,8970.57,8975.99,7649,131,1339,
2014-09-26_11:29,8972.28,8977.43,8971.08,8977.43,9851,197,1627,
2014-09-26_11:30,8977.61,8977.76,8971.99,8977.76,9329,169,1447,
2014-09-26_11:31,8978.14,8978.55,8972.62,8972.62,7572,156,1362,
2014-09-26_11:32,8977.85,8978.57,8973.36,8977.56,8781,138,1496,
2014-09-26_11:33,8972.73,8977.88,8972.73,8977.52,8412,129,1321,
2014-09-26_11:34,8972.78,8978.03,8972.16,8977.36,8196,128,1272,
2014-09-26_11:35,8977.96,8978.46,8972.47,8978.13,4898,118,1136,
2014-09-26_11:36,8973.80,8978.75,8973.20,8977.91,6753,112,1222,
2014-09-26_11:37,8976.98,8979.26,8974.00,8974.00,4069,132,1216,
2014-09-26_11:38,8979.30,8980.02,8975.42,8975.42,12634,127,1223,
2014-09-26_11:39,8974.31,8980.11,8974.31,8976.02,7321,155,1174,
2014-09-26_11:40,8980.14,8980.85,8975.66,8980.18,8458,199,1414,
2014-09-26_11:41,8976.39,8980.57,8975.87,8980.57,8987,170,1438,
2014-09-26_11:42,8980.32,8980.61,8975.29,8975.29,6072,146,1259,
2014-09-26_11:43,8975.85,8982.22,8975.85,8981.70,6382,157,1463,
2014-09-26_11:44,8982.49,8983.44,8978.25,8983.04,5810,187,1493,
2014-09-26_11:45,8978.38,8983.22,8978.38,8982.48,8341,150,1487,
2014-09-26_11:46,8983.65,8984.73,8979.34,8979.34,6411,140,1477,
2014-09-26_11:47,8983.02,8984.37,8978.36,8984.37,5522,171,1264,
2014-09-26_11:48,8983.83,8983.83,8982.05,8982.05,6531,137,1174,
2014-09-26_11:49,8977.88,8981.77,8977.30,8981.57,6816,156,1279,
2014-09-26_11:50,8982.34,8982.50,8977.10,8982.46,6790,152,1378,
2014-09-26_11:51,8978.15,8982.09,8976.16,8980.77,7810,139,1468,
2014-09-26_11:52,8980.85,8980.85,8978.68,8978.68,7918,177,1430,
2014-09-26_11:53,8980.59,8980.59,8974.40,8980.55,7689,179,1447,
2014-09-26_11:54,8974.83,8981.17,8974.83,8978.86,7832,203,1285,
2014-09-26_11:55,8980.10,8980.10,8973.88,8973.88,6728,134,1275,
2014-09-26_11:56,8974.06,8978.85,8973.15,8978.51,8492,178,1385,
2014-09-26_11:57,8977.74,8977.74,8976.26,8976.26,21772,330,1751,
2014-09-26_11:58,8972.27,8979.31,8972.27,8979.31,5982,149,1252,
2014-09-26_11:59,8978.33,8978.74,8974.22,8974.22,7073,194,1432,
2014-09-26_12:00,8974.16,8979.57,8973.12,8979.57,6938,158,1414,
2014-09-26_12:01,8978.18,8981.01,8977.61,8981.01,13951,257,1639,
2014-09-26_12:02,8980.42,8980.42,8975.89,8975.89,8959,183,1360,
2014-09-26_12:03,8979.76,8980.43,8978.89,8979.87,8121,159,1367,
2014-09-26_12:04,8978.96,8981.28,8974.83,8981.28,9164,152,1426,
2014-09-26_12:05,8980.39,8980.39,8979.43,8980.24,9681,254,2034,
2014-09-26_12:06,8978.76,8980.05,8978.76,8979.18,12028,236,1839,
2014-09-26_12:07,8974.55,8979.45,8974.55,8978.99,7575,192,1479,
2014-09-26_12:08,8978.59,8978.59,8972.57,8972.57,22142,393,2080,
2014-09-26_12:09,8976.79,8976.79,8973.44,8973.44,27774,634,3548,
2014-09-26_12:10,8973.81,8973.92,8973.04,8973.92,29247,287,2144,
2014-09-26_12:11,8973.81,8973.81,8967.69,8968.92,12000,228,1769,
2014-09-26_12:12,8974.11,8974.11,8969.26,8971.92,14992,266,1919,
2014-09-26_12:13,8971.79,8972.04,8967.00,8967.00,16610,283,2138,
2014-09-26_12:14,8967.65,8971.72,8966.77,8971.14,15203,224,1939,
2014-09-26_12:15,8971.35,8971.35,8969.56,8969.56,16000,259,2066,
2014-09-26_12:16,8970.59,8970.59,8963.30,8963.30,17696,207,2026,
2014-09-26_12:17,8968.16,8968.16,8961.88,8966.94,16306,296,2311,
2014-09-26_12:18,8962.89,8967.78,8962.39,8966.34,12824,222,2067,
2014-09-26_12:19,8961.85,8966.81,8961.85,8966.18,10047,229,1917,
2014-09-26_12:20,8965.25,8966.13,8960.49,8960.49,13156,315,2446,
2014-09-26_12:21,8959.81,8965.03,8959.68,8965.03,15944,378,2674,
2014-09-26_12:22,8964.05,8964.07,8961.70,8961.70,13150,297,2478,
2014-09-26_12:23,8961.66,8962.66,8957.90,8957.90,17822,300,2506,
2014-09-26_12:24,8962.02,8962.71,8957.72,8962.62,14919,264,2195,
2014-09-26_12:25,8957.15,8962.54,8957.12,8962.54,12740,246,1976,
2014-09-26_12:26,8962.82,8962.82,8961.89,8962.45,11425,189,1708,
2014-09-26_12:27,8958.72,8963.90,8958.72,8963.90,11592,199,1727,
2014-09-26_12:28,8964.34,8964.34,8959.25,8963.04,12263,201,1870,
2014-09-26_12:29,8963.65,8965.10,8963.47,8965.10,14159,211,1783,
2014-09-26_12:30,8964.86,8965.90,8960.63,8964.90,13051,221,1994,
2014-09-26_12:31,8960.94,8966.35,8960.94,8966.08,10424,188,1852,
2014-09-26_12:32,8965.43,8967.00,8961.76,8966.32,9143,193,1878,
2014-09-26_12:33,8961.28,8967.37,8961.28,8966.82,8409,156,1653,
2014-09-26_12:34,8961.55,8966.93,8961.55,8966.61,9251,213,1900,
2014-09-26_12:35,8962.34,8967.05,8962.19,8967.05,8914,165,1712,
2014-09-26_12:36,8962.27,8968.52,8962.27,8963.53,8966,185,1779,
2014-09-26_12:37,8969.20,8969.94,8963.86,8965.03,10533,185,1803,
2014-09-26_12:38,8964.96,8970.43,8964.96,8965.38,11055,221,1911,
2014-09-26_12:39,8969.93,8970.63,8965.55,8965.80,9479,168,1742,
2014-09-26_12:40,8965.27,8971.64,8965.27,8971.64,11439,193,1794,
2014-09-26_12:41,8966.90,8971.56,8966.38,8971.54,12952,277,1869,
2014-09-26_12:42,8967.44,8971.83,8967.12,8967.50,8994,173,1652,
2014-09-26_12:43,8968.12,8973.35,8967.56,8968.26,9626,173,1693,
2014-09-26_12:44,8973.56,8973.56,8967.39,8967.39,9765,168,1842,
2014-09-26_12:45,8968.04,8972.75,8967.82,8972.75,8212,160,1697,
2014-09-26_12:46,8973.51,8974.04,8968.97,8969.11,10648,166,1684,
2014-09-26_12:47,8968.33,8973.22,8968.33,8969.40,9351,211,1824,
2014-09-26_12:48,8968.86,8974.06,8968.83,8974.06,10656,241,1938,
2014-09-26_12:49,8970.32,8970.32,8968.62,8969.94,12808,209,1924,
2014-09-26_12:50,8969.65,8976.08,8969.65,8976.08,15069,275,2095,
2014-09-26_12:51,8972.69,8976.47,8971.35,8971.35,11791,209,1950,
2014-09-26_12:52,8971.73,8977.81,8971.38,8977.81,10577,257,2106,
2014-09-26_12:53,8972.74,8978.32,8972.74,8973.48,18922,311,2258,
2014-09-26_12:54,8975.76,8979.67,8974.57,8974.57,12025,256,2148,
2014-09-26_12:55,8980.44,8981.15,8975.21,8976.04,12614,281,2205,
2014-09-26_12:56,8981.55,8981.55,8975.85,8975.85,12854,217,2108,
2014-09-26_12:57,8976.57,8982.81,8976.57,8976.91,13110,272,2253,
2014-09-26_12:58,8977.02,8982.10,8976.54,8982.10,11421,193,1960,
2014-09-26_12:59,8977.47,8982.84,8976.77,8976.77,11217,188,1822,
2014-09-26_13:00,8977.11,8981.37,8976.94,8976.94,12327,174,1775,
2014-09-26_13:01,8978.27,8983.51,8977.28,8977.73,9978,223,2031,
2014-09-26_13:02,8979.09,8979.09,8978.03,8978.56,10810,225,2106,
2014-09-26_13:03,8983.13,8983.13,8977.35,8978.41,12657,239,2241,
2014-09-26_13:04,8978.16,8982.86,8978.16,8980.13,10134,203,2109,
2014-09-26_13:05,8980.21,8984.74,8979.40,8979.74,10254,202,2108,
2014-09-26_13:06,8984.99,8984.99,8979.53,8979.53,13155,260,2078,
2014-09-26_13:07,8978.85,8985.70,8978.85,8979.55,10240,210,2008,
2014-09-26_13:08,8978.62,8983.80,8978.62,8978.83,12811,266,2459,
2014-09-26_13:09,8979.86,8984.64,8979.86,8980.66,15720,313,2609,
2014-09-26_13:10,8980.87,8985.24,8979.94,8981.44,14262,279,2505,
2014-09-26_13:11,8981.43,8985.39,8980.12,8981.17,15185,276,2499,
2014-09-26_13:12,8980.25,8985.28,8979.97,8979.97,14126,261,2365,
2014-09-26_13:13,8980.88,8986.43,8980.88,8981.10,16026,214,2286,
2014-09-26_13:14,8981.30,8984.90,8980.02,8980.02,15855,242,2343,
2014-09-26_13:15,8984.44,8984.44,8979.00,8979.09,13630,286,2538,
2014-09-26_13:16,8978.68,8982.87,8977.93,8977.93,23004,357,2988,
2014-09-26_13:17,8977.67,8981.92,8976.43,8976.43,16592,292,2889,
2014-09-26_13:18,8976.60,8982.92,8976.60,8977.52,15601,291,2643,
2014-09-26_13:19,8981.80,8982.69,8977.80,8978.90,20517,317,2997,
2014-09-26_13:20,8977.82,8982.18,8977.35,8982.18,18505,326,2785,
2014-09-26_13:21,8977.45,8982.76,8977.04,8977.25,23964,422,3586,
2014-09-26_13:22,8976.63,8981.91,8976.63,8977.81,23609,435,3946,
2014-09-26_13:23,8978.65,8983.05,8977.93,8983.05,22867,435,4049,
2014-09-26_13:24,8977.11,8982.86,8977.11,8978.44,24747,549,4193,
2014-09-26_13:25,8977.62,8981.94,8976.90,8978.32,31866,553,4933,
2014-09-26_13:26,8978.32,8978.32,8978.32,8978.32,0,0,0,
2014-09-26_13:27,8978.32,8978.32,8978.32,8978.32,0,0,0,
2014-09-26_13:28,8978.32,8978.32,8978.32,8978.32,0,0,0,
2014-09-26_13:29,8978.32,8978.32,8978.32,8978.32,0,0,0,
2014-09-26_13:30,8978.32,8989.82,8978.32,8989.82,127279,4940,26083,
2014-09-29_09:01,9018.46,9018.46,8993.51,8993.51,65245,2615,16949,
2014-09-29_09:02,8993.28,8996.77,8989.26,8996.77,33774,916,5871,
2014-09-29_09:03,8997.15,9001.61,8997.15,9000.59,53643,871,6018,
2014-09-29_09:04,9000.46,9000.46,8996.51,8998.24,89578,1014,7523,
2014-09-29_09:05,8996.75,8996.75,8985.80,8985.80,99099,920,8362,
2014-09-29_09:06,8985.15,8985.15,8976.86,8976.86,75039,785,5917,
2014-09-29_09:07,8974.83,8974.83,8969.46,8969.46,89733,966,7836,
2014-09-29_09:08,8968.66,8970.04,8965.78,8965.78,82542,704,6149,
2014-09-29_09:09,8971.95,8973.55,8968.79,8973.55,40673,445,4189,
2014-09-29_09:10,8973.56,8982.89,8973.56,8979.03,57294,502,4117,
2014-09-29_09:11,8980.40,8984.06,8980.40,8983.79,39311,466,3961,
2014-09-29_09:12,8984.42,8987.66,8979.82,8987.66,48536,515,3954,
2014-09-29_09:13,8988.36,8990.00,8984.06,8990.00,36967,383,3447,
2014-09-29_09:14,8989.68,8990.73,8985.21,8986.43,28106,383,3534,
2014-09-29_09:15,8990.91,8991.16,8985.88,8991.06,35724,417,3908,
2014-09-29_09:16,8991.23,8991.23,8983.69,8984.51,33159,477,3959,
2014-09-29_09:17,8988.82,8989.54,8984.43,8984.54,30472,334,3373,
2014-09-29_09:18,8989.15,8989.57,8984.46,8984.78,22888,309,3160,
2014-09-29_09:19,8984.52,8990.01,8984.03,8984.03,18958,294,3010,
2014-09-29_09:20,8984.68,8984.68,8983.24,8983.44,25090,349,3236,
2014-09-29_09:21,8983.08,8983.08,8980.55,8980.55,25079,378,3600,
2014-09-29_09:22,8985.95,8985.95,8977.24,8977.24,26123,354,3674,
2014-09-29_09:23,8977.22,8981.35,8975.88,8975.88,14946,240,2572,
2014-09-29_09:24,8976.66,8981.38,8974.69,8975.90,21647,388,2849,
2014-09-29_09:25,8971.68,8976.40,8971.63,8976.40,19804,272,2608,
2014-09-29_09:26,8977.27,8977.36,8971.95,8975.96,23743,329,2773,
2014-09-29_09:27,8976.03,8977.71,8971.84,8977.29,36991,302,2798,
2014-09-29_09:28,8977.32,8977.32,8970.01,8970.01,30628,369,2952,
2014-09-29_09:29,8970.92,8974.60,8966.31,8966.31,22326,402,3090,
2014-09-29_09:30,8971.09,8971.09,8964.99,8964.99,23637,355,3014,
2014-09-29_09:31,8970.33,8970.33,8964.18,8968.76,19973,358,2987,
2014-09-29_09:32,8969.63,8969.76,8964.59,8965.10,20563,292,2710,
2014-09-29_09:33,8970.02,8970.02,8964.94,8965.70,19618,239,2503,
2014-09-29_09:34,8965.66,8973.44,8965.66,8973.44,26176,305,2705,
2014-09-29_09:35,8972.93,8972.93,8969.32,8970.79,17977,237,2314,
2014-09-29_09:36,8971.30,8976.81,8971.30,8971.87,17250,243,2252,
2014-09-29_09:37,8976.72,8977.92,8971.01,8973.81,21443,223,2209,
2014-09-29_09:38,8978.72,8980.68,8975.61,8975.78,16687,235,2128,
2014-09-29_09:39,8980.21,8980.97,8976.39,8980.90,14086,190,1884,
2014-09-29_09:40,8980.91,8983.59,8977.26,8983.59,12163,210,1979,
2014-09-29_09:41,8978.33,8983.62,8978.33,8980.15,16497,224,2042,
2014-09-29_09:42,8985.42,8985.51,8980.29,8980.29,14760,224,2268,
2014-09-29_09:43,8985.25,8987.98,8981.11,8987.98,14068,226,2132,
2014-09-29_09:44,8982.99,8988.05,8982.94,8982.95,14349,315,2233,
2014-09-29_09:45,8982.68,8987.73,8982.68,8983.22,16397,247,2269,
2014-09-29_09:46,8983.59,8989.21,8983.59,8984.14,13877,197,2018,
2014-09-29_09:47,8988.86,8990.12,8985.06,8990.12,12796,178,1903,
2014-09-29_09:48,8985.55,8990.99,8985.55,8990.99,14049,216,2060,
2014-09-29_09:49,8992.16,8992.16,8985.59,8990.54,18549,214,2328,
2014-09-29_09:50,8986.32,8987.77,8986.32,8986.97,20060,265,2285,
2014-09-29_09:51,8986.32,8990.98,8986.32,8990.98,14565,238,2013,
2014-09-29_09:52,8991.78,8991.78,8984.86,8984.86,12262,217,1838,
2014-09-29_09:53,8985.20,8985.20,8983.85,8984.44,15270,233,2023,
2014-09-29_09:54,8983.74,8983.97,8980.82,8980.82,22261,311,2715,
2014-09-29_09:55,8980.25,8985.80,8980.25,8985.80,11226,171,1795,
2014-09-29_09:56,8979.16,8985.82,8979.16,8980.62,19839,161,1635,
2014-09-29_09:57,8978.98,8985.72,8978.98,8980.67,10832,245,1913,
2014-09-29_09:58,8978.50,8984.27,8977.67,8984.12,12179,190,1770,
2014-09-29_09:59,8983.14,8984.36,8979.85,8984.36,11452,209,1858,
2014-09-29_10:00,8984.16,8985.07,8979.73,8983.64,9906,169,1671,
2014-09-29_10:01,8984.15,8985.56,8976.04,8976.04,12035,281,2275,
2014-09-29_10:02,8975.88,8980.28,8973.88,8973.88,15473,295,2337,
2014-09-29_10:03,8974.21,8974.21,8970.21,8970.21,21564,574,2866,
2014-09-29_10:04,8968.45,8968.45,8962.62,8962.62,32031,530,3430,
2014-09-29_10:05,8966.65,8969.13,8963.66,8963.66,14037,209,2129,
2014-09-29_10:06,8968.35,8968.49,8962.85,8963.28,10151,171,1874,
2014-09-29_10:07,8963.31,8967.56,8961.98,8962.56,9383,157,1810,
2014-09-29_10:08,8963.05,8966.89,8961.86,8962.60,9654,168,1861,
2014-09-29_10:09,8967.15,8967.15,8959.77,8959.77,10689,185,1969,
2014-09-29_10:10,8961.42,8965.22,8961.42,8965.22,8846,197,2120,
2014-09-29_10:11,8965.56,8966.04,8961.67,8961.91,8300,139,1645,
2014-09-29_10:12,8962.76,8967.57,8961.53,8961.53,6942,136,1611,
2014-09-29_10:13,8966.12,8966.12,8959.90,8961.34,9812,166,1831,
2014-09-29_10:14,8961.24,8962.96,8957.23,8957.23,12279,277,2550,
2014-09-29_10:15,8962.02,8962.32,8955.95,8961.79,15013,259,2240,
2014-09-29_10:16,8956.21,8960.82,8953.42,8955.00,11791,207,2125,
2014-09-29_10:17,8960.08,8960.08,8953.90,8953.90,10062,167,1959,
2014-09-29_10:18,8956.80,8956.80,8950.70,8950.70,22191,418,3319,
2014-09-29_10:19,8951.10,8952.24,8949.62,8949.62,16018,243,2379,
2014-09-29_10:20,8949.27,8950.33,8949.27,8949.96,18577,377,2679,
2014-09-29_10:21,8948.21,8950.55,8948.21,8950.55,23043,356,2653,
2014-09-29_10:22,8949.76,8951.38,8949.76,8951.38,19353,196,2037,
2014-09-29_10:23,8951.89,8951.89,8948.11,8948.11,14579,242,2284,
2014-09-29_10:24,8949.85,8954.27,8949.49,8950.25,9849,188,1820,
2014-09-29_10:25,8949.98,8954.68,8949.17,8949.17,8988,188,1894,
2014-09-29_10:26,8948.40,8954.15,8948.40,8954.14,10276,164,1778,
2014-09-29_10:27,8954.24,8955.33,8950.80,8951.41,7777,143,1506,
2014-09-29_10:28,8951.13,8954.71,8950.93,8951.71,7568,146,1460,
2014-09-29_10:29,8956.36,8956.36,8951.60,8952.39,8984,127,1314,
2014-09-29_10:30,8956.67,8957.59,8949.75,8949.75,12014,191,1622,
2014-09-29_10:31,8955.63,8955.63,8951.38,8952.10,10083,208,1840,
2014-09-29_10:32,8952.11,8958.17,8952.05,8958.17,9163,166,1561,
2014-09-29_10:33,8953.93,8959.14,8953.93,8954.73,9600,186,1633,
2014-09-29_10:34,8954.96,8954.96,8951.48,8951.48,7526,164,1558,
2014-09-29_10:35,8952.62,8957.69,8952.62,8957.13,11977,182,1750,
2014-09-29_10:36,8956.84,8959.65,8956.26,8956.26,8980,184,1649,
2014-09-29_10:37,8958.95,8959.90,8953.97,8956.04,8606,144,1422,
2014-09-29_10:38,8960.15,8962.01,8952.58,8953.80,16279,221,2089,
2014-09-29_10:39,8955.72,8960.36,8955.64,8955.93,12339,199,1753,
2014-09-29_10:40,8955.58,8961.31,8955.01,8955.01,9376,160,1464,
2014-09-29_10:41,8956.01,8956.01,8949.64,8949.64,12791,312,2374,
2014-09-29_10:42,8955.64,8956.54,8949.99,8956.42,8832,152,1674,
2014-09-29_10:43,8953.46,8955.26,8949.29,8954.28,8605,208,1803,
2014-09-29_10:44,8954.42,8954.46,8948.09,8953.91,9573,148,1605,
2014-09-29_10:45,8954.38,8954.38,8951.17,8952.16,19392,311,1897,
2014-09-29_10:46,8955.12,8955.65,8949.21,8954.71,10789,174,1580,
2014-09-29_10:47,8955.37,8956.79,8955.37,8956.74,10469,181,1597,
2014-09-29_10:48,8955.31,8958.20,8955.31,8957.59,10498,173,1537,
2014-09-29_10:49,8957.27,8958.77,8953.69,8958.77,13031,196,1672,
2014-09-29_10:50,8959.72,8961.45,8959.02,8961.45,11286,171,1384,
2014-09-29_10:51,8962.07,8962.67,8961.67,8962.10,11164,182,1463,
2014-09-29_10:52,8962.95,8968.67,8962.95,8968.37,11381,179,1635,
2014-09-29_10:53,8968.34,8970.75,8964.36,8968.54,11549,154,1826,
2014-09-29_10:54,8969.39,8970.41,8964.80,8964.80,9824,205,1699,
2014-09-29_10:55,8966.14,8971.33,8965.43,8965.43,7654,197,1786,
2014-09-29_10:56,8969.52,8969.52,8962.83,8965.64,9391,222,1950,
2014-09-29_10:57,8964.78,8971.62,8964.78,8971.62,16899,213,1674,
2014-09-29_10:58,8969.86,8971.70,8968.87,8971.70,12478,234,1779,
2014-09-29_10:59,8965.84,8972.07,8965.20,8972.07,14934,200,1668,
2014-09-29_11:00,8971.98,8972.11,8965.99,8972.11,23119,196,1577,
2014-09-29_11:01,8966.09,8973.64,8966.09,8969.07,11892,167,1879,
2014-09-29_11:02,8973.54,8973.84,8968.48,8969.17,7781,149,1564,
2014-09-29_11:03,8975.37,8975.92,8970.43,8970.43,11871,214,1793,
2014-09-29_11:04,8976.31,8977.71,8972.31,8977.71,12044,212,1899,
2014-09-29_11:05,8977.51,8977.51,8974.30,8977.09,11423,205,1871,
2014-09-29_11:06,8977.12,8977.88,8972.90,8977.88,10565,176,1687,
2014-09-29_11:07,8977.53,8980.33,8975.05,8975.05,15171,256,2172,
2014-09-29_11:08,8980.40,8980.40,8975.09,8978.64,11986,220,1985,
2014-09-29_11:09,8974.18,8979.47,8972.57,8972.57,13537,223,1940,
2014-09-29_11:10,8977.44,8977.70,8972.93,8973.64,9132,176,1893,
2014-09-29_11:11,8973.14,8979.20,8972.16,8972.16,9738,161,1591,
2014-09-29_11:12,8976.80,8978.71,8976.80,8978.71,8417,145,1582,
2014-09-29_11:13,8979.17,8980.17,8975.44,8975.44,7085,139,1358,
2014-09-29_11:14,8978.99,8981.55,8976.92,8981.55,5548,129,1270,
2014-09-29_11:15,8979.34,8982.26,8975.13,8982.26,18325,244,2022,
2014-09-29_11:16,8982.23,8982.23,8973.88,8973.88,11630,166,1921,
2014-09-29_11:17,8978.86,8980.39,8975.61,8979.48,8965,153,1488,
2014-09-29_11:18,8978.89,8981.66,8975.63,8975.63,7391,121,1445,
2014-09-29_11:19,8979.05,8979.61,8975.45,8978.81,6273,131,1424,
2014-09-29_11:20,8979.27,8980.45,8974.53,8974.53,6586,170,1528,
2014-09-29_11:21,8976.24,8982.23,8976.24,8982.23,5612,169,1312,
2014-09-29_11:22,8982.54,8983.11,8978.34,8981.61,6187,126,1306,
2014-09-29_11:23,8981.06,8981.06,8979.72,8980.87,9215,192,1644,
2014-09-29_11:24,8980.83,8982.53,8980.61,8982.53,7621,156,1475,
2014-09-29_11:25,8982.95,8983.24,8981.97,8981.97,7132,156,1617,
2014-09-29_11:26,8975.49,8982.87,8975.49,8977.69,6318,124,1423,
2014-09-29_11:27,8977.99,8982.70,8972.14,8974.72,7844,200,1754,
2014-09-29_11:28,8980.08,8980.08,8972.72,8972.72,6282,153,1572,
2014-09-29_11:29,8972.58,8978.23,8972.58,8973.00,9390,225,1683,
2014-09-29_11:30,8971.81,8974.50,8968.89,8969.92,12096,285,2279,
2014-09-29_11:31,8970.71,8974.21,8969.13,8969.38,9174,192,1854,
2014-09-29_11:32,8975.61,8975.61,8969.37,8969.37,11212,151,1412,
2014-09-29_11:33,8969.99,8975.29,8969.99,8974.77,7957,124,1239,
2014-09-29_11:34,8969.67,8971.59,8969.67,8970.66,7929,261,1417,
2014-09-29_11:35,8970.85,8970.96,8970.21,8970.21,9915,186,1341,
2014-09-29_11:36,8970.05,8971.28,8970.05,8971.28,7605,129,1274,
2014-09-29_11:37,8971.03,8972.18,8965.65,8965.65,8339,126,1172,
2014-09-29_11:38,8971.17,8973.78,8967.14,8973.78,16936,216,1573,
2014-09-29_11:39,8972.11,8977.84,8967.82,8977.84,10748,181,1473,
2014-09-29_11:40,8979.05,8979.30,8974.24,8974.24,15821,184,1469,
2014-09-29_11:41,8978.29,8979.52,8974.99,8979.52,9553,156,1323,
2014-09-29_11:42,8978.19,8978.83,8972.53,8972.53,7515,170,1663,
2014-09-29_11:43,8974.15,8974.15,8970.29,8970.29,8540,168,1693,
2014-09-29_11:44,8971.59,8973.66,8969.67,8969.67,11214,228,1785,
2014-09-29_11:45,8968.41,8975.03,8968.18,8968.18,7358,171,1836,
2014-09-29_11:46,8973.42,8973.77,8969.25,8969.25,6709,154,1594,
2014-09-29_11:47,8968.81,8968.81,8965.82,8966.49,7140,206,1790,
2014-09-29_11:48,8970.65,8970.65,8965.24,8966.92,6654,157,1469,
2014-09-29_11:49,8965.87,8971.75,8965.87,8966.15,5744,126,1508,
2014-09-29_11:50,8967.56,8975.15,8967.56,8970.37,6884,108,1137,
2014-09-29_11:51,8975.35,8975.35,8968.80,8970.57,7111,114,1246,
2014-09-29_11:52,8974.08,8975.77,8974.08,8975.47,9182,328,1658,
2014-09-29_11:53,8970.36,8976.50,8970.36,8975.46,8430,184,1399,
2014-09-29_11:54,8969.13,8973.44,8965.53,8973.44,6417,194,1629,
2014-09-29_11:55,8968.88,8970.68,8965.92,8970.24,6747,175,1378,
2014-09-29_11:56,8971.59,8975.64,8970.10,8975.64,5231,127,1371,
2014-09-29_11:57,8970.27,8975.55,8969.66,8969.66,7210,184,1383,
2014-09-29_11:58,8976.20,8978.69,8974.23,8974.23,6649,152,1216,
2014-09-29_11:59,8974.90,8978.08,8972.07,8972.07,6842,165,1496,
2014-09-29_12:00,8972.81,8977.52,8972.39,8973.41,5253,122,1208,
2014-09-29_12:01,8974.73,8980.53,8974.73,8979.26,12019,312,1949,
2014-09-29_12:02,8976.16,8977.08,8972.21,8972.90,12670,275,1904,
2014-09-29_12:03,8973.34,8980.40,8973.34,8975.89,14578,301,1899,
2014-09-29_12:04,8980.21,8981.06,8975.42,8977.60,13796,345,2103,
2014-09-29_12:05,8976.92,8978.67,8976.17,8976.17,11093,244,1787,
2014-09-29_12:06,8974.92,8979.27,8973.23,8973.23,9435,205,1906,
2014-09-29_12:07,8973.82,8979.33,8973.08,8974.23,13201,352,1939,
2014-09-29_12:08,8972.51,8979.97,8972.51,8975.93,13429,239,1976,
2014-09-29_12:09,8974.12,8980.13,8974.12,8975.76,11114,193,1698,
2014-09-29_12:10,8975.39,8980.30,8974.90,8979.20,9563,234,2015,
2014-09-29_12:11,8973.85,8980.06,8973.85,8976.15,8028,221,1895,
2014-09-29_12:12,8973.66,8976.49,8970.71,8970.71,8852,217,2077,
2014-09-29_12:13,8971.74,8976.36,8971.74,8971.97,9670,178,1685,
2014-09-29_12:14,8971.70,8975.01,8970.30,8975.01,8622,173,1699,
2014-09-29_12:15,8975.86,8976.72,8970.83,8970.83,7482,204,1856,
2014-09-29_12:16,8972.49,8978.31,8972.23,8978.31,7318,166,1607,
2014-09-29_12:17,8973.50,8976.16,8971.05,8971.05,6065,167,1496,
2014-09-29_12:18,8972.14,8975.04,8970.25,8975.04,6998,196,1607,
2014-09-29_12:19,8970.20,8970.20,8967.82,8969.70,8829,211,1892,
2014-09-29_12:20,8968.59,8974.77,8968.59,8970.67,7426,196,1781,
2014-09-29_12:21,8976.01,8977.48,8970.29,8972.50,8617,156,1407,
2014-09-29_12:22,8972.05,8974.93,8967.19,8967.19,9421,222,1890,
2014-09-29_12:23,8969.09,8970.33,8968.20,8970.33,11836,240,2028,
2014-09-29_12:24,8969.44,8973.88,8969.11,8970.20,10408,266,1919,
2014-09-29_12:25,8969.22,8969.22,8961.76,8962.61,13087,222,1858,
2014-09-29_12:26,8963.18,8967.79,8961.33,8961.33,11699,184,2102,
2014-09-29_12:27,8967.55,8969.64,8967.38,8969.64,8156,156,1537,
2014-09-29_12:28,8970.27,8970.65,8968.99,8970.29,10966,188,1782,
2014-09-29_12:29,8970.35,8970.35,8963.71,8968.97,8046,175,1631,
2014-09-29_12:30,8964.54,8970.13,8964.54,8967.72,8534,184,1755,
2014-09-29_12:31,8969.10,8970.71,8964.26,8968.49,8353,184,1916,
2014-09-29_12:32,8963.50,8968.78,8963.50,8968.78,9897,195,1802,
2014-09-29_12:33,8968.13,8969.87,8964.04,8964.04,10311,180,1806,
2014-09-29_12:34,8968.06,8971.09,8968.06,8971.09,14144,244,1786,
2014-09-29_12:35,8970.50,8971.68,8969.61,8970.72,12877,265,2056,
2014-09-29_12:36,8970.70,8975.31,8970.09,8975.31,11601,200,2024,
2014-09-29_12:37,8969.81,8970.06,8967.40,8967.40,8208,211,2268,
2014-09-29_12:38,8969.11,8969.11,8963.43,8963.67,14151,251,2536,
2014-09-29_12:39,8963.92,8967.03,8961.77,8962.92,7910,224,2367,
2014-09-29_12:40,8962.73,8968.71,8962.73,8968.28,9924,228,1982,
2014-09-29_12:41,8966.77,8969.70,8966.77,8968.13,8897,174,1769,
2014-09-29_12:42,8968.01,8969.15,8966.34,8967.49,8943,184,1817,
2014-09-29_12:43,8967.51,8968.76,8966.52,8968.23,7982,229,1980,
2014-09-29_12:44,8968.92,8968.92,8966.06,8966.65,9196,232,2239,
2014-09-29_12:45,8966.96,8968.15,8966.96,8968.10,13124,319,2357,
2014-09-29_12:46,8967.24,8967.65,8961.87,8967.03,17208,431,2562,
2014-09-29_12:47,8965.59,8968.30,8965.59,8968.08,17323,560,2521,
2014-09-29_12:48,8965.83,8969.39,8965.83,8966.37,12770,230,2148,
2014-09-29_12:49,8966.00,8967.16,8963.20,8965.12,9846,261,2081,
2014-09-29_12:50,8965.33,8968.21,8965.33,8966.85,8761,215,1950,
2014-09-29_12:51,8967.00,8967.00,8961.49,8962.08,12328,348,2775,
2014-09-29_12:52,8966.14,8966.14,8960.20,8964.44,10472,267,2686,
2014-09-29_12:53,8963.97,8963.97,8956.78,8956.78,14246,272,2802,
2014-09-29_12:54,8956.81,8961.92,8956.81,8957.37,13516,250,2618,
2014-09-29_12:55,8957.57,8957.57,8955.10,8955.28,15693,376,3139,
2014-09-29_12:56,8954.58,8960.87,8954.16,8955.68,14730,300,3226,
2014-09-29_12:57,8955.64,8955.64,8953.90,8955.46,16478,267,3331,
2014-09-29_12:58,8955.54,8959.12,8953.85,8959.12,12642,279,2964,
2014-09-29_12:59,8952.90,8953.56,8952.90,8953.18,13067,287,3022,
2014-09-29_13:00,8952.08,8961.67,8952.08,8956.51,12942,237,2165,
2014-09-29_13:01,8953.05,8963.82,8953.05,8962.06,14017,301,2330,
2014-09-29_13:02,8963.12,8968.23,8961.72,8962.87,28195,753,3020,
2014-09-29_13:03,8969.86,8969.86,8964.27,8964.84,27221,570,3109,
2014-09-29_13:04,8971.19,8971.19,8965.96,8966.79,20100,500,3051,
2014-09-29_13:05,8972.08,8973.76,8966.83,8969.71,18914,498,2862,
2014-09-29_13:06,8973.66,8978.44,8968.84,8978.44,17744,503,2906,
2014-09-29_13:07,8970.58,8976.05,8970.58,8974.90,23524,468,3476,
2014-09-29_13:08,8972.79,8978.24,8970.23,8978.24,18304,507,3300,
2014-09-29_13:09,8972.71,8978.75,8971.63,8978.75,21993,527,3338,
2014-09-29_13:10,8974.83,8982.84,8973.70,8982.84,19759,562,3509,
2014-09-29_13:11,8975.89,8980.23,8972.27,8975.07,22741,578,3685,
2014-09-29_13:12,8976.65,8976.65,8973.03,8973.95,20824,545,3379,
2014-09-29_13:13,8974.04,8979.46,8973.00,8979.46,18751,462,3124,
2014-09-29_13:14,8975.48,8975.48,8971.00,8971.92,23393,641,3490,
2014-09-29_13:15,8975.25,8975.25,8966.14,8966.14,21776,424,3314,
2014-09-29_13:16,8970.00,8972.89,8964.61,8966.78,26192,549,3600,
2014-09-29_13:17,8968.18,8968.18,8964.75,8965.22,19004,495,3392,
2014-09-29_13:18,8971.56,8971.56,8964.41,8965.24,19469,479,3228,
2014-09-29_13:19,8969.36,8969.36,8963.66,8968.93,19191,491,3379,
2014-09-29_13:20,8971.46,8971.46,8964.40,8965.23,26490,538,3390,
2014-09-29_13:21,8971.04,8971.04,8963.19,8970.37,25396,606,3807,
2014-09-29_13:22,8965.15,8967.64,8963.54,8963.54,23628,599,3942,
2014-09-29_13:23,8965.18,8965.18,8961.70,8962.54,27203,654,4253,
2014-09-29_13:24,8968.69,8968.69,8960.75,8960.75,28455,809,4442,
2014-09-29_13:25,8972.50,8979.50,8968.47,8979.50,35318,798,4773,
2014-09-29_13:26,8979.50,8979.50,8979.50,8979.50,0,0,0,
2014-09-29_13:27,8979.50,8979.50,8979.50,8979.50,0,0,0,
2014-09-29_13:28,8979.50,8979.50,8979.50,8979.50,0,0,0,
2014-09-29_13:29,8979.50,8979.50,8979.50,8979.50,0,0,0,
2014-09-29_13:30,8979.50,8979.50,8960.76,8960.76,180857,7360,26334,
2014-09-30_09:01,8954.58,8959.16,8942.22,8942.22,45148,2131,13134,
2014-09-30_09:02,8947.29,8947.29,8941.75,8944.02,28261,624,4714,
2014-09-30_09:03,8945.30,8952.35,8944.38,8952.35,35360,483,4126,
2014-09-30_09:04,8947.67,8954.32,8947.67,8949.39,56979,546,4729,
2014-09-30_09:05,8955.23,8955.92,8950.56,8955.68,63148,559,4932,
2014-09-30_09:06,8955.71,8956.73,8955.71,8956.29,54522,543,4759,
2014-09-30_09:07,8956.76,8957.33,8952.07,8957.33,53563,525,4742,
2014-09-30_09:08,8957.00,8958.56,8957.00,8958.56,42813,480,4212,
2014-09-30_09:09,8952.71,8956.84,8951.55,8951.55,49463,535,4294,
2014-09-30_09:10,8951.26,8956.99,8951.26,8951.61,52551,506,4596,
2014-09-30_09:11,8954.72,8959.28,8953.42,8959.28,36585,396,3943,
2014-09-30_09:12,8958.26,8958.45,8953.30,8953.93,31273,376,3555,
2014-09-30_09:13,8959.80,8960.00,8959.07,8960.00,35921,424,3804,
2014-09-30_09:14,8959.60,8959.60,8954.28,8957.23,30239,448,4215,
2014-09-30_09:15,8958.16,8958.16,8949.56,8949.56,39389,503,4311,
2014-09-30_09:16,8953.68,8953.68,8948.33,8952.48,42124,423,4277,
2014-09-30_09:17,8946.58,8952.02,8944.80,8944.80,37892,383,3799,
2014-09-30_09:18,8944.09,8949.20,8941.40,8941.40,49016,596,4383,
2014-09-30_09:19,8940.33,8945.10,8938.34,8942.02,50315,550,4694,
2014-09-30_09:20,8937.43,8941.33,8935.18,8935.18,42551,509,4579,
2014-09-30_09:21,8939.33,8939.52,8932.47,8932.47,50044,550,4292,
2014-09-30_09:22,8937.37,8937.37,8930.73,8936.70,37588,471,3980,
2014-09-30_09:23,8934.89,8935.40,8930.21,8931.46,32925,417,4130,
2014-09-30_09:24,8930.84,8936.71,8930.53,8936.71,34153,384,3613,
2014-09-30_09:25,8936.67,8938.39,8933.58,8934.70,37129,378,3614,
2014-09-30_09:26,8937.09,8937.09,8928.44,8928.44,39226,464,4732,
2014-09-30_09:27,8927.35,8927.38,8924.69,8924.69,67612,771,6104,
2014-09-30_09:28,8924.91,8924.91,8917.27,8922.64,37709,477,4518,
2014-09-30_09:29,8917.12,8922.09,8915.74,8915.74,39998,573,4640,
2014-09-30_09:30,8919.71,8919.98,8914.71,8915.08,43867,487,4246,
2014-09-30_09:31,8918.36,8918.36,8911.57,8916.00,33706,512,4359,
2014-09-30_09:32,8912.60,8913.73,8908.54,8913.73,42707,548,4679,
2014-09-30_09:33,8908.65,8912.79,8908.02,8908.04,38314,487,4442,
2014-09-30_09:34,8912.86,8912.86,8907.41,8907.77,37627,455,4210,
2014-09-30_09:35,8908.25,8910.46,8908.25,8909.62,38516,617,3960,
2014-09-30_09:36,8909.54,8910.41,8906.27,8909.19,65631,502,4166,
2014-09-30_09:37,8904.02,8908.32,8902.03,8907.02,27470,338,3804,
2014-09-30_09:38,8903.51,8908.33,8903.51,8908.33,27170,375,3708,
2014-09-30_09:39,8906.55,8907.08,8906.36,8906.92,33542,382,3819,
2014-09-30_09:40,8907.65,8909.47,8907.65,8909.47,31201,327,3202,
2014-09-30_09:41,8908.64,8908.90,8907.68,8907.68,25992,305,3245,
2014-09-30_09:42,8909.12,8910.69,8908.83,8910.69,18227,245,2587,
2014-09-30_09:43,8910.91,8913.47,8910.91,8913.47,22504,352,2766,
2014-09-30_09:44,8912.46,8919.93,8912.41,8914.10,34077,469,3267,
2014-09-30_09:45,8918.09,8918.12,8917.23,8918.12,21421,308,3169,
2014-09-30_09:46,8918.12,8918.24,8916.82,8918.08,16930,249,2664,
2014-09-30_09:47,8918.52,8918.52,8917.35,8917.45,15626,226,2457,
2014-09-30_09:48,8917.69,8919.07,8913.45,8913.45,34560,333,2787,
2014-09-30_09:49,8914.79,8917.93,8914.79,8917.49,21269,343,2828,
2014-09-30_09:50,8916.96,8917.40,8915.84,8916.16,25899,288,2813,
2014-09-30_09:51,8916.02,8916.02,8908.22,8913.07,21776,342,3381,
2014-09-30_09:52,8908.80,8912.66,8908.80,8910.48,26966,333,3117,
2014-09-30_09:53,8911.16,8911.16,8908.75,8908.75,20526,347,3612,
2014-09-30_09:54,8903.37,8907.27,8899.42,8899.42,45385,571,5100,
2014-09-30_09:55,8896.94,8896.94,8890.37,8890.37,58520,873,6579,
2014-09-30_09:56,8889.84,8889.84,8886.89,8886.89,49465,959,6909,
2014-09-30_09:57,8886.34,8886.34,8884.66,8885.48,66320,819,6478,
2014-09-30_09:58,8885.04,8888.46,8884.23,8888.46,45747,594,5678,
2014-09-30_09:59,8887.23,8887.93,8883.83,8883.83,36197,435,4424,
2014-09-30_10:00,8888.01,8888.01,8882.46,8882.46,26312,390,3979,
2014-09-30_10:01,8881.49,8885.43,8879.04,8879.04,34388,417,4337,
2014-09-30_10:02,8879.21,8880.91,8878.34,8878.54,27657,373,3916,
2014-09-30_10:03,8878.37,8883.44,8878.34,8878.34,27231,454,3880,
2014-09-30_10:04,8878.91,8881.43,8878.91,8881.11,28762,360,3931,
2014-09-30_10:05,8881.38,8883.41,8881.38,8883.41,27494,370,3884,
2014-09-30_10:06,8883.33,8885.93,8878.48,8885.93,27192,327,3482,
2014-09-30_10:07,8884.49,8890.22,8883.33,8890.22,21952,351,2959,
2014-09-30_10:08,8890.59,8891.90,8890.59,8891.90,19061,280,2737,
2014-09-30_10:09,8890.87,8893.56,8890.87,8893.56,16432,267,2749,
2014-09-30_10:10,8892.97,8895.34,8888.52,8892.73,13750,255,2427,
2014-09-30_10:11,8888.68,8894.67,8888.68,8894.67,13403,221,2334,
2014-09-30_10:12,8889.89,8894.38,8887.20,8887.20,13618,234,2587,
2014-09-30_10:13,8885.66,8889.38,8882.58,8883.69,20683,299,2991,
2014-09-30_10:14,8888.55,8888.55,8883.01,8883.05,18403,257,2200,
2014-09-30_10:15,8887.20,8888.54,8880.14,8880.14,12881,193,2193,
2014-09-30_10:16,8884.53,8884.53,8877.62,8881.96,15575,258,2840,
2014-09-30_10:17,8877.79,8883.95,8877.79,8883.95,15541,244,2634,
2014-09-30_10:18,8879.05,8883.79,8878.19,8883.08,15418,254,2597,
2014-09-30_10:19,8882.24,8882.54,8877.87,8882.54,22701,278,2700,
2014-09-30_10:20,8877.95,8882.60,8877.48,8882.27,15022,239,2684,
2014-09-30_10:21,8883.79,8884.22,8879.15,8879.15,15271,270,2778,
2014-09-30_10:22,8879.01,8885.33,8878.49,8884.76,12167,205,2262,
2014-09-30_10:23,8884.43,8885.04,8879.92,8879.92,11438,223,2375,
2014-09-30_10:24,8880.09,8885.71,8879.99,8882.29,13143,254,2370,
2014-09-30_10:25,8880.99,8886.52,8880.99,8881.54,18316,273,2571,
2014-09-30_10:26,8887.64,8887.64,8881.45,8881.45,15301,247,2480,
2014-09-30_10:27,8887.00,8888.31,8880.92,8888.31,14064,212,2260,
2014-09-30_10:28,8886.87,8887.99,8882.34,8882.34,15119,231,2154,
2014-09-30_10:29,8882.92,8887.81,8882.92,8887.81,12638,190,2073,
2014-09-30_10:30,8883.31,8885.45,8877.10,8877.10,17337,265,3001,
2014-09-30_10:31,8876.62,8881.37,8876.62,8879.32,33351,523,3905,
2014-09-30_10:32,8873.17,8875.46,8868.29,8868.29,32601,509,3996,
2014-09-30_10:33,8873.17,8873.44,8866.48,8871.33,30236,452,4384,
2014-09-30_10:34,8871.54,8871.54,8864.85,8864.85,29893,430,4173,
2014-09-30_10:35,8869.04,8869.04,8863.80,8864.03,24964,360,3828,
2014-09-30_10:36,8864.24,8864.35,8861.57,8862.73,25695,417,3897,
2014-09-30_10:37,8866.70,8867.26,8860.81,8860.81,29370,368,3914,
2014-09-30_10:38,8861.86,8867.83,8861.86,8865.98,38534,382,3319,
2014-09-30_10:39,8866.09,8866.45,8865.07,8865.62,23495,338,3341,
2014-09-30_10:40,8866.65,8867.67,8863.26,8867.67,21249,286,2927,
2014-09-30_10:41,8866.23,8867.82,8862.29,8866.78,15947,232,2488,
2014-09-30_10:42,8867.33,8867.46,8862.75,8862.75,13834,218,2308,
2014-09-30_10:43,8866.59,8867.90,8862.70,8865.29,13543,228,2485,
2014-09-30_10:44,8863.73,8866.20,8862.90,8862.90,16843,207,2477,
2014-09-30_10:45,8860.65,8866.41,8860.46,8864.76,15141,236,2840,
2014-09-30_10:46,8861.15,8866.90,8860.17,8866.35,16886,271,2828,
2014-09-30_10:47,8866.95,8867.48,8862.27,8863.36,18222,275,2677,
2014-09-30_10:48,8866.46,8867.44,8866.46,8867.44,20145,356,2956,
2014-09-30_10:49,8867.73,8870.78,8865.69,8870.78,19256,372,3397,
2014-09-30_10:50,8871.57,8872.44,8866.36,8868.21,29261,414,3328,
2014-09-30_10:51,8872.33,8875.41,8872.33,8875.41,20029,333,3310,
2014-09-30_10:52,8872.94,8880.06,8872.39,8880.06,24674,358,3747,
2014-09-30_10:53,8880.15,8884.83,8880.15,8884.83,30986,467,4177,
2014-09-30_10:54,8886.54,8891.62,8886.54,8891.62,34006,534,4406,
2014-09-30_10:55,8892.62,8894.76,8892.62,8894.72,23079,377,3745,
2014-09-30_10:56,8896.24,8898.50,8896.24,8898.50,25688,465,3497,
2014-09-30_10:57,8900.63,8904.29,8900.63,8904.29,34666,580,4127,
2014-09-30_10:58,8909.19,8911.07,8909.19,8911.07,20454,325,2956,
2014-09-30_10:59,8910.02,8912.05,8910.02,8912.05,21060,282,2551,
2014-09-30_11:00,8911.01,8912.42,8909.83,8912.42,29498,294,2596,
2014-09-30_11:01,8906.56,8913.06,8906.56,8911.53,13827,204,2158,
2014-09-30_11:02,8910.34,8910.35,8906.20,8910.35,17918,224,2121,
2014-09-30_11:03,8910.49,8911.77,8906.23,8909.58,11976,169,1851,
2014-09-30_11:04,8904.85,8910.09,8904.85,8905.70,12850,187,2002,
2014-09-30_11:05,8906.19,8911.25,8906.19,8910.77,9419,160,1702,
2014-09-30_11:06,8903.85,8910.81,8903.85,8908.92,10928,174,1706,
2014-09-30_11:07,8904.61,8910.04,8904.61,8910.04,11507,186,1930,
2014-09-30_11:08,8909.09,8909.09,8903.44,8903.84,13130,188,1918,
2014-09-30_11:09,8908.33,8909.39,8903.65,8903.65,10095,186,1743,
2014-09-30_11:10,8903.34,8908.74,8903.34,8908.48,8525,176,1703,
2014-09-30_11:11,8907.79,8908.60,8904.04,8904.25,8626,195,1991,
2014-09-30_11:12,8904.54,8904.81,8903.73,8903.89,9416,179,1751,
2014-09-30_11:13,8903.71,8908.44,8902.61,8903.21,30609,205,1892,
2014-09-30_11:14,8903.87,8909.70,8903.87,8909.70,7820,140,1616,
2014-09-30_11:15,8909.47,8909.47,8902.78,8902.78,8569,166,1733,
2014-09-30_11:16,8903.12,8908.50,8903.12,8908.19,8548,170,1709,
2014-09-30_11:17,8902.41,8907.83,8902.41,8905.14,9721,171,1650,
2014-09-30_11:18,8901.31,8904.97,8900.09,8904.97,7863,151,1739,
2014-09-30_11:19,8900.29,8900.46,8899.54,8899.54,8491,184,1782,
2014-09-30_11:20,8898.99,8900.65,8898.86,8900.30,8166,163,1890,
2014-09-30_11:21,8900.71,8902.52,8897.90,8898.87,7704,192,1840,
2014-09-30_11:22,8903.04,8903.04,8897.88,8898.54,8683,174,1917,
2014-09-30_11:23,8899.05,8899.05,8898.48,8898.69,9293,230,1857,
2014-09-30_11:24,8899.45,8899.81,8898.33,8899.38,16278,187,1960,
2014-09-30_11:25,8898.24,8898.32,8896.93,8897.34,12539,179,1946,
2014-09-30_11:26,8897.47,8898.15,8892.52,8893.49,14738,208,2056,
2014-09-30_11:27,8897.42,8897.42,8896.77,8896.77,8817,148,1717,
2014-09-30_11:28,8896.85,8896.85,8895.41,8895.70,9549,142,1690,
2014-09-30_11:29,8896.16,8896.74,8895.70,8895.70,10478,150,1681,
2014-09-30_11:30,8897.45,8902.58,8896.33,8899.15,9811,191,1987,
2014-09-30_11:31,8897.12,8902.29,8896.38,8897.18,17642,172,1884,
2014-09-30_11:32,8903.00,8903.00,8897.11,8897.14,7391,133,1710,
2014-09-30_11:33,8896.23,8901.59,8895.38,8895.99,8649,158,1670,
2014-09-30_11:34,8897.78,8900.89,8896.26,8896.37,7459,134,1722,
2014-09-30_11:35,8895.56,8901.98,8895.56,8901.98,8795,170,1738,
2014-09-30_11:36,8898.56,8901.17,8896.34,8897.19,18106,200,1924,
2014-09-30_11:37,8896.52,8897.51,8896.52,8897.51,15197,161,1853,
2014-09-30_11:38,8898.12,8898.12,8897.65,8897.90,10279,172,1656,
2014-09-30_11:39,8897.28,8897.47,8896.39,8897.47,12180,160,1875,
2014-09-30_11:40,8897.88,8898.44,8896.98,8896.98,10645,157,1779,
2014-09-30_11:41,8897.92,8898.94,8897.69,8898.90,12872,231,1968,
2014-09-30_11:42,8899.14,8899.14,8897.06,8897.34,10489,199,2159,
2014-09-30_11:43,8898.10,8898.99,8898.09,8898.09,9076,159,1630,
2014-09-30_11:44,8897.18,8900.03,8896.94,8900.03,7724,163,1758,
2014-09-30_11:45,8899.40,8899.47,8897.73,8897.73,9095,169,1824,
2014-09-30_11:46,8899.02,8899.48,8892.87,8899.48,8053,147,1802,
2014-09-30_11:47,8898.05,8899.29,8893.43,8899.24,6936,146,1754,
2014-09-30_11:48,8899.95,8900.05,8898.68,8899.22,12410,143,1736,
2014-09-30_11:49,8898.88,8900.06,8895.03,8895.03,8303,154,1847,
2014-09-30_11:50,8899.72,8901.18,8898.34,8900.07,14908,179,1837,
2014-09-30_11:51,8899.89,8900.52,8894.70,8900.19,8459,177,1902,
2014-09-30_11:52,8900.06,8901.19,8897.60,8897.60,7331,155,1804,
2014-09-30_11:53,8901.91,8902.29,8901.10,8902.29,10709,197,1902,
2014-09-30_11:54,8901.67,8902.81,8901.67,8902.21,12267,213,2102,
2014-09-30_11:55,8902.59,8903.84,8898.02,8902.78,11795,211,1973,
2014-09-30_11:56,8903.67,8904.48,8902.64,8903.25,7802,184,2039,
2014-09-30_11:57,8904.35,8904.39,8900.49,8901.72,12341,201,2089,
2014-09-30_11:58,8906.12,8907.32,8905.14,8907.32,10892,202,2175,
2014-09-30_11:59,8907.78,8909.52,8907.78,8909.52,19167,210,2266,
2014-09-30_12:00,8908.88,8910.43,8907.06,8910.43,29168,300,2425,
2014-09-30_12:01,8909.05,8909.98,8908.88,8909.23,17315,393,2194,
2014-09-30_12:02,8910.42,8911.20,8909.42,8911.20,11882,277,2251,
2014-09-30_12:03,8910.64,8912.25,8910.64,8911.13,13781,245,2151,
2014-09-30_12:04,8911.51,8912.03,8910.80,8911.02,13263,239,2221,
2014-09-30_12:05,8911.20,8913.00,8911.20,8912.59,7904,198,1826,
2014-09-30_12:06,8913.03,8913.03,8907.46,8911.28,9414,255,2023,
2014-09-30_12:07,8913.03,8913.11,8910.89,8912.96,8308,185,1754,
2014-09-30_12:08,8912.63,8913.47,8910.94,8913.47,8826,164,1988,
2014-09-30_12:09,8913.10,8914.31,8913.10,8914.31,8971,181,2063,
2014-09-30_12:10,8914.59,8914.68,8913.92,8914.68,8755,218,2016,
2014-09-30_12:11,8914.58,8915.54,8914.03,8914.03,10396,188,2071,
2014-09-30_12:12,8914.45,8915.83,8914.45,8915.56,8291,196,1999,
2014-09-30_12:13,8915.74,8917.83,8915.74,8917.83,7973,201,2042,
2014-09-30_12:14,8916.82,8918.71,8916.82,8918.27,10516,194,2235,
2014-09-30_12:15,8919.08,8921.76,8918.92,8921.76,11463,253,2309,
2014-09-30_12:16,8922.14,8930.00,8922.14,8930.00,27157,468,3559,
2014-09-30_12:17,8926.06,8930.92,8926.06,8930.48,18254,266,2731,
2014-09-30_12:18,8927.63,8933.79,8927.44,8927.80,18411,325,3136,
2014-09-30_12:19,8932.83,8935.24,8930.28,8930.28,14967,261,2480,
2014-09-30_12:20,8929.59,8934.78,8928.99,8934.78,14602,256,2379,
2014-09-30_12:21,8930.11,8935.12,8929.84,8935.12,12178,248,2487,
2014-09-30_12:22,8929.82,8931.48,8929.78,8930.38,10905,214,2346,
2014-09-30_12:23,8930.82,8936.63,8930.13,8930.96,14636,214,2356,
2014-09-30_12:24,8932.02,8938.30,8932.02,8936.22,12236,200,2353,
2014-09-30_12:25,8932.02,8934.18,8932.02,8934.18,10745,205,2359,
2014-09-30_12:26,8939.42,8949.89,8935.77,8949.89,40728,790,5456,
2014-09-30_12:27,8946.97,8955.93,8946.97,8951.69,34295,620,4734,
2014-09-30_12:28,8952.55,8958.59,8952.55,8953.88,26110,424,4096,
2014-09-30_12:29,8958.62,8961.34,8956.30,8957.00,25087,417,4372,
2014-09-30_12:30,8961.16,8964.19,8957.96,8964.19,23194,397,4210,
2014-09-30_12:31,8965.20,8966.00,8961.52,8966.00,23683,451,4426,
2014-09-30_12:32,8965.98,8967.84,8961.93,8962.53,20086,386,4129,
2014-09-30_12:33,8968.00,8968.42,8967.18,8968.42,23584,682,4507,
2014-09-30_12:34,8964.54,8970.19,8964.54,8969.88,29853,526,4304,
2014-09-30_12:35,8963.93,8970.63,8963.93,8970.63,20163,441,3951,
2014-09-30_12:36,8970.66,8971.40,8965.51,8971.40,19115,412,4344,
2014-09-30_12:37,8970.04,8972.76,8970.04,8972.76,28223,443,4384,
2014-09-30_12:38,8973.14,8978.07,8973.14,8978.07,28832,454,4328,
2014-09-30_12:39,8978.94,8980.76,8978.07,8980.76,25209,445,4544,
2014-09-30_12:40,8982.16,8982.40,8980.55,8982.40,22987,493,4690,
2014-09-30_12:41,8983.13,8984.33,8982.83,8983.83,23647,573,3766,
2014-09-30_12:42,8984.38,8987.79,8983.22,8983.30,26770,431,3756,
2014-09-30_12:43,8983.59,8983.96,8983.08,8983.08,19372,445,3477,
2014-09-30_12:44,8982.90,8985.19,8981.23,8981.23,19744,453,3854,
2014-09-30_12:45,8980.76,8981.49,8979.83,8980.95,37524,390,3559,
2014-09-30_12:46,8981.00,8981.00,8979.64,8980.05,19063,314,3157,
2014-09-30_12:47,8978.94,8979.63,8974.84,8974.84,14850,245,2532,
2014-09-30_12:48,8974.50,8978.90,8974.14,8978.27,19740,317,2715,
2014-09-30_12:49,8973.53,8979.43,8973.53,8978.56,17428,290,2784,
2014-09-30_12:50,8973.79,8978.88,8972.91,8978.88,19955,288,2901,
2014-09-30_12:51,8972.83,8979.63,8972.83,8975.48,11167,241,2913,
2014-09-30_12:52,8978.86,8981.34,8975.61,8980.99,15458,309,3290,
2014-09-30_12:53,8977.50,8984.61,8977.50,8977.95,14563,335,3562,
2014-09-30_12:54,8983.10,8984.67,8979.26,8984.67,18547,390,3684,
2014-09-30_12:55,8981.29,8986.26,8980.67,8986.26,14599,346,3792,
2014-09-30_12:56,8987.76,8990.94,8987.76,8990.94,20537,373,4079,
2014-09-30_12:57,8989.43,8991.54,8985.93,8991.29,32861,916,5942,
2014-09-30_12:58,8994.06,8998.82,8993.19,8993.48,31101,629,5402,
2014-09-30_12:59,8998.83,8998.83,8992.16,8992.16,23667,395,4266,
2014-09-30_13:00,8996.71,8996.71,8990.87,8996.05,18814,334,3815,
2014-09-30_13:01,8992.84,8994.79,8988.32,8988.32,16527,320,3425,
2014-09-30_13:02,8988.62,8989.08,8988.24,8988.24,17218,317,3243,
2014-09-30_13:03,8987.23,8987.65,8985.14,8985.79,18253,262,3117,
2014-09-30_13:04,8984.35,8991.21,8983.36,8983.36,14185,288,3259,
2014-09-30_13:05,8981.94,8982.23,8976.49,8980.59,14494,295,3177,
2014-09-30_13:06,8976.43,8978.29,8973.54,8978.29,16160,299,3425,
2014-09-30_13:07,8972.95,8973.35,8971.56,8971.56,15065,284,3311,
2014-09-30_13:08,8972.08,8972.08,8969.95,8970.11,16530,412,3718,
2014-09-30_13:09,8970.41,8974.24,8969.27,8973.23,20391,317,3090,
2014-09-30_13:10,8974.37,8974.37,8968.33,8970.07,20801,351,3307,
2014-09-30_13:11,8969.65,8973.07,8968.14,8973.07,16894,321,3598,
2014-09-30_13:12,8968.39,8973.66,8967.51,8967.92,15022,304,3415,
2014-09-30_13:13,8972.72,8972.73,8967.20,8967.20,13916,295,3368,
2014-09-30_13:14,8972.35,8972.83,8967.52,8967.52,16485,307,3689,
2014-09-30_13:15,8968.41,8969.62,8967.40,8969.62,34542,396,4095,
2014-09-30_13:16,8972.46,8974.62,8969.97,8970.44,17703,338,3836,
2014-09-30_13:17,8969.44,8973.64,8969.38,8973.64,17846,340,3703,
2014-09-30_13:18,8970.05,8974.61,8969.15,8970.24,18299,458,4255,
2014-09-30_13:19,8970.47,8975.48,8970.07,8971.86,18879,410,4669,
2014-09-30_13:20,8972.11,8972.11,8970.33,8970.57,19055,420,4150,
2014-09-30_13:21,8978.13,8978.13,8970.93,8970.94,23989,480,4504,
2014-09-30_13:22,8975.62,8975.62,8970.53,8974.23,26771,435,4574,
2014-09-30_13:23,8974.70,8976.03,8970.44,8975.54,23347,433,4898,
2014-09-30_13:24,8974.99,8974.99,8969.25,8969.71,24913,495,5321,
2014-09-30_13:25,8974.85,8976.30,8970.81,8976.30,33334,566,5521,
2014-09-30_13:26,8976.30,8976.30,8976.30,8976.30,0,0,0,
2014-09-30_13:27,8976.30,8976.30,8976.30,8976.30,0,0,0,
2014-09-30_13:28,8976.30,8976.30,8976.30,8976.30,0,0,0,
2014-09-30_13:29,8976.30,8976.30,8976.30,8976.30,0,0,0,
2014-09-30_13:30,8976.30,8976.30,8966.92,8966.92,269975,9886,31436,
2014-10-01_09:01,8958.87,8958.87,8938.00,8938.00,71543,2469,18630,
2014-10-01_09:02,8935.04,8935.04,8929.10,8929.10,37568,918,7712,
2014-10-01_09:03,8928.74,8932.69,8928.64,8932.69,40597,537,5307,
2014-10-01_09:04,8933.07,8934.15,8927.10,8932.43,75192,985,6901,
2014-10-01_09:05,8932.42,8932.42,8924.25,8924.25,85635,974,7905,
2014-10-01_09:06,8922.71,8923.34,8918.96,8919.67,102275,918,8371,
2014-10-01_09:07,8920.12,8925.97,8920.12,8921.55,79291,649,6531,
2014-10-01_09:08,8928.39,8930.15,8926.84,8929.73,60850,520,5754,
2014-10-01_09:09,8930.44,8933.97,8927.55,8933.03,75484,648,5729,
2014-10-01_09:10,8934.44,8935.47,8929.86,8929.86,69715,666,5533,
2014-10-01_09:11,8933.18,8938.83,8931.47,8938.83,58968,581,5206,
2014-10-01_09:12,8940.83,8943.73,8937.92,8943.42,69978,549,5406,
2014-10-01_09:13,8944.09,8952.24,8942.40,8952.24,57821,514,4802,
2014-10-01_09:14,8950.09,8950.44,8943.46,8950.44,49842,641,5573,
2014-10-01_09:15,8950.60,8953.96,8950.60,8953.96,55521,511,4925,
2014-10-01_09:16,8953.37,8955.75,8950.94,8955.75,53768,535,4815,
2014-10-01_09:17,8956.57,8961.41,8956.57,8961.41,47631,452,4315,
2014-10-01_09:18,8961.92,8967.53,8961.92,8967.53,53792,567,5675,
2014-10-01_09:19,8966.81,8973.63,8966.81,8973.63,56249,649,5491,
2014-10-01_09:20,8974.55,8975.57,8969.39,8973.40,65125,668,6038,
2014-10-01_09:21,8974.06,8975.57,8974.06,8974.38,56441,601,5423,
2014-10-01_09:22,8976.05,8977.10,8972.23,8972.23,50484,633,5395,
2014-10-01_09:23,8970.53,8970.53,8962.62,8963.59,68213,733,6934,
2014-10-01_09:24,8963.34,8963.34,8956.86,8960.98,52369,569,4697,
2014-10-01_09:25,8958.67,8963.11,8958.67,8963.00,34531,423,3789,
2014-10-01_09:26,8961.09,8962.50,8954.88,8962.50,24310,331,3637,
2014-10-01_09:27,8959.09,8963.57,8958.02,8963.53,26224,311,2890,
2014-10-01_09:28,8963.81,8965.27,8959.09,8965.27,25496,277,2825,
2014-10-01_09:29,8965.61,8966.57,8961.23,8966.57,30000,337,2964,
2014-10-01_09:30,8966.89,8967.97,8966.89,8967.17,26909,265,3012,
2014-10-01_09:31,8967.85,8969.45,8967.85,8969.45,21029,236,2710,
2014-10-01_09:32,8965.25,8972.24,8965.25,8972.24,23816,324,2858,
2014-10-01_09:33,8972.21,8976.01,8972.21,8976.01,24000,329,3113,
2014-10-01_09:34,8976.91,8980.20,8976.91,8979.99,32444,433,4169,
2014-10-01_09:35,8982.45,8985.54,8982.15,8982.40,44565,551,4717,
2014-10-01_09:36,8987.19,8991.33,8987.19,8991.33,37033,479,4413,
2014-10-01_09:37,8991.73,8996.68,8991.73,8996.68,41393,482,4278,
2014-10-01_09:38,8996.58,8997.48,8991.48,8991.48,28946,408,4025,
2014-10-01_09:39,8995.67,8996.36,8992.04,8992.65,32516,421,3970,
2014-10-01_09:40,8997.52,8997.76,8997.20,8997.76,28994,363,3477,
2014-10-01_09:41,8998.57,8999.72,8998.57,8999.72,34207,356,3394,
2014-10-01_09:42,8995.60,9000.93,8994.44,8994.44,49533,573,4191,
2014-10-01_09:43,8995.28,9001.28,8995.28,9000.25,35279,415,3728,
2014-10-01_09:44,9000.01,9002.49,8995.37,9002.49,33687,431,3709,
2014-10-01_09:45,8996.82,9005.14,8996.82,9005.14,33836,398,3383,
2014-10-01_09:46,9003.59,9004.03,9003.24,9003.29,32909,418,3643,
2014-10-01_09:47,9002.47,9002.79,8997.72,9002.79,29840,386,3446,
2014-10-01_09:48,8998.09,9002.99,8996.89,8998.98,24285,389,3405,
2014-10-01_09:49,9001.75,9001.75,8996.28,8997.57,23428,335,3231,
2014-10-01_09:50,8997.55,8997.55,8988.26,8993.03,36387,492,4198,
2014-10-01_09:51,8992.34,8993.44,8989.72,8989.72,26794,364,3526,
2014-10-01_09:52,8989.28,8990.39,8984.78,8987.61,18442,303,2905,
2014-10-01_09:53,8992.45,8993.50,8987.30,8987.61,21296,299,2706,
2014-10-01_09:54,8992.54,8992.87,8986.62,8992.72,20955,291,2617,
2014-10-01_09:55,8992.79,8992.79,8987.96,8989.54,15484,235,2166,
2014-10-01_09:56,8993.73,8995.80,8989.27,8995.80,16246,244,2157,
2014-10-01_09:57,8995.72,8996.57,8990.63,8996.13,14189,206,1903,
2014-10-01_09:58,8995.50,8997.39,8991.61,8997.39,12331,206,1960,
2014-10-01_09:59,8997.34,8999.06,8997.13,8999.06,14195,226,2010,
2014-10-01_10:00,8994.59,9000.89,8994.59,9000.89,20950,213,2066,
2014-10-01_10:01,9000.22,9001.74,9000.22,9001.42,22489,271,2498,
2014-10-01_10:02,8996.42,9003.16,8996.42,9003.02,25111,337,2843,
2014-10-01_10:03,9002.13,9003.64,8999.06,9003.59,24831,253,2650,
2014-10-01_10:04,9004.92,9007.50,9004.92,9007.50,29958,341,3001,
2014-10-01_10:05,9006.95,9010.04,9006.95,9008.53,33374,364,3551,
2014-10-01_10:06,9003.48,9009.16,9003.48,9006.43,29952,380,3638,
2014-10-01_10:07,9007.34,9009.79,9006.76,9009.79,34286,403,3592,
2014-10-01_10:08,9011.04,9012.45,9008.98,9012.13,19635,398,3453,
2014-10-01_10:09,9012.64,9012.64,9007.14,9009.01,22387,383,3736,
2014-10-01_10:10,9009.34,9009.42,9005.58,9009.23,16459,260,2873,
2014-10-01_10:11,9008.91,9011.24,9008.76,9011.24,13631,238,2490,
2014-10-01_10:12,9005.63,9008.40,9005.63,9007.14,14443,276,2418,
2014-10-01_10:13,9006.20,9007.82,9006.20,9006.77,16900,358,2572,
2014-10-01_10:14,9005.67,9008.53,9003.48,9003.48,20575,288,2570,
2014-10-01_10:15,9003.72,9009.31,9003.72,9008.61,17762,184,1861,
2014-10-01_10:16,9010.67,9010.67,9004.33,9005.22,14175,192,1976,
2014-10-01_10:17,9007.91,9008.09,9003.01,9003.41,13348,232,2166,
2014-10-01_10:18,9001.98,9008.00,9001.98,9008.00,15829,228,2105,
2014-10-01_10:19,9007.87,9008.54,9004.12,9004.12,13309,217,2152,
2014-10-01_10:20,9003.55,9007.75,9003.55,9003.56,14649,211,2176,
2014-10-01_10:21,9002.23,9009.08,9002.23,9009.08,13621,236,1980,
2014-10-01_10:22,9008.90,9010.42,9004.56,9010.39,11053,181,1917,
2014-10-01_10:23,9010.10,9011.39,9006.15,9010.11,11227,194,1994,
2014-10-01_10:24,9006.25,9012.74,9006.25,9006.34,10090,183,1928,
2014-10-01_10:25,9012.12,9013.13,9008.04,9008.79,9993,162,1781,
2014-10-01_10:26,9008.79,9014.26,9008.40,9008.40,10103,165,1771,
2014-10-01_10:27,9012.92,9013.51,9008.53,9008.53,9744,182,1840,
2014-10-01_10:28,9007.76,9010.57,9005.20,9009.41,17595,229,2357,
2014-10-01_10:29,9009.50,9009.50,8998.41,8998.41,22124,299,2827,
2014-10-01_10:30,8997.97,9000.74,8993.71,8993.71,25594,443,3696,
2014-10-01_10:31,8993.71,8997.05,8991.33,8997.05,19238,329,3031,
2014-10-01_10:32,8997.74,8997.81,8992.06,8997.81,21984,266,2735,
2014-10-01_10:33,8997.22,8997.75,8991.69,8997.70,12359,224,2031,
2014-10-01_10:34,8993.77,8999.34,8993.77,8998.60,10902,174,1779,
2014-10-01_10:35,8999.40,8999.52,8998.85,8998.85,11081,191,1778,
2014-10-01_10:36,8999.19,9000.03,8995.11,8995.11,12494,159,1548,
2014-10-01_10:37,8994.44,9000.30,8994.44,8995.10,6926,145,1501,
2014-10-01_10:38,9001.10,9001.29,8998.32,8998.70,8634,141,1491,
2014-10-01_10:39,8996.00,9000.62,8994.62,9000.62,11524,174,1590,
2014-10-01_10:40,9000.56,9000.71,8999.39,9000.71,7544,182,1738,
2014-10-01_10:41,9000.74,9002.50,8995.82,8995.82,7792,141,1562,
2014-10-01_10:42,9000.99,9001.56,9000.44,9001.56,9239,167,1530,
2014-10-01_10:43,8997.23,9002.13,8996.85,9002.13,5775,139,1450,
2014-10-01_10:44,9002.88,9004.52,8998.94,9004.52,7668,160,1438,
2014-10-01_10:45,9004.84,9005.38,8999.70,9005.38,6045,159,1534,
2014-10-01_10:46,9004.90,9005.00,9000.18,9004.98,7135,147,1459,
2014-10-01_10:47,9004.97,9005.53,8999.49,9005.53,7930,194,1454,
2014-10-01_10:48,9004.19,9005.07,9003.50,9005.07,12670,170,1581,
2014-10-01_10:49,9001.15,9006.20,9001.15,9005.75,10200,141,1355,
2014-10-01_10:50,9006.91,9006.91,9001.82,9006.61,10837,162,1441,
2014-10-01_10:51,9007.34,9007.55,9001.43,9007.55,10390,141,1671,
2014-10-01_10:52,9006.92,9007.05,9002.16,9003.69,6587,135,1481,
2014-10-01_10:53,9001.50,9002.70,8996.94,8998.31,10489,194,2061,
2014-10-01_10:54,9002.71,9002.71,8996.89,9001.25,12325,165,1721,
2014-10-01_10:55,8997.52,9002.24,8996.13,8999.63,12266,153,1612,
2014-10-01_10:56,9003.77,9003.98,8999.33,9003.17,7236,135,1315,
2014-10-01_10:57,9003.32,9003.32,8997.72,8998.19,5167,105,1235,
2014-10-01_10:58,9002.85,9003.00,8996.72,9003.00,6517,123,1399,
2014-10-01_10:59,8997.80,9002.51,8997.18,9001.75,5481,119,1373,
2014-10-01_11:00,9002.18,9002.18,8992.77,8997.91,23164,318,2546,
2014-10-01_11:01,8992.88,8995.35,8990.02,8995.35,12390,262,2439,
2014-10-01_11:02,8991.10,8995.73,8991.10,8992.56,10847,191,1871,
2014-10-01_11:03,8997.11,8997.11,8991.93,8992.41,7598,171,1427,
2014-10-01_11:04,8998.57,8999.04,8992.61,8999.04,11640,190,1766,
2014-10-01_11:05,8993.98,8998.96,8993.77,8994.10,8237,183,1596,
2014-10-01_11:06,8995.08,8999.71,8995.08,8995.15,12196,166,1562,
2014-10-01_11:07,8999.31,9000.91,8994.29,8995.63,7378,130,1493,
2014-10-01_11:08,9000.29,9001.06,8997.05,8997.05,13522,178,1739,
2014-10-01_11:09,8996.62,9002.26,8996.08,9000.23,8467,148,1573,
2014-10-01_11:10,8995.87,9001.38,8995.87,8996.38,6251,136,1418,
2014-10-01_11:11,8997.37,9000.61,8996.17,8996.17,5506,125,1363,
2014-10-01_11:12,8996.22,8997.42,8992.15,8992.15,8837,215,2062,
2014-10-01_11:13,8991.09,8997.42,8991.09,8992.03,8931,186,1940,
2014-10-01_11:14,8997.70,8998.95,8991.68,8998.95,6964,139,1496,
2014-10-01_11:15,8994.86,8997.14,8992.83,8994.56,5335,121,1338,
2014-10-01_11:16,8994.86,8997.27,8991.31,8992.96,6534,173,1734,
2014-10-01_11:17,8993.07,8998.95,8992.43,8998.95,5030,151,1573,
2014-10-01_11:18,8994.51,8998.33,8992.52,8997.36,5838,184,1463,
2014-10-01_11:19,8997.22,8997.22,8989.55,8989.55,9435,247,2175,
2014-10-01_11:20,8990.72,8995.72,8990.72,8994.77,7683,150,1508,
2014-10-01_11:21,8990.50,8996.98,8990.50,8996.98,7887,121,1400,
2014-10-01_11:22,8991.03,8997.69,8990.03,8990.30,8605,136,1474,
2014-10-01_11:23,8990.97,8992.41,8986.55,8986.55,14467,339,2344,
2014-10-01_11:24,8985.52,8985.52,8980.78,8980.78,27557,777,3978,
2014-10-01_11:25,8980.05,8980.05,8977.02,8977.02,44411,712,4527,
2014-10-01_11:26,8977.06,8977.71,8976.12,8976.12,21034,551,2972,
2014-10-01_11:27,8975.47,8975.62,8973.67,8974.79,27548,362,2656,
2014-10-01_11:28,8975.26,8975.46,8974.26,8974.38,13200,268,1923,
2014-10-01_11:29,8974.77,8975.07,8972.88,8973.46,17183,214,1871,
2014-10-01_11:30,8972.46,8974.97,8971.26,8974.10,16470,237,1732,
2014-10-01_11:31,8974.12,8974.86,8973.09,8974.75,14784,165,1630,
2014-10-01_11:32,8970.40,8974.80,8970.40,8974.08,16483,216,1749,
2014-10-01_11:33,8974.62,8975.53,8974.62,8974.75,9556,137,1319,
2014-10-01_11:34,8975.56,8977.09,8975.35,8977.09,6624,114,1193,
2014-10-01_11:35,8976.73,8976.73,8974.12,8975.02,7364,133,1412,
2014-10-01_11:36,8974.50,8975.19,8970.79,8970.94,8046,138,1491,
2014-10-01_11:37,8976.44,8976.44,8975.70,8976.02,9676,161,1576,
2014-10-01_11:38,8976.53,8978.74,8972.35,8978.31,11153,153,1519,
2014-10-01_11:39,8978.30,8979.78,8978.06,8978.98,9853,134,1434,
2014-10-01_11:40,8975.79,8980.23,8975.79,8979.55,10855,222,1504,
2014-10-01_11:41,8980.34,8980.34,8978.88,8979.25,8040,196,1460,
2014-10-01_11:42,8979.91,8983.85,8979.24,8980.72,11613,172,1735,
2014-10-01_11:43,8986.50,8986.50,8981.15,8986.29,7621,136,1401,
2014-10-01_11:44,8981.72,8986.41,8981.48,8981.51,9578,128,1383,
2014-10-01_11:45,8981.09,8986.92,8981.09,8982.74,8242,146,1365,
2014-10-01_11:46,8987.74,8988.45,8983.26,8983.26,9367,129,1441,
2014-10-01_11:47,8987.66,8988.47,8987.27,8988.47,6765,163,1491,
2014-10-01_11:48,8983.88,8984.27,8979.06,8981.52,8561,239,1720,
2014-10-01_11:49,8981.99,8983.22,8981.99,8982.89,6254,128,1219,
2014-10-01_11:50,8983.10,8983.82,8982.67,8982.95,4972,110,1062,
2014-10-01_11:51,8983.64,8983.64,8983.11,8983.11,8495,112,1229,
2014-10-01_11:52,8979.12,8984.92,8979.12,8984.92,5988,124,1185,
2014-10-01_11:53,8984.54,8984.54,8981.66,8983.43,5231,119,1292,
2014-10-01_11:54,8983.33,8984.66,8983.08,8984.45,5849,139,1255,
2014-10-01_11:55,8984.87,8985.80,8984.22,8985.75,6225,149,1389,
2014-10-01_11:56,8985.20,8985.68,8984.54,8984.54,6019,122,1380,
2014-10-01_11:57,8986.01,8987.63,8982.39,8987.63,6577,120,1320,
2014-10-01_11:58,8988.08,8988.08,8985.90,8987.63,5849,140,1399,
2014-10-01_11:59,8987.32,8988.50,8987.00,8988.50,8622,129,1268,
2014-10-01_12:00,8987.90,8993.75,8987.77,8993.75,9109,113,1353,
2014-10-01_12:01,8994.44,8994.88,8989.57,8990.47,8730,156,1582,
2014-10-01_12:02,8990.11,8995.28,8989.81,8994.91,7620,136,1447,
2014-10-01_12:03,8991.01,8996.16,8989.92,8996.16,6866,123,1320,
2014-10-01_12:04,8991.76,8995.51,8990.06,8990.24,8615,154,1395,
2014-10-01_12:05,8985.56,8994.06,8985.56,8989.99,9661,186,1671,
2014-10-01_12:06,8988.99,8994.61,8988.99,8990.30,10817,180,1536,
2014-10-01_12:07,8993.11,8993.11,8984.61,8985.91,9063,171,1798,
2014-10-01_12:08,8987.28,8992.38,8986.29,8986.29,11203,178,1562,
2014-10-01_12:09,8986.10,8990.36,8986.08,8986.20,9398,152,1510,
2014-10-01_12:10,8991.37,8991.37,8985.67,8985.83,7140,135,1441,
2014-10-01_12:11,8986.59,8991.73,8985.67,8986.27,5820,111,1320,
2014-10-01_12:12,8991.26,8991.45,8986.34,8987.40,7250,141,1381,
2014-10-01_12:13,8992.44,8992.63,8983.11,8984.37,5224,130,1365,
2014-10-01_12:14,8986.50,8991.08,8985.63,8990.85,4936,129,1381,
2014-10-01_12:15,8990.93,8990.93,8985.65,8986.93,6331,135,1456,
2014-10-01_12:16,8985.97,8990.80,8985.31,8985.31,6962,146,1405,
2014-10-01_12:17,8985.38,8990.88,8985.38,8990.88,7802,136,1546,
2014-10-01_12:18,8991.23,8991.23,8985.91,8985.91,8820,146,1507,
2014-10-01_12:19,8991.37,8991.46,8989.49,8989.49,6363,125,1385,
2014-10-01_12:20,8989.79,8990.74,8989.21,8990.17,8024,124,1319,
2014-10-01_12:21,8985.92,8991.57,8985.92,8991.57,6451,145,1549,
2014-10-01_12:22,8984.63,8990.51,8984.63,8990.36,7479,159,1565,
2014-10-01_12:23,8991.58,8991.58,8989.44,8989.44,7966,140,1574,
2014-10-01_12:24,8984.52,8990.86,8984.52,8990.64,9218,139,1425,
2014-10-01_12:25,8989.74,8991.16,8985.37,8986.21,7478,148,1529,
2014-10-01_12:26,8991.71,8991.71,8984.20,8990.59,8280,128,1520,
2014-10-01_12:27,8990.68,8992.14,8990.68,8991.77,7094,215,2010,
2014-10-01_12:28,8991.48,8991.48,8989.92,8990.42,8991,227,1767,
2014-10-01_12:29,8990.61,8990.61,8986.09,8986.84,6499,158,1620,
2014-10-01_12:30,8992.06,8992.15,8990.29,8991.00,8923,167,1579,
2014-10-01_12:31,8986.00,8992.08,8986.00,8988.73,9093,146,1646,
2014-10-01_12:32,8991.83,8992.59,8987.19,8991.51,7558,141,1558,
2014-10-01_12:33,8991.67,8991.69,8984.39,8986.60,7185,168,1651,
2014-10-01_12:34,8990.54,8990.81,8986.04,8986.64,7910,175,1641,
2014-10-01_12:35,8990.72,8991.39,8986.57,8991.39,5294,154,1490,
2014-10-01_12:36,8991.09,8991.32,8986.71,8987.57,8359,167,1613,
2014-10-01_12:37,8992.06,8992.06,8985.58,8986.46,7839,175,1728,
2014-10-01_12:38,8990.69,8991.34,8986.56,8987.42,7389,136,1542,
2014-10-01_12:39,8987.11,8991.89,8986.15,8990.90,8614,137,1623,
2014-10-01_12:40,8990.94,8992.59,8990.43,8992.59,8409,136,1471,
2014-10-01_12:41,8993.14,8993.60,8988.30,8993.60,7232,157,1539,
2014-10-01_12:42,8993.69,8994.54,8993.66,8994.39,8421,135,1580,
2014-10-01_12:43,8994.23,8994.80,8990.13,8994.37,14928,192,1775,
2014-10-01_12:44,8994.71,8996.61,8991.35,8996.23,13293,208,1825,
2014-10-01_12:45,8992.94,8998.24,8991.65,8998.24,12556,210,2059,
2014-10-01_12:46,8997.74,8998.06,8996.89,8997.59,11921,172,1886,
2014-10-01_12:47,8994.06,8998.32,8994.00,8998.32,11130,216,1929,
2014-10-01_12:48,8999.13,8999.13,8998.09,8998.68,12423,190,1906,
2014-10-01_12:49,8998.23,8999.59,8997.39,8999.16,9676,202,1938,
2014-10-01_12:50,8994.49,9000.56,8994.49,9000.10,11938,200,1795,
2014-10-01_12:51,9001.26,9001.78,8995.56,8995.56,13967,209,1938,
2014-10-01_12:52,9001.82,9001.82,9000.25,9001.57,13746,216,2086,
2014-10-01_12:53,9001.31,9003.64,8998.55,8998.55,13569,259,2413,
2014-10-01_12:54,9001.36,9002.09,8996.33,8996.64,12458,255,2401,
2014-10-01_12:55,8995.31,9001.26,8995.03,8995.50,16357,363,2914,
2014-10-01_12:56,8993.62,8993.62,8992.34,8993.15,12870,278,2707,
2014-10-01_12:57,8992.72,8997.92,8992.17,8997.92,11114,202,2235,
2014-10-01_12:58,8993.75,8999.63,8992.26,8992.26,9924,210,2124,
2014-10-01_12:59,8994.16,8995.07,8989.75,8990.74,12399,229,2287,
2014-10-01_13:00,8995.06,8996.33,8991.59,8991.59,8928,171,1889,
2014-10-01_13:01,8996.86,8998.77,8991.18,8991.89,10540,179,1949,
2014-10-01_13:02,8991.81,8998.80,8991.81,8992.18,10797,198,2071,
2014-10-01_13:03,8997.16,8997.57,8992.28,8996.73,9505,178,1965,
2014-10-01_13:04,8991.99,8998.32,8989.73,8995.69,11351,246,2249,
2014-10-01_13:05,8990.25,8998.21,8990.25,8998.21,11873,224,2275,
2014-10-01_13:06,8994.18,8994.18,8991.92,8991.92,13360,234,2270,
2014-10-01_13:07,8992.97,8998.41,8992.94,8992.94,15441,258,2543,
2014-10-01_13:08,8992.93,8998.51,8992.93,8994.13,15386,245,2551,
2014-10-01_13:09,8995.40,8999.84,8994.67,8995.26,12033,215,2163,
2014-10-01_13:10,8996.22,9000.33,8995.23,8999.93,16928,269,2554,
2014-10-01_13:11,8995.21,9000.74,8995.21,9000.74,14498,245,2549,
2014-10-01_13:12,8996.84,8996.84,8990.62,8996.75,14215,284,2763,
2014-10-01_13:13,8996.32,8998.39,8993.73,8994.34,15089,256,2419,
2014-10-01_13:14,8993.84,8998.45,8992.33,8992.33,13298,251,2453,
2014-10-01_13:15,8993.32,8998.00,8993.09,8993.17,19476,335,2927,
2014-10-01_13:16,8992.29,8998.30,8992.20,8993.42,16980,319,2946,
2014-10-01_13:17,8992.89,8998.85,8992.81,8992.81,17183,292,2875,
2014-10-01_13:18,8993.41,8998.87,8993.24,8993.41,13651,290,2841,
2014-10-01_13:19,8992.79,8999.79,8992.79,8997.53,17014,316,3264,
2014-10-01_13:20,8999.32,8999.32,8994.16,8994.66,17069,326,3102,
2014-10-01_13:21,8991.88,8995.47,8990.95,8990.95,27302,326,3350,
2014-10-01_13:22,8991.99,8991.99,8987.86,8987.86,35233,373,3752,
2014-10-01_13:23,8988.01,8988.01,8984.64,8986.66,30898,530,4650,
2014-10-01_13:24,8989.05,8989.05,8981.35,8981.35,36603,627,5024,
2014-10-01_13:25,8982.10,8987.50,8980.90,8987.50,28457,423,4233,
2014-10-01_13:26,8987.50,8987.50,8987.50,8987.50,0,0,0,
2014-10-01_13:27,8987.50,8987.50,8987.50,8987.50,0,0,0,
2014-10-01_13:28,8987.50,8987.50,8987.50,8987.50,0,0,0,
2014-10-01_13:29,8987.50,8987.50,8987.50,8987.50,0,0,0,
2014-10-01_13:30,8987.50,8990.26,8987.50,8990.26,124982,5083,27153,
2014-10-02_09:01,8959.37,8959.37,8929.60,8934.04,64403,2351,18864,
2014-10-02_09:02,8933.19,8933.19,8925.76,8932.93,40995,883,7633,
2014-10-02_09:03,8926.60,8932.90,8926.60,8932.90,50242,748,7217,
2014-10-02_09:04,8933.15,8938.28,8933.15,8938.28,72609,779,7618,
2014-10-02_09:05,8938.61,8946.09,8938.61,8945.19,72298,699,6837,
2014-10-02_09:06,8944.96,8953.34,8944.96,8950.86,91890,855,7484,
2014-10-02_09:07,8951.32,8951.92,8947.15,8947.15,78666,757,7046,
2014-10-02_09:08,8947.06,8947.21,8945.34,8945.34,73193,722,6977,
2014-10-02_09:09,8946.28,8946.28,8939.68,8946.15,67304,654,6026,
2014-10-02_09:10,8946.78,8947.98,8946.78,8947.69,55942,577,5165,
2014-10-02_09:11,8948.49,8949.34,8944.68,8944.68,48427,503,4898,
2014-10-02_09:12,8950.74,8951.45,8944.58,8944.58,44494,512,5323,
2014-10-02_09:13,8944.47,8944.47,8932.34,8932.34,68832,719,6616,
2014-10-02_09:14,8930.89,8933.66,8929.69,8929.69,60272,545,5847,
2014-10-02_09:15,8928.38,8932.24,8928.34,8929.01,47560,442,4361,
2014-10-02_09:16,8927.51,8927.96,8922.93,8922.93,48695,626,5577,
2014-10-02_09:17,8922.56,8922.56,8913.01,8920.14,69627,820,7309,
2014-10-02_09:18,8919.70,8919.70,8913.99,8918.82,49377,549,5311,
2014-10-02_09:19,8920.09,8920.39,8914.17,8917.01,38986,461,4541,
2014-10-02_09:20,8921.85,8922.89,8916.85,8916.85,40585,477,4618,
2014-10-02_09:21,8922.35,8926.05,8920.43,8926.05,38888,426,4254,
2014-10-02_09:22,8927.91,8933.34,8926.78,8933.34,55502,510,4725,
2014-10-02_09:23,8933.82,8935.64,8933.68,8935.24,38822,458,4451,
2014-10-02_09:24,8936.66,8938.01,8931.89,8937.00,33990,357,3920,
2014-10-02_09:25,8934.39,8938.59,8934.39,8936.81,28751,408,3934,
2014-10-02_09:26,8933.29,8940.38,8933.29,8937.37,29465,398,3829,
2014-10-02_09:27,8934.58,8939.34,8931.23,8931.23,27232,356,3479,
2014-10-02_09:28,8932.33,8939.53,8932.33,8933.73,23726,321,3161,
2014-10-02_09:29,8935.03,8942.84,8935.03,8942.84,25564,267,2846,
2014-10-02_09:30,8943.43,8944.16,8938.07,8938.30,18943,285,3045,
2014-10-02_09:31,8938.02,8943.04,8932.37,8932.37,29588,383,3561,
2014-10-02_09:32,8932.62,8936.71,8929.07,8936.71,32685,449,3887,
2014-10-02_09:33,8931.73,8936.80,8930.63,8931.18,19134,284,2457,
2014-10-02_09:34,8929.66,8934.74,8928.57,8932.31,22805,304,2931,
2014-10-02_09:35,8932.94,8934.75,8927.53,8927.53,29091,290,2877,
2014-10-02_09:36,8931.42,8931.42,8924.95,8930.24,27645,385,3565,
2014-10-02_09:37,8930.96,8930.96,8926.01,8926.01,18644,279,2728,
2014-10-02_09:38,8931.42,8931.42,8925.08,8925.94,19527,229,2599,
2014-10-02_09:39,8931.21,8931.60,8926.25,8930.73,20244,269,2851,
2014-10-02_09:40,8931.50,8931.62,8925.94,8929.92,19203,279,2883,
2014-10-02_09:41,8931.11,8932.12,8927.17,8932.12,15837,248,2574,
2014-10-02_09:42,8933.35,8934.44,8928.14,8928.14,16856,234,2563,
2014-10-02_09:43,8933.72,8933.82,8928.80,8929.52,24399,265,2799,
2014-10-02_09:44,8932.34,8932.34,8925.86,8927.72,31128,416,4119,
2014-10-02_09:45,8931.96,8932.62,8926.91,8926.91,17174,231,2667,
2014-10-02_09:46,8932.63,8934.20,8928.96,8928.96,15433,258,2551,
2014-10-02_09:47,8932.94,8932.94,8924.79,8930.47,17486,297,3064,
2014-10-02_09:48,8927.95,8927.95,8925.49,8927.53,21564,244,2492,
2014-10-02_09:49,8927.04,8928.17,8925.69,8925.69,15074,213,2339,
2014-10-02_09:50,8926.84,8931.02,8925.28,8925.28,12946,245,2701,
2014-10-02_09:51,8925.52,8932.64,8925.52,8926.70,16773,302,2994,
2014-10-02_09:52,8931.50,8931.50,8926.26,8927.50,11101,202,2402,
2014-10-02_09:53,8926.93,8932.12,8926.22,8927.18,9913,173,2364,
2014-10-02_09:54,8927.74,8931.08,8925.54,8925.54,15785,280,3173,
2014-10-02_09:55,8926.10,8926.70,8925.35,8925.35,10957,214,2291,
2014-10-02_09:56,8925.77,8926.11,8924.33,8925.71,13907,281,2638,
2014-10-02_09:57,8929.45,8930.29,8923.91,8925.84,10434,171,1969,
2014-10-02_09:58,8927.29,8930.96,8926.38,8926.70,11968,197,2058,
2014-10-02_09:59,8929.62,8929.62,8925.79,8925.79,12160,201,2218,
2014-10-02_10:00,8926.68,8927.88,8925.88,8925.88,13131,198,1782,
2014-10-02_10:01,8926.07,8931.00,8926.07,8926.96,10027,195,1895,
2014-10-02_10:02,8932.83,8933.82,8928.45,8931.32,14434,182,1925,
2014-10-02_10:03,8929.30,8934.85,8929.05,8930.73,11019,193,2011,
2014-10-02_10:04,8931.46,8938.13,8929.53,8929.53,11100,186,1951,
2014-10-02_10:05,8929.62,8934.78,8929.62,8932.44,15345,210,2149,
2014-10-02_10:06,8933.22,8935.31,8929.62,8935.31,11352,225,2255,
2014-10-02_10:07,8936.07,8936.07,8930.05,8931.18,11494,212,2211,
2014-10-02_10:08,8932.25,8936.47,8928.43,8929.64,18359,283,2505,
2014-10-02_10:09,8930.86,8932.23,8929.42,8930.74,11886,167,1897,
2014-10-02_10:10,8928.09,8933.76,8928.09,8928.99,10390,194,2161,
2014-10-02_10:11,8929.44,8936.96,8929.44,8933.18,15497,242,2083,
2014-10-02_10:12,8932.89,8939.23,8932.62,8934.65,12779,213,1950,
2014-10-02_10:13,8933.84,8938.69,8932.58,8933.40,14358,212,2243,
2014-10-02_10:14,8932.79,8939.45,8932.79,8933.52,11115,196,1967,
2014-10-02_10:15,8938.17,8939.87,8932.40,8939.87,11112,235,2285,
2014-10-02_10:16,8932.69,8938.59,8932.69,8933.05,11633,256,2416,
2014-10-02_10:17,8932.13,8941.26,8932.13,8936.11,11024,214,2191,
2014-10-02_10:18,8936.25,8940.71,8935.87,8938.00,12666,183,1828,
2014-10-02_10:19,8935.62,8940.45,8934.62,8934.88,12769,191,2139,
2014-10-02_10:20,8937.93,8937.93,8928.07,8928.07,22572,512,4194,
2014-10-02_10:21,8932.18,8933.49,8928.73,8928.73,14095,249,2334,
2014-10-02_10:22,8929.93,8930.54,8928.29,8928.44,9921,206,1847,
2014-10-02_10:23,8928.79,8933.47,8928.38,8928.38,9528,203,1905,
2014-10-02_10:24,8927.66,8932.14,8926.33,8932.14,11144,241,2417,
2014-10-02_10:25,8928.02,8933.01,8925.80,8928.57,18407,230,2102,
2014-10-02_10:26,8928.69,8931.14,8924.53,8925.91,19104,287,2541,
2014-10-02_10:27,8924.60,8930.63,8922.75,8923.84,19081,237,2383,
2014-10-02_10:28,8925.26,8931.37,8924.83,8926.42,12821,210,2070,
2014-10-02_10:29,8924.01,8931.71,8924.01,8927.07,14616,158,1800,
2014-10-02_10:30,8927.16,8933.42,8926.45,8926.45,14604,181,1786,
2014-10-02_10:31,8925.92,8933.50,8925.92,8933.21,8783,165,1843,
2014-10-02_10:32,8932.50,8934.40,8927.94,8929.56,10004,170,1705,
2014-10-02_10:33,8934.26,8935.06,8928.81,8928.81,9663,148,1646,
2014-10-02_10:34,8927.31,8931.25,8927.31,8931.25,11712,224,2106,
2014-10-02_10:35,8927.96,8934.55,8927.96,8929.87,7912,149,1636,
2014-10-02_10:36,8934.43,8935.44,8932.21,8934.51,7451,141,1610,
2014-10-02_10:37,8934.62,8938.93,8934.34,8938.93,8218,159,1814,
2014-10-02_10:38,8936.01,8942.49,8936.01,8942.49,10810,170,1849,
2014-10-02_10:39,8941.04,8941.97,8934.74,8936.43,14532,201,2282,
2014-10-02_10:40,8933.65,8940.04,8933.65,8936.71,10315,174,2148,
2014-10-02_10:41,8935.47,8937.16,8935.16,8935.16,8958,187,1902,
2014-10-02_10:42,8934.32,8935.53,8934.32,8934.46,10114,158,1786,
2014-10-02_10:43,8935.54,8941.89,8935.17,8936.53,9454,177,1665,
2014-10-02_10:44,8935.67,8936.45,8935.45,8936.45,11156,180,1644,
2014-10-02_10:45,8941.00,8941.00,8934.74,8935.82,8391,188,1852,
2014-10-02_10:46,8936.13,8938.36,8935.92,8938.36,6896,145,1671,
2014-10-02_10:47,8938.88,8942.48,8938.12,8938.69,8325,135,1477,
2014-10-02_10:48,8939.03,8940.22,8939.03,8939.53,8609,157,1596,
2014-10-02_10:49,8939.26,8939.26,8934.67,8935.58,8853,216,1992,
2014-10-02_10:50,8936.91,8939.80,8933.97,8933.97,9908,231,1986,
2014-10-02_10:51,8934.13,8936.20,8933.83,8934.03,7001,157,1921,
2014-10-02_10:52,8935.47,8941.13,8935.47,8937.67,6025,122,1509,
2014-10-02_10:53,8937.11,8942.64,8937.11,8938.26,10091,175,1635,
2014-10-02_10:54,8938.57,8939.05,8937.90,8938.91,10393,151,1594,
2014-10-02_10:55,8939.06,8944.28,8939.06,8941.26,9044,136,1550,
2014-10-02_10:56,8940.80,8945.62,8940.80,8941.75,8265,152,1717,
2014-10-02_10:57,8941.71,8946.44,8941.25,8942.20,14136,178,1683,
2014-10-02_10:58,8942.26,8950.45,8942.26,8950.45,24513,340,2456,
2014-10-02_10:59,8945.32,8947.52,8943.97,8947.52,25112,349,2651,
2014-10-02_11:00,8947.71,8953.15,8947.25,8953.15,20904,297,2640,
2014-10-02_11:01,8949.69,8954.65,8949.25,8954.19,22478,289,2601,
2014-10-02_11:02,8947.61,8957.82,8947.61,8957.82,23125,322,2782,
2014-10-02_11:03,8956.53,8959.88,8955.19,8955.19,20941,280,2601,
2014-10-02_11:04,8960.26,8961.96,8957.31,8957.31,22809,333,3053,
2014-10-02_11:05,8956.24,8960.44,8956.24,8958.14,27874,385,3016,
2014-10-02_11:06,8958.49,8962.46,8957.49,8960.43,15275,227,2260,
2014-10-02_11:07,8956.50,8960.52,8956.05,8960.50,19453,274,2494,
2014-10-02_11:08,8961.07,8961.07,8955.27,8960.55,15980,242,2155,
2014-10-02_11:09,8956.98,8961.42,8955.54,8958.52,12750,247,2014,
2014-10-02_11:10,8958.69,8963.74,8956.86,8958.76,15124,217,2214,
2014-10-02_11:11,8963.19,8963.19,8958.19,8959.38,12362,202,1916,
2014-10-02_11:12,8959.22,8965.38,8959.22,8965.38,10673,197,1983,
2014-10-02_11:13,8965.49,8965.49,8960.45,8965.45,11175,175,1875,
2014-10-02_11:14,8961.14,8962.72,8960.57,8962.72,15826,252,2190,
2014-10-02_11:15,8968.12,8969.11,8963.44,8968.76,22081,418,3538,
2014-10-02_11:16,8969.60,8973.03,8967.69,8968.98,25387,332,3132,
2014-10-02_11:17,8968.76,8975.19,8968.76,8975.19,17736,304,2754,
2014-10-02_11:18,8975.19,8977.03,8971.13,8972.79,25077,341,2869,
2014-10-02_11:19,8977.06,8978.26,8971.65,8978.26,20253,636,2533,
2014-10-02_11:20,8981.71,8985.53,8981.71,8985.53,29827,422,3587,
2014-10-02_11:21,8986.01,8986.01,8984.17,8984.17,18249,351,2783,
2014-10-02_11:22,8985.47,8986.47,8985.10,8986.47,19053,361,2706,
2014-10-02_11:23,8986.46,8990.93,8985.90,8985.90,21637,300,2968,
2014-10-02_11:24,8990.29,8991.69,8985.64,8985.64,15185,252,2755,
2014-10-02_11:25,8990.60,8990.93,8986.31,8989.20,20481,279,2627,
2014-10-02_11:26,8989.89,8990.15,8985.03,8985.93,16653,198,2351,
2014-10-02_11:27,8990.86,8990.86,8985.58,8990.37,18519,208,2299,
2014-10-02_11:28,8989.81,8989.81,8985.22,8986.29,12763,165,1951,
2014-10-02_11:29,8987.20,8992.57,8987.20,8987.24,9383,167,1807,
2014-10-02_11:30,8987.65,8991.84,8986.96,8990.87,11762,164,1694,
2014-10-02_11:31,8991.34,8991.34,8984.86,8984.86,11571,179,1903,
2014-10-02_11:32,8989.49,8990.44,8984.57,8985.43,23738,196,2122,
2014-10-02_11:33,8985.28,8990.30,8985.28,8988.90,10070,150,1711,
2014-10-02_11:34,8984.72,8988.78,8984.60,8988.05,7957,165,1700,
2014-10-02_11:35,8980.72,8986.75,8980.50,8980.50,9491,141,1915,
2014-10-02_11:36,8980.91,8986.82,8980.91,8982.13,12448,216,2066,
2014-10-02_11:37,8986.87,8988.23,8983.07,8983.07,8378,142,1528,
2014-10-02_11:38,8987.37,8987.98,8982.56,8982.73,7143,132,1489,
2014-10-02_11:39,8986.90,8986.90,8981.48,8982.20,7311,143,1717,
2014-10-02_11:40,8987.26,8989.11,8982.81,8982.81,5858,124,1467,
2014-10-02_11:41,8986.62,8987.64,8981.06,8981.06,7934,163,1670,
2014-10-02_11:42,8981.77,8981.77,8977.63,8977.63,7583,175,1785,
2014-10-02_11:43,8982.08,8983.35,8977.96,8983.35,11219,172,1931,
2014-10-02_11:44,8978.30,8984.46,8978.30,8983.85,9847,164,1535,
2014-10-02_11:45,8984.16,8984.16,8977.52,8978.66,7099,115,1290,
2014-10-02_11:46,8983.13,8983.80,8978.87,8983.43,4314,106,1286,
2014-10-02_11:47,8979.56,8984.94,8979.11,8984.94,5599,135,1417,
2014-10-02_11:48,8979.24,8980.36,8978.97,8980.08,5792,126,1353,
2014-10-02_11:49,8984.58,8984.58,8978.70,8980.99,5451,136,1425,
2014-10-02_11:50,8976.73,8981.37,8976.17,8980.10,9896,203,1821,
2014-10-02_11:51,8977.96,8982.68,8977.85,8981.56,11265,231,1829,
2014-10-02_11:52,8981.83,8981.83,8976.29,8981.62,7210,138,1548,
2014-10-02_11:53,8978.57,8980.68,8975.25,8977.67,6215,112,1420,
2014-10-02_11:54,8977.50,8982.56,8976.57,8980.78,5616,127,1399,
2014-10-02_11:55,8975.92,8980.54,8974.41,8980.54,8388,144,1508,
2014-10-02_11:56,8981.53,8982.62,8978.04,8982.62,11981,135,1561,
2014-10-02_11:57,8977.16,8982.69,8977.16,8982.01,17628,202,2278,
2014-10-02_11:58,8978.27,8983.49,8975.42,8982.33,7288,144,1660,
2014-10-02_11:59,8978.11,8984.64,8977.82,8984.64,7691,151,1516,
2014-10-02_12:00,8980.45,8985.74,8980.07,8985.73,7943,124,1464,
2014-10-02_12:01,8986.17,8986.17,8981.73,8984.31,11518,193,1923,
2014-10-02_12:02,8984.57,8985.57,8979.34,8981.01,11045,193,1890,
2014-10-02_12:03,8980.56,8987.72,8980.56,8982.89,11122,160,1890,
2014-10-02_12:04,8988.39,8988.79,8987.07,8988.79,15437,211,2120,
2014-10-02_12:05,8987.41,8989.23,8984.14,8984.14,20921,250,2358,
2014-10-02_12:06,8990.33,8990.91,8986.01,8986.01,13112,181,2024,
2014-10-02_12:07,8986.22,8992.31,8986.22,8992.31,16642,254,2402,
2014-10-02_12:08,8991.60,8996.91,8991.21,8996.91,19739,353,2991,
2014-10-02_12:09,8998.89,9003.51,8998.89,9003.51,28156,416,4093,
2014-10-02_12:10,9003.38,9004.24,9003.20,9003.96,22081,364,3687,
2014-10-02_12:11,9003.97,9010.14,9003.97,9010.14,31229,423,3221,
2014-10-02_12:12,9004.43,9009.65,9004.43,9005.13,15167,229,2477,
2014-10-02_12:13,9005.82,9009.87,9005.61,9005.61,19217,211,2364,
2014-10-02_12:14,9009.76,9009.76,9004.34,9005.31,15767,215,2209,
2014-10-02_12:15,9005.48,9009.55,9003.14,9003.14,10695,163,1766,
2014-10-02_12:16,9009.96,9009.96,9002.45,9007.88,13314,155,2021,
2014-10-02_12:17,9002.97,9008.70,9002.97,9008.70,12355,141,1795,
2014-10-02_12:18,9005.38,9009.66,9004.36,9008.93,10878,165,1825,
2014-10-02_12:19,9009.03,9009.49,9008.03,9008.03,16799,205,2177,
2014-10-02_12:20,9004.13,9010.27,9004.13,9010.27,12943,182,1945,
2014-10-02_12:21,9009.45,9009.45,9003.53,9003.53,12127,196,2039,
2014-10-02_12:22,9004.21,9008.78,9003.07,9008.78,11787,191,2043,
2014-10-02_12:23,9004.68,9005.52,9004.12,9004.25,10269,249,1959,
2014-10-02_12:24,9004.96,9004.96,8999.93,9003.65,10429,202,1917,
2014-10-02_12:25,9004.33,9004.98,8999.31,9004.98,8260,160,1843,
2014-10-02_12:26,8999.61,9004.08,8999.61,9004.08,9848,175,1956,
2014-10-02_12:27,9003.65,9004.32,8999.17,8999.17,8798,163,1741,
2014-10-02_12:28,8999.31,9004.36,8998.25,9003.22,8731,139,1689,
2014-10-02_12:29,8999.30,9005.60,8999.30,9004.07,11216,214,2048,
2014-10-02_12:30,9004.48,9004.91,8999.66,9004.91,10633,203,2184,
2014-10-02_12:31,9000.16,9004.94,8998.79,9004.94,9167,217,2135,
2014-10-02_12:32,9004.94,9005.33,9003.32,9003.32,9889,207,2363,
2014-10-02_12:33,9003.42,9004.58,8998.92,9004.58,10069,173,2043,
2014-10-02_12:34,8999.74,9004.78,8999.74,9004.68,12634,198,2155,
2014-10-02_12:35,9000.99,9004.95,9000.00,9004.71,9156,175,2068,
2014-10-02_12:36,8999.49,9003.70,8999.28,8999.28,16714,196,2257,
2014-10-02_12:37,9003.53,9004.71,8999.68,9003.96,13456,191,2248,
2014-10-02_12:38,9003.28,9003.52,8994.19,8994.19,12603,315,2285,
2014-10-02_12:39,8994.06,8998.13,8994.06,8997.78,10106,191,2127,
2014-10-02_12:40,8998.22,8999.44,8998.10,8998.89,10755,165,1993,
2014-10-02_12:41,8998.24,8999.27,8997.41,8998.32,9702,165,1779,
2014-10-02_12:42,8999.53,8999.82,8997.84,8999.16,9938,198,1912,
2014-10-02_12:43,8994.74,8999.80,8994.74,8998.51,20780,231,2076,
2014-10-02_12:44,8998.55,8998.81,8993.27,8993.27,11233,200,2009,
2014-10-02_12:45,8998.04,8999.80,8993.80,8999.80,9432,191,1818,
2014-10-02_12:46,8999.15,8999.15,8994.63,8998.14,9279,159,1872,
2014-10-02_12:47,9000.27,9000.27,8993.94,8994.93,9969,177,1803,
2014-10-02_12:48,9000.51,9000.51,8999.14,8999.27,9018,157,1710,
2014-10-02_12:49,8999.59,9000.84,8995.18,9000.34,10242,186,1817,
2014-10-02_12:50,8995.10,9000.51,8995.10,8995.98,10465,166,1775,
2014-10-02_12:51,8996.85,9000.32,8996.28,8996.28,7716,165,1624,
2014-10-02_12:52,8996.19,8999.86,8996.15,8998.79,8008,137,1646,
2014-10-02_12:53,8994.18,8999.18,8994.18,8998.83,11052,201,2111,
2014-10-02_12:54,8994.66,9000.42,8994.66,9000.42,10427,178,1954,
2014-10-02_12:55,9000.22,9000.55,8999.07,9000.55,9493,156,1856,
2014-10-02_12:56,8998.86,8999.92,8998.48,8999.92,9607,202,1990,
2014-10-02_12:57,9000.23,9000.23,8994.44,8998.90,9467,168,1927,
2014-10-02_12:58,9000.46,9000.74,8997.24,8998.85,11240,184,2119,
2014-10-02_12:59,8997.56,8999.32,8997.56,8998.21,10713,220,2190,
2014-10-02_13:00,8998.93,8999.35,8996.71,8998.23,9557,196,2105,
2014-10-02_13:01,8997.93,8998.24,8995.00,8996.27,12130,245,2531,
2014-10-02_13:02,8996.20,8996.69,8995.39,8995.95,8897,179,2046,
2014-10-02_13:03,8994.49,8997.23,8994.49,8995.44,9920,187,2083,
2014-10-02_13:04,8995.77,8996.26,8990.99,8995.43,9368,186,1985,
2014-10-02_13:05,8988.74,8994.44,8988.74,8993.92,13878,226,2510,
2014-10-02_13:06,8993.48,8994.66,8993.48,8994.66,12033,198,2459,
2014-10-02_13:07,8994.12,8994.28,8993.33,8993.48,11934,232,2397,
2014-10-02_13:08,8993.72,8993.72,8992.04,8992.70,11977,207,2245,
2014-10-02_13:09,8993.08,8994.56,8988.21,8994.41,14760,262,2452,
2014-10-02_13:10,8993.15,8994.09,8989.57,8989.57,12918,227,2234,
2014-10-02_13:11,8989.34,8993.68,8989.34,8993.67,12530,214,2311,
2014-10-02_13:12,8994.19,8994.19,8993.40,8993.76,11939,223,2476,
2014-10-02_13:13,8993.66,8994.18,8993.66,8994.08,11998,217,2335,
2014-10-02_13:14,8994.25,8995.58,8989.71,8989.71,11916,200,2420,
2014-10-02_13:15,8994.82,8995.16,8990.26,8994.51,14964,236,2380,
2014-10-02_13:16,8990.66,8994.14,8988.31,8993.21,15738,262,2898,
2014-10-02_13:17,8993.93,8994.57,8992.28,8994.00,14918,298,2872,
2014-10-02_13:18,8994.21,8994.48,8994.12,8994.36,20138,328,3095,
2014-10-02_13:19,8991.53,8994.18,8991.53,8994.18,20888,304,3510,
2014-10-02_13:20,8989.48,8994.00,8989.48,8991.93,20210,365,3211,
2014-10-02_13:21,8994.12,8994.12,8986.50,8992.58,20990,367,3498,
2014-10-02_13:22,8994.70,8994.70,8987.07,8990.19,21795,386,3712,
2014-10-02_13:23,8985.31,8989.10,8982.14,8988.33,20270,410,4311,
2014-10-02_13:24,8982.55,8983.11,8982.26,8982.26,25945,434,4252,
2014-10-02_13:25,8980.77,8990.45,8980.77,8990.45,24374,386,3846,
2014-10-02_13:26,8990.45,8990.45,8990.45,8990.45,0,0,0,
2014-10-02_13:27,8990.45,8990.45,8990.45,8990.45,0,0,0,
2014-10-02_13:28,8990.45,8990.45,8990.45,8990.45,0,0,0,
2014-10-02_13:29,8990.45,8990.45,8990.45,8990.45,0,0,0,
2014-10-02_13:30,8990.45,8990.45,8975.19,8975.19,117623,4592,25521,
2014-10-03_09:01,9010.30,9018.38,9010.30,9018.38,60597,2160,16113,
2014-10-03_09:02,9018.60,9024.21,9008.54,9008.54,46395,926,8104,
2014-10-03_09:03,9006.32,9006.32,9002.86,9003.91,71051,985,8204,
2014-10-03_09:04,8998.79,9001.51,8998.27,9001.51,51384,654,6124,
2014-10-03_09:05,9001.60,9006.59,9001.43,9003.56,60536,603,5838,
2014-10-03_09:06,9003.96,9010.89,9003.96,9006.52,73941,547,5829,
2014-10-03_09:07,9007.72,9015.75,9007.72,9015.75,71617,570,5640,
2014-10-03_09:08,9014.15,9016.66,9013.15,9016.66,63200,564,5638,
2014-10-03_09:09,9015.54,9015.54,9012.64,9012.64,60022,609,6002,
2014-10-03_09:10,9006.71,9010.56,9006.71,9008.76,50485,537,5566,
2014-10-03_09:11,9008.44,9012.39,9008.44,9011.99,44281,573,5228,
2014-10-03_09:12,9011.85,9014.60,9011.85,9014.60,43971,488,4156,
2014-10-03_09:13,9015.67,9025.35,9015.67,9025.35,64321,637,5173,
2014-10-03_09:14,9025.06,9028.64,9022.75,9028.64,51051,567,4739,
2014-10-03_09:15,9030.45,9034.26,9030.08,9034.26,48094,586,5375,
2014-10-03_09:16,9030.69,9039.74,9030.69,9039.74,46525,621,5336,
2014-10-03_09:17,9040.86,9044.43,9037.35,9039.26,50932,618,5637,
2014-10-03_09:18,9045.76,9046.84,9041.49,9041.89,52966,578,5472,
2014-10-03_09:19,9042.69,9043.00,9041.44,9041.44,60538,684,5235,
2014-10-03_09:20,9040.51,9045.23,9038.60,9038.60,75979,653,5470,
2014-10-03_09:21,9038.03,9044.99,9037.47,9043.47,55588,504,4813,
2014-10-03_09:22,9043.25,9046.35,9039.85,9046.35,44696,526,4725,
2014-10-03_09:23,9042.38,9047.64,9041.59,9042.57,39407,460,4326,
2014-10-03_09:24,9047.80,9049.91,9047.80,9049.91,36413,438,3953,
2014-10-03_09:25,9044.68,9049.97,9044.68,9048.01,37260,449,4107,
2014-10-03_09:26,9047.44,9047.44,9045.91,9046.55,34581,399,3823,
2014-10-03_09:27,9041.22,9046.20,9039.46,9044.39,34403,376,3858,
2014-10-03_09:28,9039.83,9046.75,9039.83,9042.77,37312,424,3684,
2014-10-03_09:29,9047.67,9047.67,9039.38,9044.29,29663,455,3745,
2014-10-03_09:30,9039.88,9046.61,9039.78,9044.37,20953,329,3243,
2014-10-03_09:31,9042.97,9043.48,9034.47,9034.47,29024,320,3810,
2014-10-03_09:32,9032.93,9033.16,9031.40,9031.40,31556,459,4457,
2014-10-03_09:33,9030.26,9030.26,9025.86,9025.86,43052,602,4387,
2014-10-03_09:34,9025.95,9032.83,9025.16,9032.83,27273,338,3010,
2014-10-03_09:35,9031.25,9031.50,9026.61,9031.20,22713,298,2936,
2014-10-03_09:36,9027.01,9029.31,9022.55,9022.55,20715,316,3118,
2014-10-03_09:37,9021.49,9022.50,9018.83,9022.27,27756,423,4115,
2014-10-03_09:38,9022.50,9023.02,9017.82,9018.81,22514,297,3130,
2014-10-03_09:39,9018.91,9018.91,9016.97,9017.42,35347,381,3592,
2014-10-03_09:40,9016.38,9020.66,9014.56,9017.23,22868,351,3264,
2014-10-03_09:41,9022.07,9024.57,9018.12,9018.54,22084,297,2658,
2014-10-03_09:42,9018.66,9025.70,9018.66,9025.70,20892,317,2622,
2014-10-03_09:43,9021.89,9028.30,9021.89,9028.30,19410,237,2344,
2014-10-03_09:44,9023.76,9028.78,9022.84,9028.78,18672,236,2188,
2014-10-03_09:45,9029.53,9031.31,9025.93,9031.31,14885,212,2132,
2014-10-03_09:46,9032.30,9033.69,9026.91,9033.41,16991,227,2249,
2014-10-03_09:47,9026.77,9033.51,9026.77,9033.45,16593,242,2557,
2014-10-03_09:48,9034.32,9035.00,9033.16,9033.16,33264,334,3361,
2014-10-03_09:49,9033.25,9036.41,9031.28,9036.41,33684,359,3194,
2014-10-03_09:50,9036.44,9037.45,9031.27,9036.96,22987,274,2671,
2014-10-03_09:51,9037.71,9038.59,9032.50,9038.32,20145,244,2458,
2014-10-03_09:52,9038.07,9039.02,9034.08,9034.08,23062,272,2529,
2014-10-03_09:53,9033.85,9041.02,9033.85,9041.02,23410,241,2358,
2014-10-03_09:54,9040.68,9041.26,9036.04,9040.97,15891,221,2171,
2014-10-03_09:55,9036.50,9043.32,9036.50,9043.32,15097,256,2434,
2014-10-03_09:56,9042.88,9045.08,9042.88,9045.08,22682,348,2649,
2014-10-03_09:57,9045.87,9049.00,9045.87,9049.00,35407,490,3435,
2014-10-03_09:58,9049.14,9055.66,9049.14,9052.05,27134,353,3035,
2014-10-03_09:59,9052.40,9057.99,9052.20,9053.79,22242,308,3004,
2014-10-03_10:00,9057.58,9058.67,9052.95,9058.64,23902,305,2966,
2014-10-03_10:01,9052.50,9057.13,9052.21,9052.50,20176,247,2822,
2014-10-03_10:02,9052.29,9058.25,9052.29,9057.73,18885,385,2801,
2014-10-03_10:03,9057.74,9063.96,9057.58,9063.96,30331,397,2673,
2014-10-03_10:04,9057.95,9059.14,9057.95,9058.60,18863,293,2879,
2014-10-03_10:05,9059.01,9059.01,9057.54,9057.73,26210,312,2843,
2014-10-03_10:06,9057.55,9059.13,9054.03,9054.03,27430,415,3226,
2014-10-03_10:07,9059.20,9060.09,9055.06,9060.09,19231,248,2630,
2014-10-03_10:08,9060.41,9060.41,9058.03,9059.67,17293,262,2480,
2014-10-03_10:09,9059.73,9059.73,9056.88,9056.88,15482,231,2321,
2014-10-03_10:10,9057.73,9058.69,9056.29,9058.69,13212,227,2354,
2014-10-03_10:11,9058.22,9058.35,9055.19,9055.19,12790,183,2180,
2014-10-03_10:12,9055.89,9056.40,9055.57,9056.40,11129,204,2194,
2014-10-03_10:13,9050.46,9058.14,9050.46,9058.14,27167,414,2875,
2014-10-03_10:14,9058.58,9059.72,9058.58,9059.72,16495,234,2330,
2014-10-03_10:15,9058.54,9060.22,9058.54,9060.22,14012,214,2010,
2014-10-03_10:16,9055.66,9061.33,9055.66,9061.33,10518,207,2184,
2014-10-03_10:17,9060.13,9060.79,9056.30,9056.30,16073,233,2219,
2014-10-03_10:18,9061.47,9061.66,9060.08,9061.46,14499,264,2276,
2014-10-03_10:19,9061.70,9066.86,9060.63,9065.61,14804,258,2415,
2014-10-03_10:20,9060.60,9061.77,9060.59,9060.59,20726,267,2292,
2014-10-03_10:21,9059.98,9060.09,9057.70,9058.52,16562,293,2489,
2014-10-03_10:22,9057.96,9059.30,9053.15,9059.28,15739,252,2132,
2014-10-03_10:23,9057.53,9057.53,9056.11,9057.14,17128,273,2392,
2014-10-03_10:24,9057.29,9059.03,9057.29,9059.03,14705,250,2244,
2014-10-03_10:25,9058.59,9059.93,9058.47,9059.87,15724,255,2205,
2014-10-03_10:26,9061.33,9065.02,9059.88,9065.02,11887,190,1947,
2014-10-03_10:27,9058.13,9060.38,9058.13,9060.20,10046,185,1855,
2014-10-03_10:28,9060.07,9064.18,9058.39,9060.20,17069,365,2305,
2014-10-03_10:29,9060.66,9064.45,9058.24,9061.17,12765,218,1913,
2014-10-03_10:30,9060.69,9064.82,9059.39,9060.48,12238,194,1764,
2014-10-03_10:31,9065.92,9065.92,9061.16,9065.45,13394,268,2176,
2014-10-03_10:32,9065.40,9068.54,9063.01,9068.54,12173,198,1946,
2014-10-03_10:33,9063.85,9071.24,9062.73,9071.24,13336,259,2161,
2014-10-03_10:34,9066.76,9072.34,9066.76,9071.38,16876,267,2278,
2014-10-03_10:35,9071.22,9073.91,9067.30,9073.91,14209,266,2412,
2014-10-03_10:36,9074.21,9074.21,9069.17,9073.42,13402,260,2270,
2014-10-03_10:37,9073.86,9074.68,9067.89,9070.17,13313,240,2321,
2014-10-03_10:38,9075.22,9076.61,9074.84,9075.82,17682,310,2741,
2014-10-03_10:39,9076.35,9076.35,9071.08,9071.08,19495,258,2315,
2014-10-03_10:40,9076.46,9076.46,9071.11,9071.77,16324,811,2942,
2014-10-03_10:41,9075.97,9077.09,9071.84,9076.29,20942,380,2612,
2014-10-03_10:42,9075.72,9081.25,9075.50,9075.50,23390,292,2547,
2014-10-03_10:43,9076.37,9082.55,9076.37,9077.44,14778,266,2362,
2014-10-03_10:44,9078.17,9078.62,9076.01,9076.01,14562,243,2197,
2014-10-03_10:45,9077.70,9078.71,9076.73,9077.15,15593,386,2370,
2014-10-03_10:46,9072.88,9078.18,9072.88,9078.18,16582,267,2189,
2014-10-03_10:47,9073.79,9077.66,9073.79,9077.66,17858,237,2169,
2014-10-03_10:48,9078.23,9078.23,9073.59,9077.61,11233,208,2058,
2014-10-03_10:49,9073.89,9078.02,9072.69,9078.02,12125,225,2129,
2014-10-03_10:50,9071.93,9076.33,9071.08,9076.33,12299,258,2233,
2014-10-03_10:51,9075.87,9075.87,9069.73,9073.96,12266,225,2023,
2014-10-03_10:52,9069.28,9076.83,9069.28,9076.83,8722,190,1774,
2014-10-03_10:53,9076.57,9076.57,9072.05,9072.05,9736,194,1828,
2014-10-03_10:54,9072.22,9077.21,9071.88,9077.21,8956,216,1824,
2014-10-03_10:55,9074.60,9076.52,9074.44,9076.52,9741,182,1810,
2014-10-03_10:56,9076.40,9076.97,9071.84,9075.70,10493,194,1736,
2014-10-03_10:57,9072.07,9075.55,9070.45,9070.45,8885,186,1742,
2014-10-03_10:58,9073.89,9074.36,9068.97,9069.25,7955,173,1718,
2014-10-03_10:59,9073.49,9074.18,9068.44,9068.44,8923,193,1762,
2014-10-03_11:00,9069.52,9074.10,9068.85,9073.86,15572,181,1883,
2014-10-03_11:01,9074.82,9074.98,9069.63,9073.33,12184,255,1891,
2014-10-03_11:02,9073.47,9074.80,9073.47,9074.80,11960,210,1795,
2014-10-03_11:03,9070.11,9076.28,9070.11,9076.28,8703,177,1793,
2014-10-03_11:04,9075.85,9076.89,9071.56,9076.89,16718,210,1949,
2014-10-03_11:05,9076.51,9076.67,9075.62,9075.62,11585,230,2274,
2014-10-03_11:06,9076.49,9078.15,9072.83,9077.75,10144,163,1769,
2014-10-03_11:07,9072.98,9077.85,9072.98,9077.64,8837,194,1931,
2014-10-03_11:08,9076.52,9077.80,9076.52,9076.69,7502,195,1642,
2014-10-03_11:09,9076.63,9077.20,9076.31,9077.08,9186,222,1748,
2014-10-03_11:10,9071.93,9080.65,9071.93,9076.60,9343,221,1884,
2014-10-03_11:11,9077.98,9081.66,9075.67,9075.67,11291,232,1910,
2014-10-03_11:12,9076.21,9077.63,9075.84,9077.04,12771,183,1849,
2014-10-03_11:13,9081.54,9081.54,9075.93,9076.21,11509,158,1704,
2014-10-03_11:14,9080.96,9081.65,9075.72,9080.49,7876,150,1599,
2014-10-03_11:15,9079.83,9081.07,9076.83,9076.83,7764,141,1778,
2014-10-03_11:16,9076.72,9082.25,9076.56,9077.02,10549,199,1818,
2014-10-03_11:17,9082.15,9082.77,9077.51,9082.22,19835,246,2118,
2014-10-03_11:18,9081.85,9082.50,9077.80,9077.80,11110,145,1629,
2014-10-03_11:19,9077.25,9083.30,9077.25,9077.45,8495,202,1707,
2014-10-03_11:20,9077.49,9081.65,9076.82,9081.37,8951,171,1574,
2014-10-03_11:21,9082.46,9082.46,9077.39,9080.47,7045,147,1739,
2014-10-03_11:22,9077.28,9082.55,9077.28,9077.99,7062,133,1522,
2014-10-03_11:23,9078.20,9082.96,9078.20,9082.95,10076,171,1644,
2014-10-03_11:24,9078.32,9082.83,9077.54,9077.85,8102,158,1625,
2014-10-03_11:25,9081.87,9083.41,9077.94,9083.37,8821,154,1627,
2014-10-03_11:26,9082.60,9082.60,9077.81,9082.21,11930,204,1764,
2014-10-03_11:27,9083.31,9083.31,9078.27,9079.22,9072,150,1683,
2014-10-03_11:28,9078.36,9082.97,9078.09,9078.68,9714,160,1686,
2014-10-03_11:29,9083.12,9084.90,9079.68,9084.90,10202,146,1711,
2014-10-03_11:30,9080.24,9084.23,9079.77,9079.77,10121,138,1515,
2014-10-03_11:31,9084.01,9084.55,9080.61,9084.24,8055,145,1673,
2014-10-03_11:32,9083.89,9085.06,9079.84,9084.36,8515,155,1721,
2014-10-03_11:33,9083.90,9085.63,9079.22,9085.63,8948,141,1533,
2014-10-03_11:34,9084.99,9085.93,9080.80,9085.93,9032,151,1594,
2014-10-03_11:35,9080.58,9085.66,9079.60,9085.66,9338,122,1487,
2014-10-03_11:36,9081.56,9086.88,9081.19,9081.19,8319,196,1824,
2014-10-03_11:37,9085.52,9086.78,9081.99,9086.21,7557,151,1553,
2014-10-03_11:38,9086.06,9087.03,9086.06,9087.03,6679,156,1507,
2014-10-03_11:39,9087.47,9087.91,9086.47,9086.64,6754,146,1459,
2014-10-03_11:40,9087.49,9087.61,9082.35,9087.12,8452,157,1481,
2014-10-03_11:41,9083.00,9087.88,9083.00,9087.82,6816,174,1526,
2014-10-03_11:42,9088.29,9090.63,9084.63,9090.63,12540,235,2124,
2014-10-03_11:43,9089.86,9090.16,9084.80,9089.69,10883,213,1897,
2014-10-03_11:44,9090.43,9090.43,9084.97,9089.45,12303,189,1833,
2014-10-03_11:45,9090.78,9090.87,9090.28,9090.87,9247,159,1715,
2014-10-03_11:46,9091.03,9091.03,9085.94,9089.60,9468,172,1913,
2014-10-03_11:47,9086.37,9090.97,9085.57,9090.67,8801,135,1601,
2014-10-03_11:48,9091.35,9092.03,9085.27,9086.05,9708,257,1760,
2014-10-03_11:49,9089.62,9091.22,9085.90,9085.90,8509,132,1379,
2014-10-03_11:50,9092.20,9092.20,9089.52,9089.52,9170,135,1647,
2014-10-03_11:51,9089.55,9090.86,9089.06,9089.80,9040,147,1498,
2014-10-03_11:52,9089.45,9091.43,9086.10,9091.43,8433,151,1551,
2014-10-03_11:53,9091.29,9091.71,9090.52,9091.43,7374,182,1709,
2014-10-03_11:54,9086.94,9092.28,9086.94,9091.88,6244,148,1531,
2014-10-03_11:55,9092.41,9093.03,9088.23,9092.02,8442,168,1574,
2014-10-03_11:56,9090.27,9093.39,9090.27,9091.95,10595,177,1818,
2014-10-03_11:57,9092.18,9092.44,9090.84,9090.84,9143,198,1758,
2014-10-03_11:58,9091.59,9092.33,9086.67,9091.33,10826,280,1951,
2014-10-03_11:59,9091.33,9093.36,9091.33,9092.68,14175,394,2116,
2014-10-03_12:00,9092.84,9096.00,9091.42,9096.00,16377,265,2011,
2014-10-03_12:01,9096.85,9097.91,9092.31,9097.91,12414,285,1934,
2014-10-03_12:02,9093.01,9098.72,9093.01,9097.60,11178,344,1771,
2014-10-03_12:03,9098.00,9099.31,9093.38,9098.58,11910,240,1797,
2014-10-03_12:04,9099.35,9100.49,9094.54,9100.46,14266,277,2390,
2014-10-03_12:05,9100.59,9101.48,9096.09,9101.47,11772,212,2142,
2014-10-03_12:06,9101.21,9102.81,9097.04,9102.69,14637,217,2248,
2014-10-03_12:07,9098.36,9104.10,9098.05,9103.79,18023,248,2397,
2014-10-03_12:08,9104.83,9106.23,9102.09,9102.09,20910,426,2661,
2014-10-03_12:09,9107.68,9107.91,9102.58,9104.13,16625,239,2239,
2014-10-03_12:10,9104.03,9109.61,9103.99,9103.99,15680,308,2361,
2014-10-03_12:11,9109.31,9109.31,9107.00,9108.17,14993,285,2539,
2014-10-03_12:12,9108.41,9108.68,9107.19,9107.19,11727,218,2091,
2014-10-03_12:13,9107.52,9109.97,9105.47,9109.97,13006,293,2306,
2014-10-03_12:14,9105.85,9111.33,9105.85,9111.22,15552,320,2657,
2014-10-03_12:15,9105.68,9111.81,9105.68,9111.81,12344,258,2170,
2014-10-03_12:16,9111.89,9113.11,9111.32,9111.32,15666,417,2297,
2014-10-03_12:17,9112.73,9113.55,9108.33,9112.97,15815,281,2104,
2014-10-03_12:18,9108.44,9113.06,9107.83,9112.32,14424,230,2053,
2014-10-03_12:19,9111.52,9111.52,9106.75,9106.75,13431,195,1826,
2014-10-03_12:20,9106.08,9107.46,9106.08,9106.96,12440,193,1849,
2014-10-03_12:21,9107.59,9111.56,9106.70,9111.56,15780,244,2250,
2014-10-03_12:22,9111.41,9111.41,9106.30,9106.30,14555,177,2027,
2014-10-03_12:23,9106.37,9107.08,9105.91,9106.48,12272,255,2064,
2014-10-03_12:24,9107.08,9111.23,9105.61,9106.80,10454,213,1873,
2014-10-03_12:25,9106.35,9109.89,9105.41,9105.41,12967,223,1996,
2014-10-03_12:26,9106.00,9110.07,9105.72,9105.72,8674,190,1919,
2014-10-03_12:27,9105.73,9110.88,9104.45,9110.88,11139,177,1826,
2014-10-03_12:28,9105.04,9108.87,9104.22,9105.48,10333,179,1992,
2014-10-03_12:29,9109.57,9109.57,9104.30,9109.32,12400,193,1937,
2014-10-03_12:30,9104.27,9110.05,9104.27,9110.05,11178,199,2160,
2014-10-03_12:31,9109.21,9109.21,9104.39,9104.39,11085,177,1935,
2014-10-03_12:32,9104.65,9110.73,9104.65,9105.15,10154,164,1819,
2014-10-03_12:33,9109.04,9110.42,9106.70,9106.70,9752,203,2018,
2014-10-03_12:34,9106.23,9109.67,9104.53,9109.67,9722,170,1673,
2014-10-03_12:35,9108.64,9109.46,9103.60,9108.48,12046,192,1986,
2014-10-03_12:36,9108.99,9109.66,9108.67,9108.67,9489,186,1971,
2014-10-03_12:37,9104.46,9110.56,9104.46,9109.42,9928,200,2033,
2014-10-03_12:38,9109.20,9110.58,9104.55,9108.77,11666,192,2106,
2014-10-03_12:39,9109.02,9110.28,9103.71,9110.07,9403,196,1968,
2014-10-03_12:40,9109.77,9110.75,9105.17,9110.75,10960,191,1953,
2014-10-03_12:41,9110.17,9110.17,9109.49,9109.49,10962,175,1896,
2014-10-03_12:42,9108.90,9109.13,9104.53,9104.53,10113,211,2007,
2014-10-03_12:43,9108.45,9108.45,9103.45,9103.53,11166,173,2152,
2014-10-03_12:44,9107.32,9107.45,9106.01,9106.01,12034,204,2229,
2014-10-03_12:45,9106.00,9107.35,9101.68,9107.35,12081,213,2015,
2014-10-03_12:46,9106.88,9107.61,9103.16,9103.51,10718,180,2010,
2014-10-03_12:47,9107.34,9109.25,9106.84,9109.25,10389,183,1941,
2014-10-03_12:48,9108.40,9108.67,9102.44,9108.11,11219,205,1987,
2014-10-03_12:49,9106.78,9108.33,9102.57,9102.57,9543,187,1916,
2014-10-03_12:50,9107.19,9108.22,9103.68,9108.22,11247,195,1878,
2014-10-03_12:51,9107.86,9109.10,9107.23,9109.10,7597,161,1749,
2014-10-03_12:52,9108.19,9108.25,9106.88,9108.04,9613,194,2021,
2014-10-03_12:53,9108.58,9109.44,9107.59,9108.72,9567,217,2304,
2014-10-03_12:54,9108.95,9109.10,9108.36,9108.95,12353,259,2269,
2014-10-03_12:55,9109.35,9110.31,9108.76,9108.76,14813,327,2322,
2014-10-03_12:56,9109.27,9110.44,9104.53,9109.46,11416,230,2131,
2014-10-03_12:57,9109.19,9110.26,9105.07,9105.07,12278,326,2680,
2014-10-03_12:58,9110.24,9111.80,9105.07,9111.30,14605,260,2382,
2014-10-03_12:59,9106.93,9110.96,9105.21,9109.11,12061,250,2137,
2014-10-03_13:00,9109.91,9110.96,9105.44,9106.22,13543,240,2298,
2014-10-03_13:01,9111.07,9111.07,9109.57,9110.75,13311,284,2505,
2014-10-03_13:02,9104.88,9111.26,9104.88,9109.82,15019,468,2813,
2014-10-03_13:03,9110.33,9110.33,9109.34,9109.72,13975,270,2370,
2014-10-03_13:04,9105.04,9109.98,9103.89,9103.89,19030,280,2467,
2014-10-03_13:05,9109.65,9109.70,9104.71,9109.10,18405,257,2452,
2014-10-03_13:06,9109.24,9109.54,9105.39,9105.39,11770,231,2363,
2014-10-03_13:07,9110.69,9110.69,9110.20,9110.20,13062,303,2606,
2014-10-03_13:08,9105.67,9110.92,9105.67,9110.92,14438,264,2625,
2014-10-03_13:09,9109.79,9111.29,9105.61,9110.90,17480,261,2619,
2014-10-03_13:10,9105.63,9110.39,9105.63,9109.27,15309,238,2560,
2014-10-03_13:11,9109.95,9111.18,9106.22,9111.18,13543,308,2540,
2014-10-03_13:12,9110.43,9111.68,9107.32,9111.64,17137,316,2848,
2014-10-03_13:13,9106.77,9112.99,9106.77,9112.99,22044,375,3215,
2014-10-03_13:14,9112.28,9113.71,9108.66,9112.94,14747,337,3028,
2014-10-03_13:15,9113.28,9113.68,9110.36,9112.27,18596,343,3119,
2014-10-03_13:16,9112.63,9112.94,9112.20,9112.57,23811,329,3155,
2014-10-03_13:17,9111.90,9112.93,9108.27,9111.92,36743,392,3435,
2014-10-03_13:18,9111.84,9112.58,9107.17,9112.26,21181,307,2980,
2014-10-03_13:19,9110.38,9112.95,9110.38,9112.91,18432,302,3392,
2014-10-03_13:20,9112.47,9113.39,9112.24,9113.39,19792,355,3346,
2014-10-03_13:21,9113.54,9113.54,9112.71,9113.29,27338,537,3703,
2014-10-03_13:22,9107.61,9113.76,9107.61,9109.34,26556,398,3783,
2014-10-03_13:23,9109.50,9113.13,9109.07,9113.13,24799,476,4619,
2014-10-03_13:24,9112.95,9113.01,9107.68,9108.54,29023,435,4610,
2014-10-03_13:25,9110.92,9113.80,9107.61,9112.81,38986,502,5045,
2014-10-03_13:26,9112.81,9112.81,9112.81,9112.81,0,0,0,
2014-10-03_13:27,9112.81,9112.81,9112.81,9112.81,0,0,0,
2014-10-03_13:28,9112.81,9112.81,9112.81,9112.81,0,0,0,
2014-10-03_13:29,9112.81,9112.81,9112.81,9112.81,0,0,0,
2014-10-03_13:30,9112.81,9112.81,9106.28,9106.28,133592,4724,28347,
2014-10-06_09:01,9118.28,9122.54,9098.12,9098.12,77329,3197,20126,
2014-10-06_09:02,9099.92,9099.92,9094.19,9095.84,37271,1089,7523,
2014-10-06_09:03,9094.42,9094.42,9086.77,9093.36,53156,848,6919,
2014-10-06_09:04,9094.00,9094.94,9089.56,9094.74,61542,734,6473,
2014-10-06_09:05,9096.10,9098.20,9091.86,9098.20,59422,662,6044,
2014-10-06_09:06,9097.93,9100.27,9095.11,9099.69,55299,613,5388,
2014-10-06_09:07,9102.23,9104.36,9098.91,9103.08,62464,678,5448,
2014-10-06_09:08,9103.21,9105.70,9100.36,9105.70,58415,650,5858,
2014-10-06_09:09,9103.53,9105.26,9103.53,9105.26,72570,663,6047,
2014-10-06_09:10,9105.12,9105.73,9096.38,9096.38,52311,812,6059,
2014-10-06_09:11,9095.37,9099.05,9094.05,9098.52,67897,693,5895,
2014-10-06_09:12,9097.70,9099.12,9092.91,9097.64,44842,459,4795,
2014-10-06_09:13,9092.94,9094.80,9089.50,9089.50,57578,502,4828,
2014-10-06_09:14,9088.14,9088.14,9086.21,9086.21,51453,560,5264,
2014-10-06_09:15,9090.70,9091.31,9089.43,9090.09,30302,395,3838,
2014-10-06_09:16,9091.00,9091.00,9088.30,9088.47,32529,427,4003,
2014-10-06_09:17,9088.38,9090.14,9082.33,9088.02,47876,439,4135,
2014-10-06_09:18,9087.58,9087.58,9085.68,9086.48,49451,524,4214,
2014-10-06_09:19,9087.75,9087.75,9086.68,9087.17,33278,403,4148,
2014-10-06_09:20,9087.28,9088.94,9086.62,9088.94,37306,415,3776,
2014-10-06_09:21,9089.71,9089.71,9086.09,9086.09,31225,376,3684,
2014-10-06_09:22,9087.57,9087.79,9079.91,9079.91,33332,393,4139,
2014-10-06_09:23,9079.30,9083.06,9077.12,9077.17,47589,485,4543,
2014-10-06_09:24,9076.21,9082.89,9076.21,9082.02,34129,426,3457,
2014-10-06_09:25,9081.91,9081.91,9077.65,9077.83,23318,306,2981,
2014-10-06_09:26,9081.94,9082.55,9075.15,9077.00,26706,342,3352,
2014-10-06_09:27,9079.60,9079.61,9074.09,9074.09,37729,556,3508,
2014-10-06_09:28,9073.38,9073.38,9066.84,9066.84,39432,626,4588,
2014-10-06_09:29,9070.80,9071.39,9066.04,9071.30,34419,454,4153,
2014-10-06_09:30,9071.12,9072.69,9067.30,9071.83,22846,291,2951,
2014-10-06_09:31,9065.34,9071.39,9065.34,9066.79,24873,312,3164,
2014-10-06_09:32,9066.45,9073.70,9066.45,9069.53,33954,368,3112,
2014-10-06_09:33,9074.15,9075.72,9071.40,9072.01,25169,284,2725,
2014-10-06_09:34,9071.32,9075.15,9069.75,9070.89,22281,280,2695,
2014-10-06_09:35,9074.65,9077.67,9071.81,9077.67,17609,240,2280,
2014-10-06_09:36,9076.79,9078.36,9072.48,9078.36,20221,248,2492,
2014-10-06_09:37,9076.46,9077.17,9072.59,9076.29,17859,293,2673,
2014-10-06_09:38,9075.22,9076.20,9074.89,9075.86,17327,289,2634,
2014-10-06_09:39,9070.08,9074.90,9070.08,9073.22,22159,317,3288,
2014-10-06_09:40,9069.13,9075.35,9069.13,9075.35,15087,233,2441,
2014-10-06_09:41,9074.34,9076.28,9074.32,9076.28,18622,349,2730,
2014-10-06_09:42,9081.27,9081.27,9074.81,9074.98,23247,367,3166,
2014-10-06_09:43,9076.15,9077.42,9075.73,9077.26,15115,248,2427,
2014-10-06_09:44,9082.29,9083.01,9082.06,9082.74,17524,263,2429,
2014-10-06_09:45,9082.97,9086.00,9078.97,9081.54,21981,271,2315,
2014-10-06_09:46,9079.80,9087.10,9079.80,9083.83,29348,391,3044,
2014-10-06_09:47,9084.31,9090.39,9084.31,9090.39,24250,279,2460,
2014-10-06_09:48,9090.25,9091.99,9086.40,9091.99,18720,286,2633,
2014-10-06_09:49,9090.99,9091.85,9086.31,9086.31,29511,328,3026,
2014-10-06_09:50,9086.63,9093.62,9086.63,9088.18,14382,265,2737,
2014-10-06_09:51,9094.32,9094.99,9088.48,9092.75,11432,225,2494,
2014-10-06_09:52,9090.93,9091.96,9085.44,9085.44,21976,285,2852,
2014-10-06_09:53,9086.18,9091.10,9085.17,9087.00,20751,247,2634,
2014-10-06_09:54,9087.65,9089.88,9085.30,9089.88,21321,265,2462,
2014-10-06_09:55,9089.63,9090.23,9085.04,9086.36,18093,267,2488,
2014-10-06_09:56,9087.23,9092.98,9086.83,9088.63,13221,207,2017,
2014-10-06_09:57,9093.39,9094.29,9092.40,9093.60,15328,214,2420,
2014-10-06_09:58,9092.46,9093.78,9088.47,9090.97,13092,223,2147,
2014-10-06_09:59,9088.47,9095.62,9088.47,9095.62,16537,194,1974,
2014-10-06_10:00,9095.81,9096.95,9095.44,9096.95,17949,230,2249,
2014-10-06_10:01,9098.22,9100.14,9093.86,9095.56,16725,258,2278,
2014-10-06_10:02,9099.34,9099.82,9095.51,9098.01,27443,336,2383,
2014-10-06_10:03,9103.15,9103.15,9098.77,9103.14,20915,309,2479,
2014-10-06_10:04,9104.72,9105.69,9100.64,9100.74,20336,285,2541,
2014-10-06_10:05,9107.42,9107.42,9102.13,9102.13,17936,323,2839,
2014-10-06_10:06,9100.29,9100.29,9098.50,9099.86,25076,317,2954,
2014-10-06_10:07,9104.23,9104.59,9098.85,9099.83,16163,228,2542,
2014-10-06_10:08,9099.46,9103.11,9097.71,9097.71,14978,213,2181,
2014-10-06_10:09,9104.21,9105.64,9100.54,9105.25,15612,215,2203,
2014-10-06_10:10,9105.50,9106.98,9100.67,9106.98,16218,226,2224,
2014-10-06_10:11,9103.48,9108.74,9103.48,9108.67,12586,266,2153,
2014-10-06_10:12,9108.29,9110.67,9108.29,9110.67,21366,252,2328,
2014-10-06_10:13,9111.48,9111.69,9106.99,9111.01,19886,331,2680,
2014-10-06_10:14,9112.17,9114.69,9112.17,9113.44,29467,513,3164,
2014-10-06_10:15,9114.43,9115.43,9114.43,9114.49,20971,310,2694,
2014-10-06_10:16,9115.66,9121.09,9114.25,9114.25,24431,522,2961,
2014-10-06_10:17,9116.65,9117.87,9115.77,9116.32,21865,356,2968,
2014-10-06_10:18,9116.11,9116.89,9114.91,9114.91,19776,316,3038,
2014-10-06_10:19,9115.26,9115.63,9113.21,9114.00,14812,333,2629,
2014-10-06_10:20,9115.13,9115.68,9115.00,9115.68,15035,288,2377,
2014-10-06_10:21,9116.92,9120.96,9114.05,9114.05,20642,362,2641,
2014-10-06_10:22,9113.88,9119.70,9110.15,9110.15,19801,351,3133,
2014-10-06_10:23,9108.62,9108.64,9103.21,9103.21,23533,365,3507,
2014-10-06_10:24,9103.16,9108.31,9101.51,9102.45,13902,206,2365,
2014-10-06_10:25,9108.31,9108.31,9102.61,9103.61,9561,150,1866,
2014-10-06_10:26,9108.35,9108.35,9102.30,9102.42,12438,200,2315,
2014-10-06_10:27,9102.61,9107.69,9101.27,9101.88,10574,154,1922,
2014-10-06_10:28,9102.93,9106.73,9102.58,9102.58,9629,135,1704,
2014-10-06_10:29,9108.25,9108.25,9100.62,9100.71,10352,154,1814,
2014-10-06_10:30,9099.91,9104.23,9099.06,9100.81,10141,182,2059,
2014-10-06_10:31,9099.98,9106.43,9099.98,9100.68,11473,204,2059,
2014-10-06_10:32,9101.00,9107.62,9101.00,9103.45,7618,165,1688,
2014-10-06_10:33,9103.53,9108.01,9103.53,9104.55,8359,150,1580,
2014-10-06_10:34,9104.30,9109.06,9104.30,9109.06,6900,121,1510,
2014-10-06_10:35,9104.92,9110.18,9104.34,9105.86,7269,126,1273,
2014-10-06_10:36,9105.39,9111.34,9105.25,9111.34,8661,161,1581,
2014-10-06_10:37,9105.36,9109.79,9102.94,9105.03,6986,175,1719,
2014-10-06_10:38,9110.07,9111.52,9107.70,9107.96,8575,168,1515,
2014-10-06_10:39,9112.94,9114.04,9108.23,9108.23,12619,208,1877,
2014-10-06_10:40,9111.64,9112.65,9107.88,9108.55,8525,155,1552,
2014-10-06_10:41,9108.51,9108.53,9103.04,9103.04,7692,202,1981,
2014-10-06_10:42,9102.86,9106.26,9100.94,9101.13,12922,233,2208,
2014-10-06_10:43,9106.23,9107.51,9102.53,9103.82,10658,202,1837,
2014-10-06_10:44,9104.03,9108.85,9104.03,9104.15,9932,171,1822,
2014-10-06_10:45,9105.30,9109.45,9104.44,9105.70,9130,200,1913,
2014-10-06_10:46,9110.75,9111.40,9106.10,9111.40,9465,188,1834,
2014-10-06_10:47,9110.54,9111.69,9106.39,9106.76,10278,173,1729,
2014-10-06_10:48,9105.78,9110.63,9105.78,9107.66,8041,130,1503,
2014-10-06_10:49,9111.47,9111.47,9105.52,9106.66,8424,168,1736,
2014-10-06_10:50,9106.93,9110.96,9106.28,9106.65,9079,196,1756,
2014-10-06_10:51,9106.32,9109.40,9104.94,9105.88,10098,176,1875,
2014-10-06_10:52,9110.02,9111.18,9105.71,9111.18,12904,159,1878,
2014-10-06_10:53,9111.89,9111.89,9107.35,9108.24,9400,160,1736,
2014-10-06_10:54,9109.32,9109.32,9103.14,9103.14,13916,268,2013,
2014-10-06_10:55,9108.38,9108.38,9103.25,9104.45,15778,317,2466,
2014-10-06_10:56,9108.49,9108.49,9102.48,9103.30,16626,411,2506,
2014-10-06_10:57,9107.69,9107.69,9102.37,9102.87,20013,380,2768,
2014-10-06_10:58,9102.94,9110.93,9102.94,9110.93,36732,306,2588,
2014-10-06_10:59,9106.10,9106.98,9103.57,9103.88,22957,336,2455,
2014-10-06_11:00,9109.15,9109.15,9101.01,9102.25,21631,279,2053,
2014-10-06_11:01,9102.68,9102.99,9101.67,9102.03,17136,232,2012,
2014-10-06_11:02,9098.08,9099.10,9093.36,9099.10,21946,548,4256,
2014-10-06_11:03,9099.75,9099.75,9094.12,9095.59,14719,294,2783,
2014-10-06_11:04,9091.06,9096.46,9089.50,9089.50,18376,292,2875,
2014-10-06_11:05,9094.85,9094.86,9089.81,9089.81,16712,245,2578,
2014-10-06_11:06,9094.29,9094.29,9087.78,9092.78,18960,271,2632,
2014-10-06_11:07,9088.71,9091.75,9088.45,9089.50,13456,234,2767,
2014-10-06_11:08,9089.15,9089.71,9084.71,9089.06,11963,211,2287,
2014-10-06_11:09,9085.63,9089.52,9084.48,9089.52,12802,211,2236,
2014-10-06_11:10,9089.93,9090.41,9084.20,9090.41,10813,178,1979,
2014-10-06_11:11,9089.67,9090.51,9084.56,9090.51,8152,145,1578,
2014-10-06_11:12,9089.90,9091.47,9086.45,9091.14,10621,148,1474,
2014-10-06_11:13,9087.49,9092.61,9087.45,9092.61,7757,134,1437,
2014-10-06_11:14,9090.79,9091.68,9090.61,9091.68,7186,125,1259,
2014-10-06_11:15,9092.51,9092.83,9087.70,9092.83,6509,128,1320,
2014-10-06_11:16,9091.91,9092.39,9086.73,9092.39,7273,123,1376,
2014-10-06_11:17,9092.59,9093.93,9089.28,9093.81,5127,119,1226,
2014-10-06_11:18,9093.95,9094.02,9088.43,9089.69,4468,92,1174,
2014-10-06_11:19,9093.10,9094.77,9092.22,9092.76,5119,110,1272,
2014-10-06_11:20,9093.26,9095.78,9089.44,9095.78,7481,108,1178,
2014-10-06_11:21,9095.48,9097.54,9092.19,9097.54,12834,131,1564,
2014-10-06_11:22,9095.69,9097.25,9092.68,9092.68,7840,123,1324,
2014-10-06_11:23,9096.92,9098.26,9093.26,9097.54,7060,105,1213,
2014-10-06_11:24,9097.37,9097.72,9092.80,9097.67,7363,111,1351,
2014-10-06_11:25,9098.61,9098.75,9093.25,9093.25,8898,180,1333,
2014-10-06_11:26,9097.97,9097.97,9093.85,9093.97,15138,174,1424,
2014-10-06_11:27,9098.81,9100.31,9094.77,9100.31,16426,236,1780,
2014-10-06_11:28,9096.09,9101.50,9095.89,9101.50,10712,208,1586,
2014-10-06_11:29,9096.17,9102.10,9096.17,9102.10,19906,196,1611,
2014-10-06_11:30,9101.55,9102.15,9101.30,9101.90,14808,183,1710,
2014-10-06_11:31,9101.63,9102.04,9096.78,9096.78,10928,149,1491,
2014-10-06_11:32,9101.99,9101.99,9095.71,9096.57,6971,143,1403,
2014-10-06_11:33,9101.19,9101.73,9096.60,9101.55,6670,123,1427,
2014-10-06_11:34,9096.94,9103.16,9096.94,9102.07,8294,141,1399,
2014-10-06_11:35,9097.90,9103.26,9097.34,9097.93,12609,168,1651,
2014-10-06_11:36,9097.62,9103.55,9097.47,9102.37,9071,186,1767,
2014-10-06_11:37,9103.80,9103.91,9097.59,9098.46,10705,191,1836,
2014-10-06_11:38,9102.16,9103.72,9098.19,9098.44,14396,214,2044,
2014-10-06_11:39,9101.22,9104.71,9098.41,9104.71,7575,173,1662,
2014-10-06_11:40,9104.75,9105.25,9099.79,9105.25,9692,134,1584,
2014-10-06_11:41,9105.36,9105.58,9100.33,9105.58,7401,146,1465,
2014-10-06_11:42,9106.29,9106.63,9101.67,9106.46,7957,159,1531,
2014-10-06_11:43,9103.64,9107.43,9102.57,9102.57,8166,164,1644,
2014-10-06_11:44,9102.80,9107.74,9102.80,9107.23,9100,134,1451,
2014-10-06_11:45,9107.90,9108.18,9103.12,9107.51,5722,119,1315,
2014-10-06_11:46,9107.56,9108.04,9100.25,9100.25,8261,170,1594,
2014-10-06_11:47,9105.42,9106.82,9102.83,9106.73,10535,181,1870,
2014-10-06_11:48,9106.61,9107.81,9102.77,9102.82,9344,175,1424,
2014-10-06_11:49,9106.39,9107.16,9100.19,9100.19,12039,245,1652,
2014-10-06_11:50,9105.00,9106.14,9101.69,9104.35,13174,155,1650,
2014-10-06_11:51,9105.08,9105.12,9102.12,9105.12,9282,153,1697,
2014-10-06_11:52,9105.68,9105.68,9099.96,9104.47,8877,168,1803,
2014-10-06_11:53,9101.40,9102.79,9101.40,9102.03,9016,188,1822,
2014-10-06_11:54,9101.85,9101.85,9096.11,9096.11,9963,141,1635,
2014-10-06_11:55,9101.00,9101.00,9095.53,9100.73,8418,179,1791,
2014-10-06_11:56,9100.42,9103.03,9095.78,9103.03,7224,253,2089,
2014-10-06_11:57,9103.23,9103.96,9098.45,9098.45,7606,161,1554,
2014-10-06_11:58,9102.59,9103.58,9097.94,9097.94,6864,176,1504,
2014-10-06_11:59,9097.70,9104.20,9097.70,9100.38,7560,161,1339,
2014-10-06_12:00,9105.20,9105.20,9099.75,9099.75,6698,154,1366,
2014-10-06_12:01,9103.29,9105.51,9100.08,9100.08,9554,211,1550,
2014-10-06_12:02,9104.57,9105.41,9099.15,9101.47,9513,222,1613,
2014-10-06_12:03,9105.75,9105.76,9099.85,9101.91,8589,180,1401,
2014-10-06_12:04,9107.32,9107.87,9103.15,9107.35,6092,151,1374,
2014-10-06_12:05,9106.19,9109.12,9103.21,9109.12,9949,169,1478,
2014-10-06_12:06,9107.89,9109.22,9103.32,9107.87,9034,186,1793,
2014-10-06_12:07,9104.22,9104.27,9099.58,9104.27,10110,165,1982,
2014-10-06_12:08,9103.76,9104.33,9099.63,9103.17,7566,162,1786,
2014-10-06_12:09,9103.90,9104.67,9098.09,9098.09,8086,184,1899,
2014-10-06_12:10,9099.45,9106.57,9099.45,9106.57,9194,168,1636,
2014-10-06_12:11,9106.79,9106.81,9100.52,9105.87,6038,132,1489,
2014-10-06_12:12,9106.16,9107.23,9101.91,9106.32,5428,135,1432,
2014-10-06_12:13,9101.23,9105.87,9101.23,9104.84,6870,115,1371,
2014-10-06_12:14,9105.33,9108.39,9101.20,9108.39,7815,168,1457,
2014-10-06_12:15,9106.42,9107.84,9102.30,9107.51,6457,142,1331,
2014-10-06_12:16,9106.76,9107.34,9106.39,9106.39,7663,132,1302,
2014-10-06_12:17,9105.49,9107.58,9105.49,9106.58,5672,119,1326,
2014-10-06_12:18,9107.12,9107.60,9102.85,9107.60,6262,126,1430,
2014-10-06_12:19,9103.59,9108.54,9102.58,9107.68,7063,151,1465,
2014-10-06_12:20,9107.60,9109.03,9104.31,9108.51,6218,140,1375,
2014-10-06_12:21,9109.61,9110.02,9104.12,9104.12,6795,142,1433,
2014-10-06_12:22,9103.78,9108.66,9103.26,9105.45,7305,125,1493,
2014-10-06_12:23,9102.43,9107.10,9102.43,9104.76,7581,141,1660,
2014-10-06_12:24,9106.60,9107.47,9106.52,9107.21,5934,114,1348,
2014-10-06_12:25,9107.73,9108.48,9106.38,9107.86,4930,135,1402,
2014-10-06_12:26,9104.35,9107.20,9104.35,9105.18,5868,162,1775,
2014-10-06_12:27,9106.03,9106.69,9100.86,9105.88,11444,212,2080,
2014-10-06_12:28,9107.08,9107.08,9104.85,9105.69,8758,167,1943,
2014-10-06_12:29,9105.26,9107.05,9102.66,9103.17,8599,158,1713,
2014-10-06_12:30,9106.59,9107.74,9102.96,9107.74,7487,120,1536,
2014-10-06_12:31,9107.13,9108.05,9102.52,9108.05,8039,179,1833,
2014-10-06_12:32,9102.28,9108.44,9102.28,9108.44,10278,175,1777,
2014-10-06_12:33,9106.71,9108.13,9102.99,9107.27,10941,241,2001,
2014-10-06_12:34,9107.21,9107.21,9102.50,9104.88,9178,202,1941,
2014-10-06_12:35,9103.91,9106.87,9100.26,9101.79,7641,179,1936,
2014-10-06_12:36,9103.94,9105.98,9099.66,9105.98,8887,205,1879,
2014-10-06_12:37,9106.60,9106.60,9102.12,9102.12,7676,201,1870,
2014-10-06_12:38,9104.22,9104.50,9102.28,9104.07,7172,162,1907,
2014-10-06_12:39,9105.14,9105.73,9104.44,9105.73,7201,158,1728,
2014-10-06_12:40,9105.63,9105.85,9103.12,9103.71,8729,166,1782,
2014-10-06_12:41,9105.99,9107.11,9105.75,9106.22,9522,174,1693,
2014-10-06_12:42,9106.73,9111.48,9104.45,9106.52,13840,209,1758,
2014-10-06_12:43,9112.67,9112.70,9107.09,9110.77,8617,145,1561,
2014-10-06_12:44,9106.99,9112.15,9106.34,9112.15,9202,213,1617,
2014-10-06_12:45,9113.23,9113.23,9106.33,9108.85,8438,194,1779,
2014-10-06_12:46,9113.17,9113.43,9107.95,9113.32,13889,284,2349,
2014-10-06_12:47,9113.37,9113.88,9109.25,9109.25,12274,300,2435,
2014-10-06_12:48,9112.44,9113.89,9109.48,9113.23,11121,204,2111,
2014-10-06_12:49,9108.43,9114.46,9108.43,9108.83,9723,216,2102,
2014-10-06_12:50,9113.23,9114.04,9108.72,9112.54,11069,226,2052,
2014-10-06_12:51,9108.99,9113.51,9108.10,9108.81,9416,180,1947,
2014-10-06_12:52,9106.11,9107.17,9100.64,9100.64,17260,342,3212,
2014-10-06_12:53,9106.45,9109.38,9102.98,9103.17,11259,189,2016,
2014-10-06_12:54,9108.50,9109.29,9103.77,9104.84,12534,178,1739,
2014-10-06_12:55,9105.69,9110.76,9105.59,9110.19,12757,165,1820,
2014-10-06_12:56,9109.65,9109.65,9103.86,9103.86,9884,151,1797,
2014-10-06_12:57,9103.50,9109.23,9103.50,9106.05,12083,157,1721,
2014-10-06_12:58,9104.78,9109.13,9103.52,9104.83,14037,199,2068,
2014-10-06_12:59,9110.57,9110.57,9104.08,9104.08,10237,226,1999,
2014-10-06_13:00,9105.18,9109.69,9104.23,9108.91,9188,194,2019,
2014-10-06_13:01,9104.03,9109.23,9104.03,9105.62,10070,212,1900,
2014-10-06_13:02,9108.86,9109.21,9106.77,9106.77,12238,211,2084,
2014-10-06_13:03,9102.52,9108.01,9102.52,9103.03,14189,224,2112,
2014-10-06_13:04,9107.32,9108.56,9103.25,9107.10,10607,249,2096,
2014-10-06_13:05,9106.99,9106.99,9103.13,9104.62,10741,259,2316,
2014-10-06_13:06,9104.65,9105.14,9100.56,9105.14,18825,282,2704,
2014-10-06_13:07,9100.53,9105.69,9100.53,9105.69,13126,267,2636,
2014-10-06_13:08,9104.63,9107.36,9100.90,9102.99,10481,233,2455,
2014-10-06_13:09,9107.76,9107.76,9102.40,9103.17,13569,260,2358,
2014-10-06_13:10,9102.67,9103.63,9101.59,9103.38,10785,212,2358,
2014-10-06_13:11,9106.52,9107.13,9101.13,9101.13,12684,244,2443,
2014-10-06_13:12,9100.59,9106.86,9100.59,9104.86,13509,230,2424,
2014-10-06_13:13,9105.97,9106.35,9100.72,9101.82,11830,259,2650,
2014-10-06_13:14,9105.71,9106.22,9101.60,9101.75,12389,253,2647,
2014-10-06_13:15,9101.49,9105.50,9101.34,9105.22,19274,287,2823,
2014-10-06_13:16,9100.91,9106.70,9100.74,9106.57,25722,330,3071,
2014-10-06_13:17,9105.77,9106.56,9105.23,9105.23,14714,376,3185,
2014-10-06_13:18,9106.55,9106.55,9102.31,9103.78,17275,383,3423,
2014-10-06_13:19,9104.75,9104.75,9103.37,9103.37,21933,425,3605,
2014-10-06_13:20,9101.39,9106.55,9100.53,9100.53,28721,386,3609,
2014-10-06_13:21,9108.32,9108.32,9100.65,9100.65,24193,410,3670,
2014-10-06_13:22,9101.07,9102.71,9097.75,9099.05,32063,494,4464,
2014-10-06_13:23,9098.00,9100.20,9098.00,9099.65,21576,420,4039,
2014-10-06_13:24,9100.23,9103.87,9098.61,9100.04,25913,429,4225,
2014-10-06_13:25,9105.13,9106.45,9099.17,9104.46,28278,439,4114,
2014-10-06_13:26,9104.46,9104.46,9104.46,9104.46,0,0,0,
2014-10-06_13:27,9104.46,9104.46,9104.46,9104.46,0,0,0,
2014-10-06_13:28,9104.46,9104.46,9104.46,9104.46,0,0,0,
2014-10-06_13:29,9104.46,9104.46,9104.46,9104.46,0,0,0,
2014-10-06_13:30,9104.46,9104.46,9095.14,9095.14,125010,5005,27990,
2014-10-07_09:01,9065.67,9074.80,9051.87,9051.87,61589,2910,18675,
2014-10-07_09:02,9049.63,9049.63,9045.46,9045.46,39449,1151,7761,
2014-10-07_09:03,9044.11,9044.11,9038.27,9040.26,55825,890,7105,
2014-10-07_09:04,9039.96,9046.04,9039.96,9041.89,63489,750,6709,
2014-10-07_09:05,9041.35,9046.25,9040.85,9042.14,69926,643,5989,
2014-10-07_09:06,9038.27,9038.27,9032.60,9032.60,90885,844,7929,
2014-10-07_09:07,9030.81,9030.81,9020.59,9020.59,81978,898,7635,
2014-10-07_09:08,9024.31,9024.31,9013.76,9013.76,67653,736,6563,
2014-10-07_09:09,9010.78,9013.44,9007.95,9007.95,87774,886,7708,
2014-10-07_09:10,9009.12,9009.69,9007.29,9007.29,67827,822,6878,
2014-10-07_09:11,9007.63,9013.60,9007.63,9009.12,77856,712,6424,
2014-10-07_09:12,9010.46,9012.55,9010.02,9010.21,51388,534,5195,
2014-10-07_09:13,9010.53,9012.24,9010.53,9012.24,45870,516,5114,
2014-10-07_09:14,9011.74,9011.74,9000.42,9000.42,69460,968,8054,
2014-10-07_09:15,9001.28,9001.28,8998.18,8998.18,59374,796,6084,
2014-10-07_09:16,8993.45,8998.97,8993.45,8998.10,46893,478,4513,
2014-10-07_09:17,8994.82,9001.46,8993.99,9001.46,42107,421,4431,
2014-10-07_09:18,8996.39,9003.56,8996.39,8998.60,36887,390,4050,
2014-10-07_09:19,9003.20,9006.43,9003.20,9006.43,28261,344,3996,
2014-10-07_09:20,9002.50,9011.49,9002.50,9011.49,32830,391,4097,
2014-10-07_09:21,9012.79,9021.21,9012.79,9021.21,45292,593,4710,
2014-10-07_09:22,9021.66,9024.44,9021.63,9024.44,48774,489,4468,
2014-10-07_09:23,9024.48,9028.75,9024.48,9028.75,41118,485,4207,
2014-10-07_09:24,9028.84,9031.25,9027.55,9027.55,33783,401,3727,
2014-10-07_09:25,9031.94,9032.88,9026.52,9032.88,38059,447,3910,
2014-10-07_09:26,9032.46,9034.41,9032.46,9034.41,37387,365,3374,
2014-10-07_09:27,9034.17,9034.17,9028.57,9031.05,55065,446,3836,
2014-10-07_09:28,9029.31,9029.31,9023.36,9023.36,30537,351,3646,
2014-10-07_09:29,9028.56,9029.51,9024.57,9029.51,24507,294,3076,
2014-10-07_09:30,9028.66,9029.70,9024.35,9029.30,20140,243,2657,
2014-10-07_09:31,9029.33,9029.99,9023.05,9024.47,20569,255,2639,
2014-10-07_09:32,9028.78,9028.78,9023.37,9023.83,20734,243,2729,
2014-10-07_09:33,9027.94,9029.49,9023.71,9029.49,24028,286,2648,
2014-10-07_09:34,9029.06,9029.06,9022.77,9023.49,28945,335,2960,
2014-10-07_09:35,9024.16,9030.46,9024.16,9029.80,16358,235,2467,
2014-10-07_09:36,9025.55,9031.17,9024.88,9031.17,15155,243,2372,
2014-10-07_09:37,9025.34,9032.55,9025.10,9031.88,16274,285,2694,
2014-10-07_09:38,9032.32,9032.76,9032.00,9032.76,21907,304,2531,
2014-10-07_09:39,9027.80,9028.63,9022.73,9022.73,30550,382,3660,
2014-10-07_09:40,9027.24,9027.79,9021.14,9021.14,21187,397,3753,
2014-10-07_09:41,9022.60,9022.60,9016.31,9017.43,22035,323,2939,
2014-10-07_09:42,9017.74,9022.48,9017.69,9021.05,19098,250,2640,
2014-10-07_09:43,9016.52,9017.34,9016.00,9016.37,11517,218,2207,
2014-10-07_09:44,9016.76,9022.63,9016.40,9022.63,13884,236,2376,
2014-10-07_09:45,9018.12,9022.27,9017.17,9021.47,13827,229,2361,
2014-10-07_09:46,9021.61,9021.92,9016.33,9018.55,13684,220,2504,
2014-10-07_09:47,9018.52,9019.17,9013.41,9013.41,17024,292,2944,
2014-10-07_09:48,9014.28,9017.12,9011.87,9016.74,16673,270,2673,
2014-10-07_09:49,9017.10,9018.34,9014.51,9015.42,16962,247,2251,
2014-10-07_09:50,9021.10,9021.73,9015.94,9021.73,19283,226,2097,
2014-10-07_09:51,9021.37,9021.91,9015.81,9021.91,16044,230,2104,
2014-10-07_09:52,9022.55,9022.76,9017.76,9022.76,18504,228,2260,
2014-10-07_09:53,9022.61,9024.13,9022.61,9023.55,14107,188,1801,
2014-10-07_09:54,9019.92,9025.82,9019.92,9025.82,12109,183,1881,
2014-10-07_09:55,9026.76,9027.05,9020.54,9025.31,14117,177,1893,
2014-10-07_09:56,9021.72,9027.20,9021.72,9027.10,11392,168,1812,
2014-10-07_09:57,9026.73,9026.82,9019.42,9026.82,10178,184,2033,
2014-10-07_09:58,9027.72,9028.41,9023.55,9028.03,9443,158,1676,
2014-10-07_09:59,9028.51,9029.47,9023.48,9029.47,11611,181,1737,
2014-10-07_10:00,9029.23,9029.25,9023.37,9029.25,14709,181,1895,
2014-10-07_10:01,9025.10,9030.79,9024.76,9030.79,12055,191,2028,
2014-10-07_10:02,9031.38,9031.38,9027.46,9027.96,13110,199,1981,
2014-10-07_10:03,9028.50,9032.70,9028.50,9032.70,13950,218,1964,
2014-10-07_10:04,9033.61,9036.19,9033.61,9036.19,16119,190,2029,
2014-10-07_10:05,9036.49,9036.49,9031.30,9035.96,12543,174,2004,
2014-10-07_10:06,9035.14,9037.37,9030.80,9032.32,10098,218,1945,
2014-10-07_10:07,9037.01,9037.01,9031.46,9032.83,15574,191,2197,
2014-10-07_10:08,9033.60,9038.63,9032.85,9033.93,13651,221,2156,
2014-10-07_10:09,9033.37,9038.31,9033.37,9038.02,15698,258,2124,
2014-10-07_10:10,9039.39,9040.61,9034.67,9040.61,17618,214,1999,
2014-10-07_10:11,9040.05,9041.11,9036.36,9041.11,12062,240,2044,
2014-10-07_10:12,9040.27,9042.91,9036.34,9042.91,11086,197,1974,
2014-10-07_10:13,9042.75,9044.08,9039.09,9044.05,13908,241,1854,
2014-10-07_10:14,9044.20,9044.69,9040.32,9040.37,16302,221,1933,
2014-10-07_10:15,9044.99,9046.73,9040.02,9044.59,16079,204,2068,
2014-10-07_10:16,9043.95,9046.08,9039.28,9045.53,13422,199,1842,
2014-10-07_10:17,9045.44,9046.48,9040.75,9040.75,10220,202,1782,
2014-10-07_10:18,9046.48,9047.82,9043.02,9043.56,7913,196,1651,
2014-10-07_10:19,9046.33,9048.77,9043.47,9048.62,11294,183,1814,
2014-10-07_10:20,9048.72,9049.60,9045.06,9045.06,11541,207,1920,
2014-10-07_10:21,9049.97,9050.41,9049.60,9049.60,11565,225,1963,
2014-10-07_10:22,9049.59,9051.65,9045.71,9051.65,9369,204,2039,
2014-10-07_10:23,9047.65,9051.91,9047.06,9051.91,11306,182,1879,
2014-10-07_10:24,9051.91,9053.12,9048.32,9053.06,8035,131,1599,
2014-10-07_10:25,9052.24,9052.65,9047.30,9050.72,10648,148,1537,
2014-10-07_10:26,9051.27,9052.25,9051.27,9051.83,13655,183,1762,
2014-10-07_10:27,9046.69,9053.04,9046.69,9051.64,9202,186,1683,
2014-10-07_10:28,9051.87,9051.87,9046.79,9051.27,6400,129,1674,
2014-10-07_10:29,9046.41,9050.14,9045.49,9045.49,11475,208,2104,
2014-10-07_10:30,9046.15,9051.36,9046.15,9046.87,9586,194,2067,
2014-10-07_10:31,9046.39,9051.14,9043.84,9043.84,9119,179,1837,
2014-10-07_10:32,9048.21,9050.36,9043.62,9048.29,11782,190,1907,
2014-10-07_10:33,9048.05,9048.54,9044.03,9044.03,10208,176,1883,
2014-10-07_10:34,9044.79,9049.78,9044.42,9044.42,8981,197,1717,
2014-10-07_10:35,9044.42,9050.23,9044.42,9048.52,6191,226,1635,
2014-10-07_10:36,9049.82,9056.64,9049.82,9056.44,16936,439,1986,
2014-10-07_10:37,9055.96,9056.94,9054.74,9056.94,14219,249,1891,
2014-10-07_10:38,9057.50,9059.83,9053.94,9059.44,11079,224,1704,
2014-10-07_10:39,9060.64,9061.66,9056.86,9060.70,10622,181,1668,
2014-10-07_10:40,9061.77,9061.77,9057.19,9059.09,11548,190,1861,
2014-10-07_10:41,9059.40,9059.40,9057.91,9058.21,10820,163,1842,
2014-10-07_10:42,9057.04,9057.88,9056.68,9056.68,10867,153,1965,
2014-10-07_10:43,9056.15,9057.12,9053.38,9055.67,9597,147,1656,
2014-10-07_10:44,9056.09,9058.64,9052.15,9058.22,8941,159,1625,
2014-10-07_10:45,9058.43,9058.49,9057.28,9057.98,8796,152,1511,
2014-10-07_10:46,9057.87,9058.48,9057.54,9057.54,6883,153,1480,
2014-10-07_10:47,9057.68,9058.78,9057.68,9058.60,10988,158,1730,
2014-10-07_10:48,9054.25,9059.00,9054.25,9058.39,8284,157,1664,
2014-10-07_10:49,9058.37,9059.60,9058.31,9059.60,10040,134,1600,
2014-10-07_10:50,9059.62,9059.75,9058.68,9059.34,5706,130,1311,
2014-10-07_10:51,9055.19,9060.18,9055.19,9059.12,6785,133,1537,
2014-10-07_10:52,9055.07,9059.98,9055.07,9058.53,10149,185,1742,
2014-10-07_10:53,9060.19,9060.19,9059.10,9059.10,8602,168,1714,
2014-10-07_10:54,9057.55,9059.41,9054.55,9058.64,10731,186,1700,
2014-10-07_10:55,9053.85,9058.86,9053.85,9058.79,10904,180,1722,
2014-10-07_10:56,9058.20,9059.86,9053.77,9059.61,10306,167,1526,
2014-10-07_10:57,9054.61,9058.99,9054.22,9058.74,8541,184,1548,
2014-10-07_10:58,9054.92,9058.96,9053.49,9053.49,5938,162,1509,
2014-10-07_10:59,9053.73,9057.47,9052.02,9052.02,7030,149,1425,
2014-10-07_11:00,9057.15,9057.15,9051.57,9054.24,8469,166,1983,
2014-10-07_11:01,9055.77,9057.33,9055.50,9056.97,7795,144,1678,
2014-10-07_11:02,9057.07,9058.69,9049.86,9051.72,8368,195,1904,
2014-10-07_11:03,9052.76,9057.00,9052.52,9053.49,6117,157,1612,
2014-10-07_11:04,9057.80,9059.98,9053.81,9054.23,6588,128,1388,
2014-10-07_11:05,9059.27,9059.59,9058.22,9059.58,6637,151,1535,
2014-10-07_11:06,9054.50,9059.34,9054.50,9059.34,6083,157,1579,
2014-10-07_11:07,9060.40,9060.40,9054.22,9054.90,6883,165,1551,
2014-10-07_11:08,9054.28,9058.98,9049.73,9050.27,8037,229,2137,
2014-10-07_11:09,9050.24,9050.65,9046.83,9046.83,10437,184,1879,
2014-10-07_11:10,9046.14,9050.26,9045.40,9045.40,12249,227,2429,
2014-10-07_11:11,9043.99,9048.82,9043.05,9044.16,12422,234,2898,
2014-10-07_11:12,9041.35,9046.00,9040.97,9040.97,8736,169,2106,
2014-10-07_11:13,9045.38,9046.09,9040.02,9045.76,11106,204,2131,
2014-10-07_11:14,9045.89,9045.89,9038.15,9040.37,15462,314,2500,
2014-10-07_11:15,9040.82,9045.43,9040.70,9045.35,12273,215,1864,
2014-10-07_11:16,9039.88,9045.03,9039.14,9040.56,6462,172,1835,
2014-10-07_11:17,9037.92,9043.55,9037.92,9041.09,9980,194,2056,
2014-10-07_11:18,9041.00,9041.42,9040.25,9041.42,8877,140,1498,
2014-10-07_11:19,9042.28,9045.73,9041.25,9041.60,8679,163,1610,
2014-10-07_11:20,9046.08,9046.17,9042.07,9046.17,6839,161,1605,
2014-10-07_11:21,9042.60,9046.90,9042.28,9042.28,6950,129,1369,
2014-10-07_11:22,9042.02,9042.53,9041.26,9041.26,6729,133,1490,
2014-10-07_11:23,9041.13,9047.50,9041.13,9043.54,5249,130,1430,
2014-10-07_11:24,9047.82,9047.82,9035.80,9035.80,15797,283,2798,
2014-10-07_11:25,9034.69,9037.95,9032.38,9037.95,17651,285,2949,
2014-10-07_11:26,9032.76,9035.82,9031.53,9035.82,14773,282,2573,
2014-10-07_11:27,9031.25,9037.69,9031.25,9036.59,19652,241,2353,
2014-10-07_11:28,9031.96,9035.74,9028.83,9034.63,16061,255,2432,
2014-10-07_11:29,9030.89,9036.03,9029.32,9036.03,8481,191,1946,
2014-10-07_11:30,9030.84,9036.58,9029.82,9036.58,8511,144,1656,
2014-10-07_11:31,9032.76,9038.21,9031.84,9038.21,19156,183,1794,
2014-10-07_11:32,9032.32,9039.48,9032.32,9034.75,9630,183,1465,
2014-10-07_11:33,9039.73,9041.08,9035.74,9036.95,18600,181,1560,
2014-10-07_11:34,9041.30,9041.30,9035.54,9037.74,9215,122,1250,
2014-10-07_11:35,9041.85,9041.85,9035.16,9041.53,7090,118,1367,
2014-10-07_11:36,9036.67,9041.88,9035.12,9041.71,14176,188,1633,
2014-10-07_11:37,9042.53,9043.88,9037.97,9038.75,8661,111,1121,
2014-10-07_11:38,9037.62,9041.76,9033.45,9035.80,6455,144,1354,
2014-10-07_11:39,9037.97,9041.74,9034.99,9035.06,6691,156,1586,
2014-10-07_11:40,9032.70,9041.47,9032.70,9037.66,6695,159,1504,
2014-10-07_11:41,9038.80,9042.57,9038.10,9038.65,16537,187,1548,
2014-10-07_11:42,9038.70,9044.35,9038.70,9043.54,5831,117,1196,
2014-10-07_11:43,9038.05,9038.05,9034.57,9037.66,6435,123,1342,
2014-10-07_11:44,9038.20,9043.64,9038.17,9043.58,9159,137,1390,
2014-10-07_11:45,9039.54,9045.01,9039.54,9044.17,6564,117,1227,
2014-10-07_11:46,9039.68,9045.07,9039.61,9044.87,8331,161,1343,
2014-10-07_11:47,9044.57,9045.06,9039.68,9045.06,7862,162,1539,
2014-10-07_11:48,9045.79,9045.79,9040.84,9041.02,6699,148,1412,
2014-10-07_11:49,9041.76,9045.78,9040.80,9040.88,7706,166,1225,
2014-10-07_11:50,9041.93,9046.25,9041.76,9041.76,6501,109,1214,
2014-10-07_11:51,9041.16,9046.22,9040.70,9041.50,5368,125,1232,
2014-10-07_11:52,9041.61,9047.72,9041.61,9043.92,6953,121,1265,
2014-10-07_11:53,9042.97,9047.79,9042.97,9043.76,5406,109,1225,
2014-10-07_11:54,9048.46,9048.46,9043.49,9043.85,8106,172,1573,
2014-10-07_11:55,9043.56,9047.88,9043.56,9043.89,10374,239,1694,
2014-10-07_11:56,9044.70,9050.75,9044.70,9050.75,14511,228,1888,
2014-10-07_11:57,9045.25,9051.05,9045.23,9045.77,6961,145,1338,
2014-10-07_11:58,9046.83,9051.98,9046.83,9051.98,5971,111,1190,
2014-10-07_11:59,9051.60,9052.51,9051.35,9051.35,5008,129,1296,
2014-10-07_12:00,9046.73,9051.66,9046.64,9046.64,8663,138,1264,
2014-10-07_12:01,9045.77,9051.53,9045.77,9046.68,10038,191,1647,
2014-10-07_12:02,9046.44,9051.42,9045.74,9050.72,9164,182,1484,
2014-10-07_12:03,9051.57,9052.90,9050.78,9052.90,6656,161,1365,
2014-10-07_12:04,9047.82,9052.57,9047.12,9052.16,7548,141,1330,
2014-10-07_12:05,9046.38,9051.95,9046.31,9046.85,6493,155,1288,
2014-10-07_12:06,9046.48,9050.69,9046.22,9047.33,6312,137,1293,
2014-10-07_12:07,9046.79,9051.46,9046.34,9046.67,6659,118,1285,
2014-10-07_12:08,9046.57,9051.23,9046.13,9046.13,5606,136,1294,
2014-10-07_12:09,9046.58,9049.15,9041.47,9045.06,7407,165,2034,
2014-10-07_12:10,9039.92,9046.24,9039.44,9041.14,9617,174,2256,
2014-10-07_12:11,9042.20,9043.06,9039.18,9039.80,8102,189,2045,
2014-10-07_12:12,9039.54,9045.67,9039.54,9040.94,9919,150,1782,
2014-10-07_12:13,9041.03,9043.72,9040.44,9040.44,7403,144,1737,
2014-10-07_12:14,9040.41,9044.54,9039.15,9044.54,7081,153,1663,
2014-10-07_12:15,9039.86,9048.25,9039.86,9042.01,9493,138,1472,
2014-10-07_12:16,9048.56,9048.56,9043.15,9045.03,9344,147,1707,
2014-10-07_12:17,9044.29,9047.97,9042.56,9042.56,6671,126,1481,
2014-10-07_12:18,9043.60,9048.09,9042.30,9042.30,6741,131,1547,
2014-10-07_12:19,9041.10,9041.10,9037.83,9040.94,9651,195,2565,
2014-10-07_12:20,9036.90,9043.38,9036.90,9038.91,6732,125,1457,
2014-10-07_12:21,9039.25,9044.32,9038.75,9044.32,6967,150,1573,
2014-10-07_12:22,9040.70,9046.05,9040.06,9042.14,9945,163,1670,
2014-10-07_12:23,9041.46,9046.35,9040.94,9046.35,8577,175,1683,
2014-10-07_12:24,9041.25,9046.51,9041.25,9046.51,9726,166,1623,
2014-10-07_12:25,9047.03,9047.75,9042.59,9046.37,9569,170,1733,
2014-10-07_12:26,9047.43,9047.95,9042.83,9047.85,10169,180,1996,
2014-10-07_12:27,9049.07,9049.27,9043.65,9044.79,8564,161,1759,
2014-10-07_12:28,9048.99,9048.99,9043.40,9048.10,6994,155,1721,
2014-10-07_12:29,9048.68,9048.68,9043.52,9044.41,8101,176,1841,
2014-10-07_12:30,9043.97,9048.84,9042.50,9043.67,9853,153,1844,
2014-10-07_12:31,9043.53,9047.93,9042.52,9042.90,10882,144,1734,
2014-10-07_12:32,9043.88,9049.56,9043.88,9044.18,8853,176,1787,
2014-10-07_12:33,9043.89,9049.16,9043.15,9043.47,9030,189,2165,
2014-10-07_12:34,9044.28,9044.28,9041.55,9042.19,9770,138,1816,
2014-10-07_12:35,9042.92,9048.09,9041.79,9043.17,8651,149,1743,
2014-10-07_12:36,9047.41,9047.41,9038.54,9044.37,7021,176,2315,
2014-10-07_12:37,9045.38,9045.38,9038.13,9038.13,8730,170,1942,
2014-10-07_12:38,9044.21,9044.21,9039.14,9040.49,7439,191,2246,
2014-10-07_12:39,9039.79,9039.79,9038.57,9039.20,11253,199,2062,
2014-10-07_12:40,9042.18,9042.18,9036.97,9041.03,12387,208,2542,
2014-10-07_12:41,9036.80,9042.26,9036.50,9038.22,11688,207,2211,
2014-10-07_12:42,9037.52,9043.69,9036.43,9041.10,10152,214,2133,
2014-10-07_12:43,9042.35,9043.15,9037.97,9043.15,8333,166,1836,
2014-10-07_12:44,9038.05,9044.18,9037.81,9037.81,8631,197,1839,
2014-10-07_12:45,9042.52,9044.80,9037.12,9043.51,8735,200,1923,
2014-10-07_12:46,9036.99,9037.31,9032.30,9032.30,14391,309,3781,
2014-10-07_12:47,9033.39,9037.56,9032.35,9034.48,12887,268,3260,
2014-10-07_12:48,9033.98,9034.44,9033.63,9033.63,12543,290,2651,
2014-10-07_12:49,9032.38,9032.38,9030.03,9031.32,14935,331,3445,
2014-10-07_12:50,9030.49,9034.84,9029.87,9034.84,13357,253,2928,
2014-10-07_12:51,9030.43,9034.55,9030.43,9034.55,14614,224,2851,
2014-10-07_12:52,9034.84,9036.03,9029.50,9036.03,17264,338,3082,
2014-10-07_12:53,9036.06,9036.06,9027.36,9027.36,28449,752,3408,
2014-10-07_12:54,9026.57,9028.07,9023.49,9023.49,36106,713,4325,
2014-10-07_12:55,9023.34,9024.96,9023.34,9023.36,27884,474,3881,
2014-10-07_12:56,9023.03,9025.39,9023.03,9024.11,19591,388,3437,
2014-10-07_12:57,9024.40,9026.56,9024.40,9026.31,16875,286,2700,
2014-10-07_12:58,9025.86,9026.19,9025.29,9025.30,15472,261,2511,
2014-10-07_12:59,9025.85,9026.62,9020.78,9026.49,16528,253,2511,
2014-10-07_13:00,9026.44,9028.19,9022.62,9027.20,12873,200,2233,
2014-10-07_13:01,9029.46,9029.46,9027.04,9027.64,14520,238,2455,
2014-10-07_13:02,9027.26,9031.77,9027.04,9031.77,14225,235,2316,
2014-10-07_13:03,9028.00,9028.74,9027.19,9028.70,11738,193,2217,
2014-10-07_13:04,9027.73,9029.02,9027.73,9028.09,11412,201,2200,
2014-10-07_13:05,9029.26,9029.95,9029.26,9029.84,15072,222,2436,
2014-10-07_13:06,9032.01,9033.26,9030.68,9031.45,13988,235,2706,
2014-10-07_13:07,9030.96,9032.33,9030.69,9030.94,13261,238,2444,
2014-10-07_13:08,9031.67,9031.67,9030.06,9031.07,11308,231,2655,
2014-10-07_13:09,9031.86,9032.37,9031.63,9032.37,12930,200,2499,
2014-10-07_13:10,9032.74,9037.21,9031.85,9031.85,13157,228,2420,
2014-10-07_13:11,9032.21,9033.13,9030.43,9030.43,13156,212,2568,
2014-10-07_13:12,9029.37,9031.32,9028.56,9028.56,13875,240,2881,
2014-10-07_13:13,9026.89,9027.33,9025.62,9027.21,15068,356,3930,
2014-10-07_13:14,9027.06,9027.86,9024.66,9024.66,17338,301,3282,
2014-10-07_13:15,9029.21,9029.21,9022.60,9022.82,19715,339,3986,
2014-10-07_13:16,9022.71,9029.28,9022.71,9024.56,18804,305,3387,
2014-10-07_13:17,9024.86,9025.22,9024.36,9025.22,19065,335,3336,
2014-10-07_13:18,9025.63,9029.79,9025.13,9029.79,26397,296,3427,
2014-10-07_13:19,9023.95,9025.82,9023.95,9025.82,23891,358,3619,
2014-10-07_13:20,9026.27,9031.49,9026.27,9031.49,19210,339,3322,
2014-10-07_13:21,9033.69,9034.72,9029.14,9034.58,21202,364,3456,
2014-10-07_13:22,9030.63,9037.30,9030.63,9037.30,23075,412,3977,
2014-10-07_13:23,9033.30,9038.14,9032.04,9033.23,25803,465,4322,
2014-10-07_13:24,9038.72,9038.77,9033.35,9038.77,24770,392,4319,
2014-10-07_13:25,9039.12,9039.12,9037.40,9038.53,29193,442,4355,
2014-10-07_13:26,9038.53,9038.53,9038.53,9038.53,0,0,0,
2014-10-07_13:27,9038.53,9038.53,9038.53,9038.53,0,0,0,
2014-10-07_13:28,9038.53,9038.53,9038.53,9038.53,0,0,0,
2014-10-07_13:29,9038.53,9038.53,9038.53,9038.53,0,0,0,
2014-10-07_13:30,9038.53,9040.81,9038.53,9040.81,130683,5332,27635,
2014-10-08_09:01,8989.99,8989.99,8980.33,8985.66,53560,2160,16578,
2014-10-08_09:02,8987.53,8991.88,8987.53,8991.36,30412,736,6198,
2014-10-08_09:03,8992.70,8994.13,8988.88,8994.13,48011,797,6397,
2014-10-08_09:04,8994.02,8995.70,8989.17,8995.70,56640,689,6044,
2014-10-08_09:05,8989.63,8996.86,8989.63,8996.86,62454,585,5415,
2014-10-08_09:06,8995.93,8995.93,8989.96,8994.45,67891,534,5364,
2014-10-08_09:07,8993.41,8994.69,8988.41,8988.41,56281,590,5079,
2014-10-08_09:08,8989.52,8993.67,8988.94,8988.94,47749,538,4918,
2014-10-08_09:09,8995.16,8995.16,8988.98,8991.47,52593,547,5074,
2014-10-08_09:10,8991.74,8997.48,8991.74,8994.01,47082,546,4975,
2014-10-08_09:11,8993.37,8994.22,8993.03,8993.53,50396,477,4451,
2014-10-08_09:12,8998.16,9000.73,8995.44,9000.40,40201,379,3948,
2014-10-08_09:13,8999.78,9001.88,8996.56,8998.64,37156,457,3788,
2014-10-08_09:14,8994.55,9001.90,8994.55,8997.84,37369,418,3739,
2014-10-08_09:15,9002.61,9002.61,8996.85,9002.42,40350,443,3872,
2014-10-08_09:16,9002.13,9004.66,8999.62,8999.62,32118,415,3708,
2014-10-08_09:17,9004.65,9005.62,9000.42,9005.62,36626,419,3856,
2014-10-08_09:18,9007.01,9008.15,9006.61,9008.15,28009,338,3534,
2014-10-08_09:19,9007.41,9010.26,9007.41,9009.92,47625,414,4083,
2014-10-08_09:20,9009.84,9011.17,9009.84,9011.17,46563,461,4295,
2014-10-08_09:21,9011.64,9017.89,9011.64,9013.27,36039,465,3985,
2014-10-08_09:22,9016.97,9018.94,9015.21,9015.43,38217,387,3735,
2014-10-08_09:23,9016.39,9021.97,9016.39,9018.58,46807,481,3639,
2014-10-08_09:24,9017.29,9019.02,9017.29,9018.63,21182,304,3104,
2014-10-08_09:25,9019.71,9025.32,9019.71,9024.30,30099,307,3252,
2014-10-08_09:26,9020.74,9027.58,9020.74,9022.49,34873,326,3217,
2014-10-08_09:27,9027.69,9027.79,9020.38,9020.38,47677,342,3183,
2014-10-08_09:28,9021.49,9021.49,9018.81,9018.81,39511,339,3450,
2014-10-08_09:29,9019.04,9023.40,9016.69,9021.44,31690,286,2758,
2014-10-08_09:30,9022.22,9022.22,9017.11,9017.11,23976,330,2709,
2014-10-08_09:31,9016.63,9016.63,9014.41,9014.58,21364,261,2653,
2014-10-08_09:32,9012.59,9012.59,9010.37,9010.37,29488,392,3960,
2014-10-08_09:33,9009.82,9014.13,9009.40,9009.40,24823,348,3165,
2014-10-08_09:34,9009.04,9009.04,9006.36,9007.56,37152,356,3295,
2014-10-08_09:35,9007.08,9011.39,9007.08,9008.27,25042,312,3040,
2014-10-08_09:36,9007.53,9013.10,9007.53,9011.66,19043,279,2622,
2014-10-08_09:37,9012.14,9012.14,9007.49,9011.88,21748,229,2539,
2014-10-08_09:38,9012.44,9013.47,9008.09,9013.47,20215,236,2450,
2014-10-08_09:39,9008.30,9013.77,9008.30,9013.61,19413,223,2220,
2014-10-08_09:40,9014.00,9014.00,9012.64,9012.64,18119,251,2495,
2014-10-08_09:41,9013.45,9014.19,9013.20,9013.83,19488,216,2385,
2014-10-08_09:42,9009.77,9013.94,9008.55,9012.29,17418,217,2234,
2014-10-08_09:43,9012.30,9014.18,9012.23,9013.14,12669,195,2106,
2014-10-08_09:44,9013.17,9013.17,9006.18,9006.18,12136,214,2078,
2014-10-08_09:45,9006.20,9011.36,9005.94,9005.94,14311,228,2230,
2014-10-08_09:46,9009.92,9009.92,9008.22,9009.77,13221,196,2187,
2014-10-08_09:47,9010.52,9011.48,9006.01,9006.01,11684,202,1919,
2014-10-08_09:48,9011.21,9012.15,9010.82,9011.59,9675,164,1662,
2014-10-08_09:49,9007.08,9012.08,9006.43,9007.06,13004,174,1971,
2014-10-08_09:50,9011.00,9012.62,9011.00,9012.62,12964,188,1943,
2014-10-08_09:51,9013.50,9013.50,9008.16,9008.16,9414,172,1921,
2014-10-08_09:52,9013.18,9013.74,9009.44,9009.44,9561,184,1938,
2014-10-08_09:53,9009.92,9014.15,9008.95,9009.37,12709,185,1848,
2014-10-08_09:54,9013.87,9014.66,9009.05,9009.05,13648,219,2192,
2014-10-08_09:55,9014.70,9016.29,9014.70,9015.35,7491,152,1686,
2014-10-08_09:56,9015.71,9017.70,9011.77,9011.87,13664,159,1836,
2014-10-08_09:57,9015.99,9018.38,9012.24,9012.88,15412,193,1912,
2014-10-08_09:58,9017.89,9018.61,9013.52,9018.34,17696,191,2066,
2014-10-08_09:59,9018.70,9019.75,9018.45,9019.75,11523,203,1928,
2014-10-08_10:00,9013.91,9018.36,9012.40,9016.64,13865,169,1906,
2014-10-08_10:01,9017.35,9018.87,9017.35,9018.87,14726,165,1935,
2014-10-08_10:02,9019.20,9019.91,9018.71,9018.71,11389,167,1720,
2014-10-08_10:03,9018.41,9018.41,9017.48,9017.48,12977,216,1969,
2014-10-08_10:04,9017.84,9018.33,9017.46,9018.33,9640,182,1893,
2014-10-08_10:05,9011.91,9016.16,9011.58,9011.80,11730,161,1852,
2014-10-08_10:06,9017.43,9017.55,9012.60,9017.55,11012,156,1844,
2014-10-08_10:07,9017.41,9018.30,9016.85,9016.96,6721,133,1627,
2014-10-08_10:08,9017.81,9018.12,9013.05,9017.53,11273,155,1597,
2014-10-08_10:09,9016.25,9017.39,9011.99,9017.03,10015,184,1816,
2014-10-08_10:10,9016.69,9017.90,9016.69,9017.56,17558,156,1853,
2014-10-08_10:11,9017.76,9017.76,9011.94,9011.94,12634,210,1965,
2014-10-08_10:12,9018.45,9019.41,9017.09,9017.09,14333,172,1801,
2014-10-08_10:13,9018.47,9019.84,9018.25,9019.84,6942,141,1551,
2014-10-08_10:14,9020.64,9020.64,9019.83,9019.86,10983,191,1781,
2014-10-08_10:15,9019.97,9020.56,9015.21,9020.11,7401,143,1627,
2014-10-08_10:16,9018.79,9020.17,9018.64,9018.64,15964,335,1778,
2014-10-08_10:17,9018.04,9019.26,9014.84,9015.18,10167,250,1799,
2014-10-08_10:18,9017.61,9017.86,9013.37,9017.23,9434,172,1708,
2014-10-08_10:19,9016.25,9018.31,9012.08,9013.37,7487,129,1447,
2014-10-08_10:20,9013.68,9018.22,9013.50,9014.87,9026,183,1629,
2014-10-08_10:21,9013.94,9015.23,9013.36,9014.15,9538,166,1869,
2014-10-08_10:22,9019.24,9019.24,9014.24,9014.35,9331,136,1506,
2014-10-08_10:23,9013.42,9018.45,9012.71,9013.74,8612,149,1544,
2014-10-08_10:24,9012.39,9016.68,9011.80,9012.57,10048,163,1792,
2014-10-08_10:25,9012.90,9016.97,9012.61,9016.97,14165,179,2157,
2014-10-08_10:26,9016.94,9016.94,9012.17,9012.40,10418,145,1691,
2014-10-08_10:27,9016.08,9018.66,9016.08,9017.94,9150,151,1658,
2014-10-08_10:28,9019.07,9019.65,9018.25,9018.88,7343,134,1585,
2014-10-08_10:29,9018.92,9018.92,9013.36,9013.36,8382,162,1724,
2014-10-08_10:30,9020.08,9020.08,9013.54,9018.57,7449,137,1443,
2014-10-08_10:31,9018.23,9020.89,9018.23,9020.89,8210,139,1649,
2014-10-08_10:32,9019.80,9020.58,9018.66,9020.38,11477,184,1525,
2014-10-08_10:33,9020.36,9020.36,9014.55,9014.55,8263,162,1559,
2014-10-08_10:34,9020.20,9020.38,9019.84,9020.10,5659,103,1279,
2014-10-08_10:35,9019.73,9021.73,9016.76,9021.03,7556,157,1578,
2014-10-08_10:36,9017.17,9021.91,9017.17,9019.74,6060,159,1619,
2014-10-08_10:37,9019.37,9020.93,9019.37,9020.93,7481,164,1731,
2014-10-08_10:38,9020.94,9021.23,9015.97,9020.59,8231,151,1515,
2014-10-08_10:39,9019.68,9020.83,9019.68,9020.83,8162,120,1498,
2014-10-08_10:40,9019.42,9020.40,9019.33,9020.40,8224,122,1385,
2014-10-08_10:41,9020.23,9020.32,9019.74,9019.92,7107,123,1485,
2014-10-08_10:42,9020.53,9020.74,9019.81,9020.06,7275,119,1374,
2014-10-08_10:43,9021.21,9021.66,9020.58,9020.74,5239,116,1350,
2014-10-08_10:44,9021.94,9021.94,9020.92,9020.92,5716,101,1219,
2014-10-08_10:45,9021.06,9021.53,9020.97,9021.53,17186,261,1489,
2014-10-08_10:46,9022.33,9027.55,9022.33,9026.59,14716,163,1585,
2014-10-08_10:47,9027.48,9027.48,9021.38,9021.78,12116,207,1684,
2014-10-08_10:48,9022.03,9028.61,9022.03,9028.25,7800,142,1630,
2014-10-08_10:49,9027.93,9029.52,9023.82,9029.52,14649,238,1923,
2014-10-08_10:50,9030.13,9031.78,9025.49,9031.78,11268,220,1774,
2014-10-08_10:51,9031.65,9032.38,9026.95,9032.38,11701,221,2249,
2014-10-08_10:52,9033.72,9033.72,9028.61,9029.95,11817,197,2105,
2014-10-08_10:53,9029.45,9034.72,9029.45,9034.48,11565,165,1772,
2014-10-08_10:54,9033.98,9034.14,9029.67,9029.67,9388,145,1546,
2014-10-08_10:55,9030.01,9035.31,9029.76,9035.31,6035,147,1452,
2014-10-08_10:56,9035.10,9035.10,9030.39,9030.39,6097,134,1508,
2014-10-08_10:57,9032.02,9035.51,9030.40,9032.22,5864,132,1373,
2014-10-08_10:58,9032.02,9036.87,9031.72,9036.87,9617,160,1588,
2014-10-08_10:59,9037.95,9037.95,9032.20,9036.30,6404,151,1550,
2014-10-08_11:00,9037.00,9037.00,9031.74,9035.69,8650,197,1671,
2014-10-08_11:01,9031.64,9037.17,9031.64,9032.78,10239,167,1714,
2014-10-08_11:02,9033.03,9037.52,9031.97,9037.52,7643,147,1496,
2014-10-08_11:03,9037.83,9038.30,9033.26,9037.51,7201,137,1421,
2014-10-08_11:04,9037.51,9037.51,9032.66,9036.78,8313,164,1467,
2014-10-08_11:05,9032.65,9038.08,9031.69,9036.67,9140,145,1455,
2014-10-08_11:06,9038.49,9038.60,9032.63,9037.86,8755,164,1485,
2014-10-08_11:07,9033.25,9038.61,9032.97,9038.61,24640,182,1923,
2014-10-08_11:08,9033.93,9038.32,9030.73,9030.73,12448,361,2089,
2014-10-08_11:09,9029.60,9032.02,9026.85,9026.85,13864,197,1873,
2014-10-08_11:10,9026.83,9033.70,9026.83,9032.83,14675,152,1682,
2014-10-08_11:11,9032.95,9032.95,9030.39,9031.56,12381,165,1763,
2014-10-08_11:12,9032.07,9032.42,9030.73,9032.42,10205,165,1430,
2014-10-08_11:13,9031.37,9031.98,9028.04,9031.67,15022,208,1650,
2014-10-08_11:14,9026.42,9031.58,9026.42,9028.70,15822,158,1358,
2014-10-08_11:15,9029.56,9030.74,9025.92,9029.63,10749,122,1338,
2014-10-08_11:16,9029.39,9030.49,9025.16,9025.16,7173,115,1378,
2014-10-08_11:17,9025.57,9030.76,9025.11,9030.76,8537,118,1265,
2014-10-08_11:18,9025.97,9031.69,9025.83,9025.83,10762,145,1439,
2014-10-08_11:19,9025.71,9030.22,9025.71,9030.02,8555,147,1383,
2014-10-08_11:20,9025.95,9029.53,9025.05,9025.05,6817,139,1446,
2014-10-08_11:21,9024.65,9029.82,9024.30,9025.59,10831,133,1458,
2014-10-08_11:22,9024.99,9029.38,9024.39,9025.07,5096,104,1251,
2014-10-08_11:23,9025.97,9031.05,9024.70,9025.52,5037,102,1097,
2014-10-08_11:24,9029.57,9030.43,9029.28,9030.43,6412,159,1477,
2014-10-08_11:25,9030.39,9030.39,9023.96,9029.80,6487,127,1330,
2014-10-08_11:26,9024.61,9030.58,9024.61,9030.10,5575,101,1212,
2014-10-08_11:27,9028.88,9029.81,9028.42,9029.16,6906,126,1446,
2014-10-08_11:28,9029.39,9029.39,9024.62,9028.74,5361,122,1288,
2014-10-08_11:29,9028.36,9029.60,9024.14,9028.44,6293,113,1277,
2014-10-08_11:30,9028.66,9029.60,9024.95,9027.74,5821,128,1229,
2014-10-08_11:31,9028.67,9029.03,9024.22,9024.22,5890,120,1250,
2014-10-08_11:32,9024.47,9028.08,9023.47,9027.47,5232,116,1221,
2014-10-08_11:33,9028.04,9028.61,9023.75,9028.03,9950,184,1350,
2014-10-08_11:34,9028.25,9029.15,9024.04,9024.04,12432,131,1220,
2014-10-08_11:35,9024.49,9029.70,9024.49,9028.91,5180,107,1193,
2014-10-08_11:36,9028.62,9028.71,9027.52,9028.51,4717,103,1281,
2014-10-08_11:37,9028.80,9029.72,9028.34,9029.72,10804,152,1563,
2014-10-08_11:38,9025.50,9029.76,9025.50,9029.76,7882,173,1510,
2014-10-08_11:39,9024.22,9030.16,9024.22,9030.16,4130,106,1302,
2014-10-08_11:40,9029.21,9030.85,9029.21,9030.85,10536,164,1440,
2014-10-08_11:41,9029.45,9030.30,9023.81,9030.30,7937,156,1517,
2014-10-08_11:42,9030.37,9030.71,9029.09,9030.71,7846,118,1295,
2014-10-08_11:43,9030.21,9030.21,9024.21,9024.21,6836,115,1265,
2014-10-08_11:44,9023.82,9029.36,9023.82,9029.27,6668,129,1271,
2014-10-08_11:45,9024.17,9029.20,9024.17,9028.87,7711,119,1311,
2014-10-08_11:46,9023.97,9023.97,9022.91,9023.80,6735,108,1260,
2014-10-08_11:47,9023.15,9027.58,9023.15,9026.89,4522,99,1197,
2014-10-08_11:48,9028.20,9029.11,9027.92,9028.53,4477,111,1212,
2014-10-08_11:49,9028.58,9029.56,9028.26,9029.03,5740,146,1298,
2014-10-08_11:50,9028.79,9029.90,9024.71,9029.90,9071,162,1353,
2014-10-08_11:51,9029.63,9029.63,9027.71,9028.87,8960,126,1388,
2014-10-08_11:52,9028.74,9029.02,9028.10,9028.10,7252,121,1299,
2014-10-08_11:53,9028.18,9028.18,9026.57,9026.79,5693,112,1196,
2014-10-08_11:54,9027.64,9027.64,9026.23,9026.68,7753,119,1216,
2014-10-08_11:55,9022.61,9027.03,9021.69,9025.50,8000,110,1219,
2014-10-08_11:56,9026.47,9026.47,9025.74,9025.99,14325,146,1460,
2014-10-08_11:57,9026.68,9026.68,9021.79,9026.26,5390,106,1265,
2014-10-08_11:58,9027.08,9027.66,9021.45,9021.45,7722,142,1360,
2014-10-08_11:59,9026.61,9026.97,9021.43,9021.43,8057,147,1295,
2014-10-08_12:00,9026.65,9026.85,9021.85,9026.70,7017,145,1254,
2014-10-08_12:01,9026.66,9027.28,9022.57,9027.15,9119,141,1473,
2014-10-08_12:02,9027.07,9027.07,9022.06,9022.69,5874,106,1148,
2014-10-08_12:03,9025.68,9025.91,9021.41,9025.73,12208,150,1337,
2014-10-08_12:04,9020.26,9025.92,9020.26,9025.43,8405,123,1389,
2014-10-08_12:05,9021.46,9025.95,9020.47,9025.95,6650,125,1283,
2014-10-08_12:06,9022.16,9025.47,9020.96,9025.43,8112,142,1489,
2014-10-08_12:07,9020.90,9025.99,9020.38,9021.48,14928,178,1973,
2014-10-08_12:08,9021.47,9025.23,9020.20,9020.20,10667,169,1666,
2014-10-08_12:09,9024.54,9024.76,9020.10,9024.13,8373,132,1509,
2014-10-08_12:10,9025.32,9026.10,9021.12,9025.99,5570,136,1379,
2014-10-08_12:11,9021.13,9025.77,9020.00,9020.00,6600,130,1459,
2014-10-08_12:12,9020.78,9025.97,9020.34,9025.97,4083,119,1264,
2014-10-08_12:13,9025.20,9025.76,9021.11,9025.03,8380,117,1285,
2014-10-08_12:14,9021.20,9025.72,9020.99,9024.23,7686,113,1226,
2014-10-08_12:15,9020.36,9025.54,9019.10,9019.10,8735,155,1380,
2014-10-08_12:16,9020.96,9025.70,9020.10,9025.70,6262,116,1365,
2014-10-08_12:17,9024.88,9026.23,9020.54,9021.25,9535,133,1424,
2014-10-08_12:18,9020.76,9024.09,9019.81,9024.09,9602,213,1677,
2014-10-08_12:19,9025.42,9025.42,9018.92,9023.61,14700,207,1602,
2014-10-08_12:20,9024.74,9024.74,9019.57,9024.59,8692,139,1495,
2014-10-08_12:21,9019.94,9023.93,9018.17,9023.93,8702,137,1370,
2014-10-08_12:22,9023.92,9024.31,9018.82,9018.82,8523,142,1467,
2014-10-08_12:23,9023.99,9024.04,9019.17,9022.46,8358,172,1725,
2014-10-08_12:24,9017.59,9022.61,9017.30,9022.61,11521,193,1999,
2014-10-08_12:25,9023.05,9023.76,9019.00,9021.96,9280,159,1777,
2014-10-08_12:26,9018.01,9023.71,9017.39,9022.03,10154,170,1826,
2014-10-08_12:27,9016.72,9021.91,9016.39,9020.63,9401,206,1849,
2014-10-08_12:28,9016.86,9018.09,9016.86,9017.07,8924,167,1667,
2014-10-08_12:29,9017.50,9017.50,9015.44,9015.56,12562,228,1865,
2014-10-08_12:30,9015.28,9015.28,9014.19,9014.54,16296,292,2145,
2014-10-08_12:31,9013.21,9014.38,9012.47,9013.29,19039,248,2309,
2014-10-08_12:32,9012.89,9014.72,9012.23,9014.72,22314,268,2312,
2014-10-08_12:33,9013.50,9014.07,9009.44,9014.07,11884,189,1924,
2014-10-08_12:34,9012.90,9014.64,9012.70,9012.70,33534,261,2354,
2014-10-08_12:35,9012.53,9013.06,9007.32,9008.57,12231,222,2076,
2014-10-08_12:36,9012.44,9012.44,9009.92,9011.53,15121,195,2083,
2014-10-08_12:37,9010.62,9010.71,9005.97,9010.37,15130,244,2675,
2014-10-08_12:38,9005.50,9009.79,9005.17,9005.17,22239,292,2804,
2014-10-08_12:39,9009.45,9011.44,9009.03,9011.44,28554,263,2805,
2014-10-08_12:40,9009.96,9011.13,9005.13,9011.13,22924,328,2894,
2014-10-08_12:41,9010.48,9010.48,9009.04,9009.04,10166,200,2189,
2014-10-08_12:42,9009.57,9010.02,9005.82,9005.82,13086,203,2276,
2014-10-08_12:43,9009.97,9010.48,9005.21,9010.48,11451,192,2278,
2014-10-08_12:44,9010.41,9010.41,9004.57,9008.67,9878,194,2383,
2014-10-08_12:45,9008.90,9009.37,9003.84,9008.25,9969,190,2274,
2014-10-08_12:46,9003.64,9008.17,9003.26,9008.17,12483,196,2573,
2014-10-08_12:47,9008.14,9008.29,9002.05,9003.53,12043,203,2344,
2014-10-08_12:48,9002.14,9006.87,9002.14,9006.83,12102,213,2507,
2014-10-08_12:49,9005.49,9005.49,9003.62,9005.16,13476,250,2669,
2014-10-08_12:50,9003.83,9004.75,8999.46,9004.46,14092,269,2570,
2014-10-08_12:51,9003.27,9003.40,9002.69,9003.37,14554,259,2818,
2014-10-08_12:52,9003.75,9003.95,8999.99,8999.99,16893,269,2859,
2014-10-08_12:53,9004.43,9004.43,8998.98,9003.72,15407,287,2774,
2014-10-08_12:54,9003.84,9003.84,8997.63,8997.63,13002,257,2947,
2014-10-08_12:55,9002.47,9002.47,8995.91,8999.38,19219,311,3308,
2014-10-08_12:56,8995.39,8998.65,8993.38,8993.38,18269,280,3121,
2014-10-08_12:57,8994.40,8994.40,8991.62,8992.30,20464,379,3539,
2014-10-08_12:58,8992.25,8992.25,8986.60,8986.60,28967,499,4112,
2014-10-08_12:59,8986.07,8986.09,8984.82,8984.82,24366,434,3905,
2014-10-08_13:00,8988.60,8988.60,8984.46,8988.51,23352,372,3721,
2014-10-08_13:01,8987.69,8988.28,8983.36,8985.13,19184,383,3715,
2014-10-08_13:02,8984.29,8984.71,8983.42,8983.42,19839,310,3208,
2014-10-08_13:03,8984.67,8988.96,8984.67,8987.08,24551,355,3180,
2014-10-08_13:04,8988.13,8988.32,8983.24,8983.26,19611,314,3222,
2014-10-08_13:05,8988.50,8988.50,8981.51,8987.08,21635,376,3774,
2014-10-08_13:06,8987.18,8987.18,8981.15,8981.15,18570,346,3502,
2014-10-08_13:07,8985.44,8985.44,8980.17,8981.10,19025,366,3457,
2014-10-08_13:08,8980.89,8984.19,8978.65,8978.65,20826,338,3301,
2014-10-08_13:09,8984.60,8984.60,8979.29,8982.47,22120,403,3661,
2014-10-08_13:10,8979.01,8983.87,8978.57,8983.87,20431,287,3221,
2014-10-08_13:11,8983.66,8983.89,8978.07,8983.89,19656,337,3257,
2014-10-08_13:12,8982.76,8982.92,8977.24,8977.24,21728,444,3437,
2014-10-08_13:13,8977.44,8978.05,8973.24,8978.05,25298,453,3764,
2014-10-08_13:14,8977.36,8978.22,8973.23,8976.78,22135,414,3852,
2014-10-08_13:15,8977.43,8977.43,8976.28,8976.83,24662,355,3298,
2014-10-08_13:16,8977.21,8977.89,8977.16,8977.16,24964,446,3847,
2014-10-08_13:17,8978.57,8979.27,8976.79,8977.43,25438,426,3614,
2014-10-08_13:18,8976.83,8978.69,8972.75,8977.06,20334,363,3568,
2014-10-08_13:19,8977.25,8978.58,8976.63,8976.63,21516,340,3661,
2014-10-08_13:20,8977.54,8977.54,8972.03,8972.03,24968,412,3581,
2014-10-08_13:21,8971.81,8975.49,8971.59,8971.59,35567,495,3959,
2014-10-08_13:22,8971.46,8975.61,8970.91,8975.61,34599,448,4147,
2014-10-08_13:23,8974.67,8976.04,8965.49,8965.49,30003,524,4731,
2014-10-08_13:24,8971.75,8971.75,8967.62,8968.65,26720,428,4533,
2014-10-08_13:25,8966.35,8972.48,8966.35,8970.98,38731,487,5065,
2014-10-08_13:26,8970.98,8970.98,8970.98,8970.98,0,0,0,
2014-10-08_13:27,8970.98,8970.98,8970.98,8970.98,0,0,0,
2014-10-08_13:28,8970.98,8970.98,8970.98,8970.98,0,0,0,
2014-10-08_13:29,8970.98,8970.98,8970.98,8970.98,0,0,0,
2014-10-08_13:30,8970.98,8970.98,8955.18,8955.18,158724,6302,30057,
2014-10-09_09:01,9021.31,9036.35,9021.31,9036.35,65319,2945,18953,
2014-10-09_09:02,9037.09,9047.34,9037.09,9046.16,36682,1153,7094,
2014-10-09_09:03,9046.92,9054.67,9046.92,9050.21,51447,1030,6681,
2014-10-09_09:04,9049.80,9050.79,9049.80,9049.94,63757,876,6469,
2014-10-09_09:05,9045.47,9050.45,9039.66,9039.66,85064,734,6261,
2014-10-09_09:06,9044.50,9044.50,9042.57,9043.79,78580,635,6016,
2014-10-09_09:07,9040.55,9040.55,9038.30,9039.13,70144,735,6738,
2014-10-09_09:08,9034.60,9038.89,9032.71,9036.70,68104,577,5342,
2014-10-09_09:09,9033.69,9040.10,9033.69,9040.10,54623,545,4658,
2014-10-09_09:10,9039.64,9040.48,9035.33,9040.48,43325,567,4283,
2014-10-09_09:11,9036.30,9040.16,9034.74,9035.49,51429,557,4602,
2014-10-09_09:12,9039.90,9040.95,9035.39,9040.14,44903,507,4365,
2014-10-09_09:13,9040.54,9040.54,9036.08,9036.36,46549,438,4109,
2014-10-09_09:14,9040.95,9041.67,9036.11,9040.39,41563,388,4133,
2014-10-09_09:15,9041.70,9042.40,9040.80,9040.80,30721,355,3853,
2014-10-09_09:16,9035.86,9040.56,9032.06,9032.06,44774,380,3965,
2014-10-09_09:17,9038.56,9038.56,9032.64,9032.64,37335,428,4010,
2014-10-09_09:18,9030.86,9031.74,9026.36,9026.36,32804,460,4548,
2014-10-09_09:19,9026.55,9028.15,9024.51,9025.79,38132,433,4439,
2014-10-09_09:20,9023.79,9027.76,9021.43,9021.43,30409,330,3511,
2014-10-09_09:21,9022.62,9026.34,9021.42,9021.64,37241,331,3599,
2014-10-09_09:22,9026.51,9026.51,9019.04,9019.04,28154,346,3490,
2014-10-09_09:23,9018.89,9020.58,9016.80,9016.80,36384,463,4373,
2014-10-09_09:24,9020.33,9020.89,9016.25,9019.27,27022,374,4087,
2014-10-09_09:25,9019.53,9019.53,9013.72,9013.72,23929,341,3263,
2014-10-09_09:26,9018.50,9019.47,9018.21,9019.47,26905,340,3220,
2014-10-09_09:27,9019.68,9020.39,9014.94,9020.39,20771,306,2848,
2014-10-09_09:28,9016.69,9022.62,9016.69,9022.62,20818,310,3044,
2014-10-09_09:29,9023.08,9023.44,9022.51,9022.89,16774,266,2874,
2014-10-09_09:30,9022.21,9023.48,9022.21,9022.28,21181,336,2881,
2014-10-09_09:31,9018.86,9024.28,9018.86,9022.68,21195,344,2895,
2014-10-09_09:32,9022.21,9022.21,9021.42,9021.42,24223,413,3027,
2014-10-09_09:33,9021.55,9021.55,9019.08,9019.08,33353,396,2922,
2014-10-09_09:34,9017.60,9018.19,9013.30,9016.03,35376,480,3267,
2014-10-09_09:35,9016.73,9016.73,9011.56,9015.22,20954,354,3011,
2014-10-09_09:36,9011.15,9017.00,9011.15,9017.00,25423,338,3224,
2014-10-09_09:37,9016.34,9017.15,9016.34,9016.89,22531,393,3469,
2014-10-09_09:38,9016.89,9017.45,9012.90,9014.03,37234,476,3782,
2014-10-09_09:39,9019.19,9019.28,9018.38,9018.38,31007,460,3601,
2014-10-09_09:40,9019.82,9019.82,9019.21,9019.40,30868,566,3564,
2014-10-09_09:41,9020.10,9022.41,9020.10,9021.86,27399,496,3653,
2014-10-09_09:42,9020.55,9021.26,9020.29,9020.32,17578,302,2826,
2014-10-09_09:43,9019.57,9019.57,9018.04,9018.43,26854,387,2923,
2014-10-09_09:44,9017.34,9018.13,9011.02,9015.50,21274,326,2672,
2014-10-09_09:45,9016.78,9016.78,9012.25,9016.16,16465,304,2747,
2014-10-09_09:46,9011.86,9016.36,9011.86,9014.75,15916,290,2624,
2014-10-09_09:47,9013.84,9014.88,9008.04,9013.59,30571,467,3416,
2014-10-09_09:48,9012.83,9012.83,9010.69,9010.69,21993,324,3105,
2014-10-09_09:49,9009.39,9009.71,9007.65,9007.65,19463,296,2683,
2014-10-09_09:50,9007.01,9007.02,9005.69,9006.59,22267,391,2988,
2014-10-09_09:51,9005.68,9005.68,9002.51,9002.51,42943,447,3762,
2014-10-09_09:52,9002.15,9002.15,8999.21,8999.21,22419,498,3997,
2014-10-09_09:53,8999.39,8999.76,8994.79,8994.79,28819,444,4176,
2014-10-09_09:54,8998.86,8998.86,8995.86,8997.22,28124,447,3818,
2014-10-09_09:55,8995.66,8995.66,8994.18,8994.36,29776,476,3878,
2014-10-09_09:56,8994.98,8994.98,8988.16,8992.27,29620,432,3856,
2014-10-09_09:57,8992.46,8992.46,8990.74,8990.87,25205,403,3664,
2014-10-09_09:58,8991.76,8991.76,8986.29,8991.74,26858,370,3646,
2014-10-09_09:59,8991.13,8991.62,8990.43,8990.43,21465,432,3931,
2014-10-09_10:00,8991.50,8992.16,8986.30,8986.30,17783,304,3006,
2014-10-09_10:01,8991.28,8992.37,8986.73,8986.73,16863,268,2801,
2014-10-09_10:02,8992.37,8992.37,8985.68,8989.99,20821,295,2954,
2014-10-09_10:03,8989.92,8989.92,8983.44,8987.47,17670,328,2931,
2014-10-09_10:04,8982.42,8987.40,8982.42,8987.38,19374,308,3086,
2014-10-09_10:05,8986.79,8987.78,8983.07,8983.07,21990,293,2891,
2014-10-09_10:06,8987.29,8987.70,8982.60,8982.60,15915,297,2813,
2014-10-09_10:07,8987.51,8987.51,8982.00,8982.79,12282,288,2790,
2014-10-09_10:08,8983.01,8987.75,8982.64,8987.00,15551,256,2805,
2014-10-09_10:09,8987.21,8987.21,8981.71,8986.26,14931,256,2548,
2014-10-09_10:10,8986.12,8986.86,8980.77,8981.94,18250,306,2917,
2014-10-09_10:11,8980.75,8985.75,8979.80,8979.80,12945,234,2589,
2014-10-09_10:12,8985.12,8985.12,8978.08,8978.08,21722,355,2725,
2014-10-09_10:13,8977.78,8981.91,8976.08,8976.08,23488,411,3064,
2014-10-09_10:14,8974.27,8978.94,8973.70,8973.71,23604,436,3393,
2014-10-09_10:15,8972.55,8975.35,8969.23,8969.23,27246,458,3683,
2014-10-09_10:16,8969.59,8970.08,8968.41,8968.41,30066,424,3813,
2014-10-09_10:17,8968.26,8968.26,8965.02,8965.02,25955,382,3670,
2014-10-09_10:18,8966.01,8966.01,8964.31,8964.31,30501,474,4269,
2014-10-09_10:19,8963.21,8963.21,8961.66,8962.28,28954,458,3931,
2014-10-09_10:20,8961.76,8966.21,8961.46,8961.85,22610,472,3819,
2014-10-09_10:21,8961.36,8961.36,8960.38,8960.40,23471,421,3629,
2014-10-09_10:22,8960.54,8960.69,8959.44,8959.44,24054,398,3327,
2014-10-09_10:23,8960.21,8960.21,8953.92,8954.12,21054,386,3385,
2014-10-09_10:24,8958.11,8958.11,8955.61,8956.46,23996,358,3492,
2014-10-09_10:25,8956.21,8958.99,8956.21,8958.87,20662,332,3144,
2014-10-09_10:26,8959.51,8965.06,8959.51,8965.06,24965,415,3506,
2014-10-09_10:27,8966.20,8968.74,8966.20,8968.50,23013,407,3213,
2014-10-09_10:28,8963.56,8970.65,8963.56,8970.36,21460,298,2986,
2014-10-09_10:29,8971.46,8974.86,8971.46,8974.86,16912,301,2765,
2014-10-09_10:30,8975.78,8981.42,8975.78,8981.42,18386,260,2812,
2014-10-09_10:31,8982.66,8983.43,8978.57,8978.74,17956,330,2941,
2014-10-09_10:32,8978.99,8982.82,8977.07,8982.61,19363,257,2531,
2014-10-09_10:33,8978.55,8983.72,8978.52,8983.72,13857,242,2247,
2014-10-09_10:34,8984.92,8984.92,8979.20,8979.77,10963,233,2056,
2014-10-09_10:35,8979.83,8981.02,8975.51,8980.43,10160,183,1830,
2014-10-09_10:36,8980.16,8980.54,8978.78,8979.20,8613,165,1680,
2014-10-09_10:37,8979.73,8988.33,8979.24,8988.33,11421,282,2212,
2014-10-09_10:38,8988.07,8989.70,8983.68,8989.70,11561,251,1978,
2014-10-09_10:39,8990.84,8991.28,8989.37,8989.46,9524,219,1828,
2014-10-09_10:40,8991.06,8991.06,8983.42,8987.90,9621,199,1931,
2014-10-09_10:41,8987.88,8988.62,8987.56,8987.56,11021,162,1665,
2014-10-09_10:42,8987.13,8988.53,8983.72,8988.53,11175,148,1521,
2014-10-09_10:43,8989.06,8989.12,8983.66,8983.66,8207,145,1541,
2014-10-09_10:44,8982.86,8987.60,8982.34,8987.45,7254,162,1509,
2014-10-09_10:45,8987.71,8987.71,8982.92,8982.92,8130,132,1422,
2014-10-09_10:46,8982.02,8987.41,8981.55,8987.41,7687,169,1661,
2014-10-09_10:47,8983.11,8987.02,8982.63,8986.36,6945,132,1505,
2014-10-09_10:48,8986.76,8987.07,8982.63,8983.29,8507,152,1647,
2014-10-09_10:49,8987.79,8987.79,8982.08,8982.55,11609,201,1953,
2014-10-09_10:50,8986.58,8986.58,8979.48,8979.48,11072,205,1872,
2014-10-09_10:51,8985.06,8985.06,8978.57,8979.49,8177,196,1877,
2014-10-09_10:52,8978.37,8984.39,8978.37,8979.16,11947,181,1799,
2014-10-09_10:53,8979.55,8982.91,8977.98,8982.91,10162,196,1869,
2014-10-09_10:54,8981.60,8981.92,8976.83,8978.54,11811,169,1866,
2014-10-09_10:55,8978.51,8980.19,8976.41,8977.11,8877,186,1771,
2014-10-09_10:56,8975.67,8979.83,8974.42,8974.42,9818,190,1837,
2014-10-09_10:57,8973.98,8979.54,8973.98,8979.54,9693,174,1670,
2014-10-09_10:58,8978.73,8978.73,8972.84,8974.21,11031,183,1697,
2014-10-09_10:59,8979.34,8979.34,8973.60,8977.54,13747,181,1744,
2014-10-09_11:00,8978.59,8978.59,8972.72,8972.74,8822,177,1650,
2014-10-09_11:01,8973.01,8977.82,8973.01,8973.73,7979,153,1713,
2014-10-09_11:02,8978.13,8978.13,8971.36,8972.61,10238,171,1573,
2014-10-09_11:03,8978.26,8978.26,8971.71,8972.47,10778,175,1673,
2014-10-09_11:04,8971.80,8977.66,8971.55,8971.87,13916,175,1527,
2014-10-09_11:05,8971.89,8976.40,8971.37,8971.37,7727,169,1570,
2014-10-09_11:06,8971.04,8976.91,8970.47,8971.09,6435,155,1527,
2014-10-09_11:07,8971.77,8972.03,8970.53,8971.01,8309,208,1872,
2014-10-09_11:08,8971.09,8973.71,8969.35,8973.71,8833,187,1634,
2014-10-09_11:09,8974.47,8974.47,8968.54,8968.89,12732,201,1845,
2014-10-09_11:10,8973.99,8973.99,8966.59,8966.59,12588,231,2013,
2014-10-09_11:11,8967.72,8971.64,8966.83,8966.83,9980,204,1933,
2014-10-09_11:12,8965.88,8967.13,8965.88,8966.76,8527,187,1687,
2014-10-09_11:13,8966.45,8971.75,8965.91,8971.75,8406,130,1440,
2014-10-09_11:14,8966.93,8971.41,8966.93,8971.41,9156,135,1465,
2014-10-09_11:15,8971.97,8971.97,8966.63,8966.69,6377,132,1352,
2014-10-09_11:16,8966.89,8972.58,8966.00,8966.99,8052,127,1426,
2014-10-09_11:17,8965.98,8970.90,8965.41,8966.11,5945,151,1460,
2014-10-09_11:18,8966.08,8967.38,8965.39,8967.38,6992,158,1389,
2014-10-09_11:19,8970.51,8970.51,8965.20,8966.05,9867,154,1523,
2014-10-09_11:20,8966.65,8971.78,8966.65,8967.51,13739,160,1557,
2014-10-09_11:21,8968.25,8972.30,8967.25,8972.30,7785,161,1487,
2014-10-09_11:22,8968.00,8971.36,8966.39,8970.41,6044,143,1418,
2014-10-09_11:23,8971.03,8971.52,8966.70,8966.70,9772,179,1486,
2014-10-09_11:24,8966.84,8971.99,8966.63,8971.99,8496,150,1419,
2014-10-09_11:25,8972.59,8972.59,8967.53,8972.15,7772,167,1511,
2014-10-09_11:26,8972.43,8973.30,8967.03,8971.52,11212,163,1417,
2014-10-09_11:27,8968.69,8968.69,8967.56,8968.07,8469,188,1641,
2014-10-09_11:28,8972.94,8972.94,8967.23,8972.32,7152,160,1480,
2014-10-09_11:29,8973.01,8973.01,8967.45,8968.30,8226,153,1391,
2014-10-09_11:30,8968.81,8974.35,8968.81,8973.21,8851,141,1398,
2014-10-09_11:31,8973.72,8973.72,8967.83,8972.78,7143,149,1459,
2014-10-09_11:32,8968.46,8973.51,8968.46,8968.98,6208,118,1447,
2014-10-09_11:33,8968.27,8972.75,8967.99,8967.99,6035,119,1334,
2014-10-09_11:34,8968.45,8973.37,8966.66,8966.66,7180,138,1398,
2014-10-09_11:35,8968.17,8973.15,8968.17,8968.61,7942,159,1563,
2014-10-09_11:36,8968.19,8973.06,8968.18,8972.30,5238,143,1557,
2014-10-09_11:37,8968.04,8972.38,8965.87,8965.87,6908,143,1546,
2014-10-09_11:38,8971.31,8971.78,8965.02,8965.86,7965,151,1610,
2014-10-09_11:39,8966.86,8970.54,8964.79,8964.79,7397,140,1498,
2014-10-09_11:40,8965.08,8968.75,8964.10,8964.85,8560,192,1702,
2014-10-09_11:41,8965.49,8968.90,8964.31,8964.31,8390,150,1797,
2014-10-09_11:42,8963.36,8964.27,8962.87,8962.94,7815,177,1631,
2014-10-09_11:43,8963.19,8968.29,8963.19,8968.29,8238,172,1767,
2014-10-09_11:44,8966.73,8968.29,8961.46,8961.46,6110,211,1624,
2014-10-09_11:45,8966.02,8966.22,8961.19,8966.22,14374,211,2028,
2014-10-09_11:46,8966.18,8966.18,8959.73,8964.53,9249,197,1877,
2014-10-09_11:47,8966.33,8966.33,8959.73,8960.48,7070,145,1509,
2014-10-09_11:48,8964.47,8964.85,8959.03,8960.63,8465,163,1646,
2014-10-09_11:49,8960.60,8965.08,8960.19,8961.09,9064,170,1835,
2014-10-09_11:50,8964.91,8965.18,8959.33,8965.18,7899,172,1688,
2014-10-09_11:51,8965.03,8965.37,8958.94,8965.37,7537,199,1820,
2014-10-09_11:52,8964.62,8965.21,8960.10,8965.21,6648,121,1449,
2014-10-09_11:53,8965.46,8965.54,8960.61,8960.89,5529,117,1374,
2014-10-09_11:54,8965.68,8965.93,8960.93,8965.93,8660,144,1441,
2014-10-09_11:55,8960.53,8965.27,8960.50,8964.22,7089,161,1700,
2014-10-09_11:56,8964.78,8964.78,8959.84,8960.67,7965,176,1685,
2014-10-09_11:57,8965.54,8966.67,8961.09,8966.67,9586,156,1572,
2014-10-09_11:58,8966.06,8966.59,8962.14,8966.59,7786,150,1579,
2014-10-09_11:59,8967.73,8967.73,8961.90,8962.00,6376,146,1479,
2014-10-09_12:00,8961.83,8967.48,8961.83,8962.75,7453,136,1260,
2014-10-09_12:01,8963.68,8967.75,8962.06,8967.40,6357,141,1411,
2014-10-09_12:02,8963.89,8969.53,8963.07,8968.83,8433,147,1494,
2014-10-09_12:03,8964.12,8969.83,8964.12,8969.83,7729,176,1523,
2014-10-09_12:04,8970.69,8972.11,8966.10,8972.11,8526,174,1674,
2014-10-09_12:05,8968.00,8974.05,8968.00,8974.05,9331,177,1757,
2014-10-09_12:06,8974.07,8976.64,8969.53,8976.56,12807,282,2229,
2014-10-09_12:07,8976.46,8976.46,8971.12,8971.12,10920,206,1871,
2014-10-09_12:08,8976.59,8977.42,8972.08,8972.27,9409,197,1939,
2014-10-09_12:09,8976.92,8976.92,8971.66,8975.08,12797,189,1675,
2014-10-09_12:10,8975.55,8976.13,8975.37,8975.37,11846,162,1745,
2014-10-09_12:11,8976.61,8976.61,8970.14,8975.98,8075,166,1771,
2014-10-09_12:12,8970.96,8975.48,8970.45,8971.21,8019,162,1618,
2014-10-09_12:13,8971.43,8976.25,8971.43,8975.56,6728,153,1663,
2014-10-09_12:14,8974.79,8977.13,8974.79,8975.81,8589,155,1496,
2014-10-09_12:15,8977.38,8981.15,8977.38,8981.15,11843,275,2096,
2014-10-09_12:16,8982.55,8984.03,8982.46,8984.03,16123,350,2693,
2014-10-09_12:17,8984.42,8985.04,8979.19,8985.04,23906,284,2168,
2014-10-09_12:18,8980.46,8985.06,8980.24,8985.06,10843,194,1786,
2014-10-09_12:19,8983.86,8985.60,8983.86,8985.60,10058,193,1753,
2014-10-09_12:20,8985.74,8985.74,8983.67,8984.18,8607,174,1555,
2014-10-09_12:21,8983.69,8984.22,8983.42,8983.42,10116,177,1676,
2014-10-09_12:22,8983.27,8984.55,8982.38,8982.38,6668,144,1432,
2014-10-09_12:23,8982.49,8984.20,8978.77,8984.11,9480,144,1551,
2014-10-09_12:24,8982.60,8983.84,8982.60,8982.80,6821,143,1551,
2014-10-09_12:25,8982.00,8983.44,8982.00,8982.90,6572,126,1459,
2014-10-09_12:26,8982.04,8983.47,8981.80,8983.36,5434,141,1542,
2014-10-09_12:27,8983.34,8987.24,8982.26,8987.24,12824,381,1815,
2014-10-09_12:28,8986.77,8988.09,8981.64,8988.09,8618,144,1556,
2014-10-09_12:29,8987.58,8987.87,8982.70,8982.70,7622,127,1478,
2014-10-09_12:30,8987.77,8987.77,8983.27,8986.81,7229,147,1575,
2014-10-09_12:31,8987.15,8987.79,8981.98,8987.79,10150,154,1814,
2014-10-09_12:32,8984.04,8986.82,8982.23,8985.93,7677,133,1584,
2014-10-09_12:33,8986.94,8987.03,8981.81,8986.63,7979,140,1512,
2014-10-09_12:34,8986.96,8987.67,8982.46,8982.73,8461,160,1733,
2014-10-09_12:35,8988.18,8988.18,8982.28,8982.28,5897,140,1439,
2014-10-09_12:36,8987.24,8987.24,8980.32,8980.32,8636,210,1737,
2014-10-09_12:37,8985.63,8986.46,8981.39,8986.46,7387,143,1685,
2014-10-09_12:38,8981.86,8987.08,8981.19,8986.10,9139,160,1678,
2014-10-09_12:39,8981.90,8986.28,8981.41,8981.51,6621,136,1548,
2014-10-09_12:40,8986.42,8986.42,8981.03,8981.03,7515,179,1690,
2014-10-09_12:41,8985.67,8985.67,8979.58,8979.58,16586,290,2389,
2014-10-09_12:42,8983.59,8983.59,8978.64,8978.64,9725,227,1977,
2014-10-09_12:43,8978.79,8983.87,8978.69,8983.44,8317,177,1902,
2014-10-09_12:44,8979.23,8984.59,8979.03,8979.82,8979,149,1626,
2014-10-09_12:45,8983.68,8984.96,8979.43,8979.76,9118,165,1737,
2014-10-09_12:46,8979.93,8979.93,8977.85,8978.08,8678,175,1699,
2014-10-09_12:47,8978.56,8984.14,8978.56,8978.68,9457,190,1890,
2014-10-09_12:48,8979.14,8982.24,8977.38,8977.63,9900,192,1905,
2014-10-09_12:49,8977.34,8978.06,8976.58,8977.05,9625,180,1791,
2014-10-09_12:50,8977.29,8981.92,8976.38,8981.34,5908,146,1680,
2014-10-09_12:51,8979.51,8979.51,8974.28,8974.74,8719,192,1859,
2014-10-09_12:52,8973.64,8979.25,8973.18,8979.25,10307,158,1885,
2014-10-09_12:53,8974.54,8974.70,8972.99,8972.99,11649,244,2308,
2014-10-09_12:54,8972.70,8977.05,8972.70,8972.86,15055,269,2514,
2014-10-09_12:55,8973.03,8973.03,8970.86,8971.53,12124,250,2354,
2014-10-09_12:56,8971.67,8971.67,8969.72,8969.98,10571,213,2295,
2014-10-09_12:57,8970.11,8974.32,8968.27,8968.53,10310,215,2256,
2014-10-09_12:58,8968.31,8972.40,8965.80,8965.80,13760,232,2316,
2014-10-09_12:59,8965.74,8966.82,8965.22,8965.32,14569,239,2386,
2014-10-09_13:00,8965.47,8970.75,8964.17,8970.75,15760,312,2700,
2014-10-09_13:01,8964.96,8969.23,8964.54,8965.45,14696,241,2531,
2014-10-09_13:02,8965.25,8967.96,8963.91,8963.91,14860,244,2573,
2014-10-09_13:03,8968.73,8969.02,8963.34,8963.34,17114,322,2784,
2014-10-09_13:04,8963.48,8967.18,8962.57,8962.57,18254,249,2569,
2014-10-09_13:05,8967.28,8967.28,8961.47,8966.16,12123,213,2416,
2014-10-09_13:06,8962.23,8965.92,8959.81,8959.81,19486,275,2638,
2014-10-09_13:07,8960.49,8960.96,8959.69,8960.34,13510,271,2697,
2014-10-09_13:08,8959.50,8963.06,8957.57,8957.57,17605,348,2752,
2014-10-09_13:09,8957.29,8961.91,8956.73,8957.53,19087,301,2977,
2014-10-09_13:10,8957.42,8961.86,8957.18,8961.17,15728,300,2920,
2014-10-09_13:11,8956.66,8960.97,8955.64,8960.97,17605,335,3050,
2014-10-09_13:12,8956.15,8956.15,8954.35,8954.35,18160,350,3149,
2014-10-09_13:13,8955.06,8957.41,8953.20,8953.20,24119,430,3383,
2014-10-09_13:14,8953.44,8957.08,8950.79,8950.79,23818,399,3636,
2014-10-09_13:15,8951.09,8951.64,8950.10,8950.93,23781,462,3790,
2014-10-09_13:16,8951.08,8951.27,8950.10,8950.54,20334,380,3711,
2014-10-09_13:17,8950.74,8953.20,8948.03,8953.11,22278,471,3993,
2014-10-09_13:18,8949.93,8953.48,8947.33,8951.77,26154,521,4238,
2014-10-09_13:19,8946.16,8955.81,8946.16,8955.81,27828,526,4698,
2014-10-09_13:20,8955.01,8955.38,8950.00,8950.00,25232,394,3852,
2014-10-09_13:21,8955.73,8959.28,8953.85,8955.74,32157,621,5149,
2014-10-09_13:22,8962.88,8964.63,8961.91,8962.26,38367,594,4520,
2014-10-09_13:23,8962.59,8966.69,8962.59,8966.19,28916,474,4324,
2014-10-09_13:24,8968.36,8968.36,8962.69,8962.69,34382,548,4797,
2014-10-09_13:25,8966.40,8966.40,8960.67,8961.22,32996,546,5019,
2014-10-09_13:26,8961.22,8961.22,8961.22,8961.22,0,0,0,
2014-10-09_13:27,8961.22,8961.22,8961.22,8961.22,0,0,0,
2014-10-09_13:28,8961.22,8961.22,8961.22,8961.22,0,0,0,
2014-10-09_13:29,8961.22,8961.22,8961.22,8961.22,0,0,0,
2014-10-09_13:30,8961.22,8966.44,8961.22,8966.44,152815,6106,32009,
2014-10-13_09:01,8767.42,8767.42,8726.70,8726.70,152965,6412,41473,
2014-10-13_09:02,8723.55,8732.36,8722.79,8732.36,56258,1676,11942,
2014-10-13_09:03,8729.33,8729.70,8719.74,8719.74,72360,1600,10921,
2014-10-13_09:04,8719.24,8719.24,8715.20,8718.02,80962,1384,9850,
2014-10-13_09:05,8720.95,8737.67,8718.93,8737.67,94285,1446,11833,
2014-10-13_09:06,8742.55,8750.67,8742.55,8750.67,81302,1178,9038,
2014-10-13_09:07,8752.93,8752.93,8748.49,8752.49,73914,845,7657,
2014-10-13_09:08,8752.10,8758.96,8752.10,8754.53,64795,722,7838,
2014-10-13_09:09,8757.24,8757.24,8751.15,8754.52,77665,797,7565,
2014-10-13_09:10,8753.97,8753.97,8751.90,8752.53,77020,867,7079,
2014-10-13_09:11,8750.43,8752.78,8745.47,8745.47,78073,884,6940,
2014-10-13_09:12,8743.10,8747.43,8741.27,8744.00,71304,689,6448,
2014-10-13_09:13,8738.68,8749.90,8736.95,8749.90,51771,623,6434,
2014-10-13_09:14,8751.37,8759.33,8747.50,8759.33,51679,749,6975,
2014-10-13_09:15,8762.29,8768.29,8762.29,8763.11,50552,721,6608,
2014-10-13_09:16,8768.01,8769.33,8764.37,8769.33,44273,566,5229,
2014-10-13_09:17,8770.52,8771.81,8766.58,8770.98,50258,664,5385,
2014-10-13_09:18,8772.84,8784.08,8772.84,8784.08,48170,987,6267,
2014-10-13_09:19,8782.56,8785.16,8782.56,8785.02,47592,675,5466,
2014-10-13_09:20,8784.82,8786.20,8784.45,8785.76,51164,720,5396,
2014-10-13_09:21,8785.20,8785.79,8782.00,8782.00,70613,1141,6163,
2014-10-13_09:22,8782.07,8782.07,8780.50,8780.50,45381,617,5366,
2014-10-13_09:23,8780.02,8780.70,8778.40,8778.40,43880,547,5217,
2014-10-13_09:24,8779.35,8779.44,8774.34,8777.95,37069,460,4482,
2014-10-13_09:25,8779.03,8779.49,8778.60,8779.36,37925,485,4611,
2014-10-13_09:26,8777.91,8782.35,8777.13,8777.13,29420,443,4257,
2014-10-13_09:27,8776.92,8776.92,8771.64,8775.04,31257,438,3929,
2014-10-13_09:28,8773.85,8773.85,8768.79,8772.30,24649,343,3854,
2014-10-13_09:29,8771.62,8771.62,8767.31,8771.05,28139,357,3736,
2014-10-13_09:30,8770.54,8770.54,8768.80,8768.89,27967,397,3741,
2014-10-13_09:31,8768.56,8776.05,8768.56,8776.05,23726,395,3696,
2014-10-13_09:32,8778.81,8779.14,8773.30,8778.46,28645,477,3852,
2014-10-13_09:33,8779.19,8781.58,8779.19,8781.48,33351,478,3316,
2014-10-13_09:34,8782.13,8787.25,8782.13,8785.30,42924,604,4113,
2014-10-13_09:35,8790.22,8791.48,8788.01,8788.01,31594,412,3667,
2014-10-13_09:36,8792.72,8792.86,8791.77,8792.86,25057,343,3142,
2014-10-13_09:37,8793.30,8793.97,8789.10,8793.97,23867,359,3342,
2014-10-13_09:38,8794.57,8794.63,8789.58,8794.38,22452,361,3276,
2014-10-13_09:39,8794.30,8795.77,8794.30,8795.77,22104,384,3170,
2014-10-13_09:40,8789.76,8793.07,8786.98,8786.98,23755,400,3433,
2014-10-13_09:41,8792.14,8792.14,8785.70,8785.70,25729,433,3591,
2014-10-13_09:42,8789.71,8791.60,8785.40,8789.91,33691,426,3589,
2014-10-13_09:43,8791.76,8791.81,8786.64,8788.44,20503,310,2844,
2014-10-13_09:44,8791.66,8791.66,8787.13,8787.13,19753,312,3083,
2014-10-13_09:45,8791.54,8791.54,8786.20,8786.20,22765,487,3186,
2014-10-13_09:46,8786.39,8790.63,8785.18,8790.16,20104,309,3079,
2014-10-13_09:47,8785.92,8790.13,8785.92,8785.97,20833,312,2965,
2014-10-13_09:48,8786.06,8789.62,8785.23,8785.23,16881,253,2616,
2014-10-13_09:49,8789.99,8790.70,8785.59,8785.75,15693,263,2816,
2014-10-13_09:50,8786.43,8790.87,8784.72,8789.16,20216,249,2577,
2014-10-13_09:51,8784.25,8790.26,8784.25,8789.08,18240,300,2783,
2014-10-13_09:52,8785.16,8790.09,8784.94,8785.37,15323,259,2658,
2014-10-13_09:53,8790.01,8790.48,8784.77,8789.92,14336,274,2545,
2014-10-13_09:54,8789.90,8789.90,8785.05,8788.83,20137,337,2695,
2014-10-13_09:55,8788.28,8789.64,8788.25,8788.25,12376,238,2430,
2014-10-13_09:56,8787.31,8788.49,8785.29,8786.22,19627,422,2621,
2014-10-13_09:57,8786.19,8787.51,8782.58,8787.51,18301,353,2850,
2014-10-13_09:58,8786.02,8786.96,8781.11,8782.06,23575,291,2709,
2014-10-13_09:59,8781.62,8781.62,8778.38,8778.38,36838,489,3992,
2014-10-13_10:00,8782.15,8782.92,8775.87,8775.87,22057,354,3243,
2014-10-13_10:01,8776.57,8780.87,8775.32,8776.71,27030,361,3571,
2014-10-13_10:02,8780.72,8780.93,8776.61,8780.47,22063,430,3771,
2014-10-13_10:03,8775.98,8775.98,8774.22,8774.81,22558,375,3139,
2014-10-13_10:04,8774.06,8777.80,8772.43,8775.35,18855,343,3275,
2014-10-13_10:05,8771.08,8776.02,8771.08,8775.68,20265,342,3028,
2014-10-13_10:06,8770.76,8774.78,8769.63,8769.63,41832,379,3235,
2014-10-13_10:07,8770.45,8775.28,8770.39,8770.39,36890,315,2990,
2014-10-13_10:08,8771.09,8775.09,8770.68,8771.10,18764,258,2780,
2014-10-13_10:09,8774.53,8775.30,8768.95,8770.71,14386,234,2402,
2014-10-13_10:10,8774.53,8774.55,8769.28,8774.55,13327,231,2421,
2014-10-13_10:11,8773.89,8774.66,8772.72,8773.63,16140,244,2460,
2014-10-13_10:12,8768.66,8770.08,8768.64,8768.70,13613,227,2518,
2014-10-13_10:13,8773.50,8774.28,8768.00,8768.00,12642,221,2387,
2014-10-13_10:14,8767.69,8773.32,8767.12,8768.10,15105,234,2424,
2014-10-13_10:15,8767.90,8774.05,8767.90,8774.05,14776,244,2394,
2014-10-13_10:16,8768.62,8774.35,8768.62,8774.15,16281,223,2257,
2014-10-13_10:17,8775.10,8775.10,8769.30,8771.26,15874,242,2483,
2014-10-13_10:18,8775.64,8775.64,8769.76,8769.76,16501,220,2332,
2014-10-13_10:19,8769.34,8774.62,8768.78,8768.78,39335,316,2718,
2014-10-13_10:20,8773.26,8773.60,8772.30,8772.41,38271,278,2678,
2014-10-13_10:21,8772.87,8773.66,8767.86,8773.66,15596,298,2537,
2014-10-13_10:22,8769.03,8772.80,8767.27,8767.27,15396,259,2364,
2014-10-13_10:23,8767.67,8773.82,8767.67,8773.27,17391,251,2379,
2014-10-13_10:24,8768.43,8772.91,8768.43,8772.33,11114,210,2251,
2014-10-13_10:25,8767.03,8772.00,8767.03,8771.71,10413,231,2154,
2014-10-13_10:26,8770.72,8771.05,8770.26,8771.05,12701,214,2246,
2014-10-13_10:27,8771.61,8771.61,8765.60,8765.60,16708,280,2434,
2014-10-13_10:28,8769.72,8770.11,8764.81,8768.73,16375,316,2833,
2014-10-13_10:29,8767.26,8768.89,8761.29,8761.29,28797,382,3628,
2014-10-13_10:30,8760.48,8764.83,8759.35,8759.41,15339,290,3148,
2014-10-13_10:31,8758.52,8762.41,8757.44,8761.93,22535,388,3612,
2014-10-13_10:32,8756.23,8761.70,8756.23,8760.27,15950,310,3201,
2014-10-13_10:33,8760.01,8760.59,8755.32,8759.97,16189,319,3331,
2014-10-13_10:34,8755.03,8759.33,8753.67,8753.67,19809,301,3072,
2014-10-13_10:35,8752.90,8758.42,8752.90,8757.33,16102,332,3274,
2014-10-13_10:36,8753.18,8757.27,8751.78,8751.78,17138,296,2935,
2014-10-13_10:37,8756.45,8756.47,8750.73,8751.61,20227,333,3288,
2014-10-13_10:38,8751.20,8754.53,8749.11,8749.11,21046,319,3165,
2014-10-13_10:39,8749.80,8751.96,8747.34,8751.96,20983,407,3523,
2014-10-13_10:40,8746.30,8751.61,8746.30,8750.67,27609,433,3863,
2014-10-13_10:41,8750.71,8750.71,8744.85,8749.72,19074,370,3643,
2014-10-13_10:42,8744.74,8748.82,8744.38,8744.38,18946,333,3261,
2014-10-13_10:43,8744.84,8748.80,8744.36,8744.85,18077,347,3212,
2014-10-13_10:44,8744.97,8744.97,8743.33,8743.33,23776,371,3306,
2014-10-13_10:45,8743.93,8743.93,8736.29,8736.29,54056,1283,4848,
2014-10-13_10:46,8736.52,8738.11,8736.52,8736.97,34958,585,4632,
2014-10-13_10:47,8737.48,8742.65,8736.32,8741.93,24747,532,3999,
2014-10-13_10:48,8741.42,8741.42,8736.22,8739.98,17635,356,3156,
2014-10-13_10:49,8734.97,8738.86,8734.55,8735.08,16665,310,3102,
2014-10-13_10:50,8735.79,8741.68,8735.75,8741.68,17031,333,2982,
2014-10-13_10:51,8736.73,8742.21,8736.73,8737.57,17214,293,2832,
2014-10-13_10:52,8737.32,8741.84,8736.26,8741.66,14225,256,2807,
2014-10-13_10:53,8741.91,8741.91,8735.25,8740.48,14667,272,2749,
2014-10-13_10:54,8736.70,8741.62,8736.49,8741.62,16075,251,2589,
2014-10-13_10:55,8741.25,8741.35,8736.13,8741.35,14995,261,2567,
2014-10-13_10:56,8737.20,8741.43,8735.46,8741.43,14414,318,2767,
2014-10-13_10:57,8740.32,8741.35,8735.99,8736.18,16296,260,2599,
2014-10-13_10:58,8737.00,8743.18,8737.00,8743.18,12534,210,2470,
2014-10-13_10:59,8740.51,8746.10,8740.44,8745.68,16224,282,3031,
2014-10-13_11:00,8747.28,8748.31,8741.50,8747.89,10557,221,2290,
2014-10-13_11:01,8747.39,8749.56,8743.69,8744.15,14202,245,2327,
2014-10-13_11:02,8744.24,8751.35,8744.24,8751.35,13425,240,2630,
2014-10-13_11:03,8752.34,8753.96,8748.34,8748.34,12646,226,2513,
2014-10-13_11:04,8753.82,8755.72,8748.15,8755.72,10944,244,2240,
2014-10-13_11:05,8755.33,8755.33,8749.52,8751.36,11124,197,2203,
2014-10-13_11:06,8751.65,8757.13,8751.06,8751.59,10026,191,2021,
2014-10-13_11:07,8755.56,8756.26,8749.94,8752.69,10178,210,2293,
2014-10-13_11:08,8752.44,8756.98,8751.97,8753.29,8908,187,2003,
2014-10-13_11:09,8751.74,8757.88,8751.74,8752.86,9423,150,1854,
2014-10-13_11:10,8756.88,8758.26,8752.75,8758.26,10392,184,1970,
2014-10-13_11:11,8756.85,8758.45,8752.26,8753.43,11988,193,1978,
2014-10-13_11:12,8757.43,8759.21,8752.90,8758.51,12701,199,2006,
2014-10-13_11:13,8758.29,8759.04,8755.58,8755.58,8647,171,1873,
2014-10-13_11:14,8759.65,8759.65,8753.81,8753.81,9396,191,2042,
2014-10-13_11:15,8753.76,8759.63,8753.76,8754.22,8734,215,1989,
2014-10-13_11:16,8754.25,8758.85,8754.25,8757.78,8761,182,1841,
2014-10-13_11:17,8759.09,8760.39,8754.32,8754.32,9608,160,1637,
2014-10-13_11:18,8753.27,8757.89,8753.00,8753.00,9825,182,1633,
2014-10-13_11:19,8758.95,8758.95,8753.63,8754.92,9410,184,1717,
2014-10-13_11:20,8758.97,8758.97,8757.70,8757.95,9554,199,1810,
2014-10-13_11:21,8757.98,8759.18,8754.43,8754.43,11597,185,1757,
2014-10-13_11:22,8760.59,8760.79,8759.16,8760.29,7399,174,1706,
2014-10-13_11:23,8754.98,8761.41,8754.98,8761.41,11724,210,1797,
2014-10-13_11:24,8760.20,8761.45,8755.47,8759.72,9032,170,1621,
2014-10-13_11:25,8759.70,8760.62,8755.90,8760.62,10408,172,1678,
2014-10-13_11:26,8755.63,8761.38,8755.63,8761.38,11780,217,1889,
2014-10-13_11:27,8760.99,8761.24,8760.42,8761.22,9755,194,1625,
2014-10-13_11:28,8755.17,8760.35,8755.17,8760.24,17882,199,1839,
2014-10-13_11:29,8760.24,8761.90,8759.54,8761.90,10799,170,1723,
2014-10-13_11:30,8760.86,8761.49,8756.59,8760.48,10429,183,1710,
2014-10-13_11:31,8760.19,8760.19,8754.73,8759.77,10834,199,1606,
2014-10-13_11:32,8755.11,8760.11,8755.11,8755.49,9433,202,1827,
2014-10-13_11:33,8759.39,8759.39,8757.14,8757.14,9130,186,1569,
2014-10-13_11:34,8757.23,8759.17,8757.23,8759.16,9275,165,1499,
2014-10-13_11:35,8754.24,8759.35,8754.24,8757.86,6293,170,1534,
2014-10-13_11:36,8758.59,8759.64,8758.59,8759.64,7549,169,1596,
2014-10-13_11:37,8759.78,8761.12,8759.42,8760.08,8641,211,1610,
2014-10-13_11:38,8760.58,8761.33,8756.03,8760.61,8415,220,1638,
2014-10-13_11:39,8761.10,8761.96,8755.39,8755.39,7240,160,1582,
2014-10-13_11:40,8760.60,8761.55,8756.51,8761.55,6437,154,1585,
2014-10-13_11:41,8760.35,8760.61,8759.55,8760.61,12694,196,1631,
2014-10-13_11:42,8761.56,8762.22,8756.68,8760.83,9218,154,1515,
2014-10-13_11:43,8761.46,8762.21,8757.08,8760.99,8333,163,1618,
2014-10-13_11:44,8760.78,8762.21,8760.64,8761.04,7153,145,1486,
2014-10-13_11:45,8761.18,8761.21,8760.28,8760.28,9157,167,1630,
2014-10-13_11:46,8759.99,8760.80,8759.61,8759.61,8319,178,1653,
2014-10-13_11:47,8759.70,8760.52,8759.30,8759.51,10305,254,1918,
2014-10-13_11:48,8758.48,8759.61,8758.41,8759.61,10683,252,1745,
2014-10-13_11:49,8758.33,8759.53,8754.59,8754.59,8526,175,1845,
2014-10-13_11:50,8760.10,8760.58,8755.54,8759.07,9782,179,1868,
2014-10-13_11:51,8758.75,8759.11,8754.31,8754.31,11390,203,1797,
2014-10-13_11:52,8759.27,8759.27,8753.00,8753.17,9028,146,1673,
2014-10-13_11:53,8757.83,8757.83,8752.87,8756.18,9189,179,1690,
2014-10-13_11:54,8756.18,8756.71,8751.47,8755.47,11420,197,1803,
2014-10-13_11:55,8756.46,8756.46,8755.09,8755.88,7933,161,1663,
2014-10-13_11:56,8756.22,8756.22,8751.17,8751.17,7299,141,1598,
2014-10-13_11:57,8755.66,8755.66,8754.41,8755.00,6851,157,1629,
2014-10-13_11:58,8755.97,8755.97,8751.21,8755.04,8614,178,1856,
2014-10-13_11:59,8754.67,8755.03,8751.23,8751.23,7888,192,1931,
2014-10-13_12:00,8754.67,8754.67,8753.62,8753.87,16255,275,2232,
2014-10-13_12:01,8749.00,8754.17,8749.00,8753.11,12706,294,2214,
2014-10-13_12:02,8752.94,8753.02,8748.58,8748.58,11586,232,2069,
2014-10-13_12:03,8752.77,8752.77,8746.19,8747.29,13839,248,2307,
2014-10-13_12:04,8750.59,8750.67,8749.87,8750.67,10317,205,2118,
2014-10-13_12:05,8750.09,8751.37,8745.66,8745.66,10361,254,1978,
2014-10-13_12:06,8751.07,8752.12,8750.02,8751.03,10420,235,2103,
2014-10-13_12:07,8751.24,8751.24,8750.24,8750.25,10157,220,2053,
2014-10-13_12:08,8750.09,8750.36,8749.31,8750.36,10956,236,2045,
2014-10-13_12:09,8750.79,8751.85,8750.79,8751.85,10882,278,2060,
2014-10-13_12:10,8751.13,8755.51,8750.67,8755.51,12615,324,2140,
2014-10-13_12:11,8755.86,8755.97,8750.01,8755.97,10410,213,1998,
2014-10-13_12:12,8754.29,8756.08,8749.94,8756.08,13055,216,2114,
2014-10-13_12:13,8756.36,8756.36,8750.90,8751.43,13653,278,2425,
2014-10-13_12:14,8755.69,8757.38,8751.26,8751.52,12320,216,2115,
2014-10-13_12:15,8757.01,8757.01,8751.60,8751.60,9303,210,1914,
2014-10-13_12:16,8754.46,8754.46,8749.50,8749.50,8179,189,1985,
2014-10-13_12:17,8754.49,8755.35,8748.93,8750.25,11320,204,1975,
2014-10-13_12:18,8753.78,8753.78,8748.97,8753.75,8393,214,1990,
2014-10-13_12:19,8754.41,8754.41,8750.32,8752.82,7482,199,1932,
2014-10-13_12:20,8752.84,8753.33,8748.49,8748.72,10366,183,2022,
2014-10-13_12:21,8754.49,8754.49,8747.99,8754.36,9782,176,1945,
2014-10-13_12:22,8754.06,8754.15,8748.96,8754.15,10562,200,1956,
2014-10-13_12:23,8754.19,8754.19,8748.30,8753.35,9922,164,1875,
2014-10-13_12:24,8748.51,8753.91,8748.21,8753.72,9873,202,1904,
2014-10-13_12:25,8749.80,8754.58,8749.80,8753.74,10837,229,1965,
2014-10-13_12:26,8753.80,8753.80,8748.03,8752.07,8679,216,1830,
2014-10-13_12:27,8748.49,8753.46,8747.94,8748.72,8914,188,1870,
2014-10-13_12:28,8752.91,8753.39,8747.67,8753.39,8398,176,1669,
2014-10-13_12:29,8749.17,8754.42,8749.01,8754.42,10755,239,2131,
2014-10-13_12:30,8749.75,8754.32,8748.43,8753.46,9669,185,1850,
2014-10-13_12:31,8753.72,8754.18,8748.68,8753.56,10519,194,2142,
2014-10-13_12:32,8754.22,8754.22,8749.31,8753.90,8786,198,2262,
2014-10-13_12:33,8749.44,8753.80,8747.82,8752.89,10001,235,2253,
2014-10-13_12:34,8752.94,8752.94,8748.27,8752.48,11399,214,2194,
2014-10-13_12:35,8747.04,8750.69,8746.11,8749.91,15158,281,2950,
2014-10-13_12:36,8749.89,8750.38,8743.75,8743.75,14275,267,2712,
2014-10-13_12:37,8747.31,8747.31,8742.57,8746.32,16631,315,3248,
2014-10-13_12:38,8746.29,8746.29,8740.42,8744.42,15285,294,3274,
2014-10-13_12:39,8744.29,8744.86,8739.37,8744.01,16242,308,3326,
2014-10-13_12:40,8742.54,8743.46,8737.97,8742.71,18298,348,3557,
2014-10-13_12:41,8738.54,8741.50,8735.84,8736.77,17942,308,3095,
2014-10-13_12:42,8741.40,8742.44,8736.43,8742.44,20336,338,3185,
2014-10-13_12:43,8739.82,8741.56,8736.17,8741.10,16336,306,3102,
2014-10-13_12:44,8740.79,8741.04,8735.48,8739.35,14446,313,3030,
2014-10-13_12:45,8734.48,8735.31,8733.85,8733.85,17316,293,3012,
2014-10-13_12:46,8738.75,8738.79,8733.39,8737.93,24220,318,3078,
2014-10-13_12:47,8737.56,8737.56,8732.92,8735.95,15373,276,2957,
2014-10-13_12:48,8737.22,8737.22,8731.39,8736.60,18964,334,3298,
2014-10-13_12:49,8731.13,8736.47,8731.10,8735.53,15641,286,2922,
2014-10-13_12:50,8736.66,8736.66,8730.53,8735.57,20995,358,3321,
2014-10-13_12:51,8731.68,8735.25,8730.48,8735.25,16079,270,2836,
2014-10-13_12:52,8734.56,8734.56,8729.73,8733.20,17899,320,3104,
2014-10-13_12:53,8729.36,8733.47,8729.36,8733.00,17922,302,3137,
2014-10-13_12:54,8729.00,8733.39,8728.48,8733.39,17061,306,3011,
2014-10-13_12:55,8732.63,8733.52,8727.74,8732.14,15151,314,2994,
2014-10-13_12:56,8732.64,8732.64,8727.72,8727.90,14398,261,3001,
2014-10-13_12:57,8732.93,8732.93,8728.42,8732.48,14504,297,3097,
2014-10-13_12:58,8728.18,8732.76,8727.99,8727.99,16768,324,3184,
2014-10-13_12:59,8728.15,8732.04,8727.08,8727.08,14374,255,2832,
2014-10-13_13:00,8727.66,8733.39,8727.42,8728.20,11360,300,2668,
2014-10-13_13:01,8729.45,8731.92,8728.54,8728.60,17717,422,3698,
2014-10-13_13:02,8732.73,8732.73,8728.02,8728.02,16478,308,3048,
2014-10-13_13:03,8728.14,8732.42,8727.83,8727.89,16825,343,3104,
2014-10-13_13:04,8732.05,8732.63,8727.44,8732.40,16326,326,3253,
2014-10-13_13:05,8732.55,8733.26,8727.87,8727.88,16750,288,2909,
2014-10-13_13:06,8728.38,8734.02,8727.70,8729.25,18834,397,3294,
2014-10-13_13:07,8734.51,8735.30,8734.51,8734.69,22510,358,3344,
2014-10-13_13:08,8735.19,8735.20,8729.83,8730.76,20399,316,2936,
2014-10-13_13:09,8735.05,8735.33,8730.72,8735.27,17158,294,2893,
2014-10-13_13:10,8730.09,8735.57,8730.09,8731.37,20685,326,3063,
2014-10-13_13:11,8735.93,8735.93,8729.41,8729.86,17911,293,2885,
2014-10-13_13:12,8733.89,8734.07,8729.07,8729.40,16681,309,3295,
2014-10-13_13:13,8729.27,8735.41,8729.27,8729.69,17623,307,2981,
2014-10-13_13:14,8729.52,8735.01,8729.52,8730.71,17900,322,3205,
2014-10-13_13:15,8730.91,8734.93,8729.43,8734.53,20101,332,3108,
2014-10-13_13:16,8729.12,8734.26,8729.12,8731.74,16329,323,3268,
2014-10-13_13:17,8732.32,8732.70,8731.78,8731.78,20822,285,3383,
2014-10-13_13:18,8731.97,8737.52,8731.73,8733.21,22905,324,3512,
2014-10-13_13:19,8732.39,8732.39,8730.54,8731.32,25011,433,3947,
2014-10-13_13:20,8729.05,8729.59,8728.22,8728.22,25736,430,4295,
2014-10-13_13:21,8733.04,8734.37,8729.57,8729.57,29799,444,4349,
2014-10-13_13:22,8729.14,8734.78,8729.14,8733.81,26651,427,4496,
2014-10-13_13:23,8730.19,8730.19,8727.82,8727.82,23875,511,4570,
2014-10-13_13:24,8733.19,8733.19,8726.35,8726.36,27576,458,4445,
2014-10-13_13:25,8725.46,8730.99,8725.07,8729.69,37837,548,5261,
2014-10-13_13:26,8729.69,8729.69,8729.69,8729.69,0,0,0,
2014-10-13_13:27,8729.69,8729.69,8729.69,8729.69,0,0,0,
2014-10-13_13:28,8729.69,8729.69,8729.69,8729.69,0,0,0,
2014-10-13_13:29,8729.69,8729.69,8729.69,8729.69,0,0,0,
2014-10-13_13:30,8729.69,8729.69,8711.39,8711.39,127861,4507,27365,
2014-10-14_09:01,8691.83,8691.83,8684.19,8690.69,69527,2815,20494,
2014-10-14_09:02,8693.79,8706.69,8693.79,8706.69,33982,760,6486,
2014-10-14_09:03,8709.44,8719.79,8709.44,8719.79,46960,707,6243,
2014-10-14_09:04,8720.86,8727.54,8717.67,8727.54,61814,694,6762,
2014-10-14_09:05,8722.00,8728.67,8722.00,8725.95,67885,671,7888,
2014-10-14_09:06,8726.56,8728.26,8726.23,8727.18,78528,629,7049,
2014-10-14_09:07,8728.01,8728.01,8721.64,8726.10,58570,544,6277,
2014-10-14_09:08,8721.79,8725.95,8721.11,8721.76,58140,598,5277,
2014-10-14_09:09,8721.31,8728.19,8721.31,8726.69,62564,560,4991,
2014-10-14_09:10,8725.98,8727.35,8725.98,8726.67,41253,440,4431,
2014-10-14_09:11,8726.71,8728.79,8726.71,8728.79,47601,513,4781,
2014-10-14_09:12,8728.56,8729.85,8724.00,8724.00,44263,469,4424,
2014-10-14_09:13,8731.22,8731.28,8724.02,8729.65,45365,503,4450,
2014-10-14_09:14,8729.56,8731.89,8719.91,8726.87,57375,523,4491,
2014-10-14_09:15,8726.76,8730.60,8723.46,8724.71,64565,682,5259,
2014-10-14_09:16,8723.71,8725.01,8721.14,8725.01,44076,429,4659,
2014-10-14_09:17,8723.21,8723.46,8718.30,8723.46,31438,370,3747,
2014-10-14_09:18,8720.90,8721.36,8715.44,8715.44,39312,487,4781,
2014-10-14_09:19,8715.87,8715.87,8712.28,8712.28,43382,571,5120,
2014-10-14_09:20,8710.58,8715.06,8709.99,8711.35,55937,573,5400,
2014-10-14_09:21,8709.03,8709.67,8705.81,8709.67,46636,624,5645,
2014-10-14_09:22,8709.12,8713.36,8708.55,8708.55,37679,449,4867,
2014-10-14_09:23,8708.00,8714.67,8708.00,8714.67,30785,363,4200,
2014-10-14_09:24,8715.11,8715.11,8709.99,8715.03,32352,362,3836,
2014-10-14_09:25,8714.97,8714.97,8709.96,8710.37,25819,322,3540,
2014-10-14_09:26,8710.82,8710.89,8708.96,8708.96,22975,303,3483,
2014-10-14_09:27,8714.75,8714.75,8708.93,8710.48,26581,283,3209,
2014-10-14_09:28,8710.11,8715.73,8708.99,8711.17,21007,304,3174,
2014-10-14_09:29,8716.30,8716.30,8711.39,8712.18,23250,267,3134,
2014-10-14_09:30,8716.43,8717.21,8711.63,8711.63,18284,257,2817,
2014-10-14_09:31,8716.74,8719.08,8712.70,8719.08,16412,250,2623,
2014-10-14_09:32,8715.39,8718.95,8714.34,8714.34,26968,299,2871,
2014-10-14_09:33,8714.16,8719.69,8714.04,8715.63,30521,309,2660,
2014-10-14_09:34,8720.79,8720.79,8716.32,8716.85,23177,321,2738,
2014-10-14_09:35,8716.81,8721.90,8716.81,8717.51,21877,274,2695,
2014-10-14_09:36,8717.38,8721.63,8716.33,8719.51,25996,272,3027,
2014-10-14_09:37,8715.63,8718.51,8714.50,8718.51,28733,293,3049,
2014-10-14_09:38,8713.20,8713.90,8708.31,8713.90,44998,390,3533,
2014-10-14_09:39,8714.23,8714.23,8709.05,8709.99,25286,315,3087,
2014-10-14_09:40,8714.95,8715.04,8708.77,8708.77,15735,268,2894,
2014-10-14_09:41,8708.38,8713.79,8707.97,8711.77,14120,273,2639,
2014-10-14_09:42,8711.97,8712.31,8710.75,8712.09,14820,259,2811,
2014-10-14_09:43,8706.76,8711.18,8706.68,8711.18,15922,206,2546,
2014-10-14_09:44,8710.40,8711.57,8710.40,8711.48,26338,302,3006,
2014-10-14_09:45,8710.32,8711.17,8705.36,8705.76,23525,297,2889,
2014-10-14_09:46,8710.19,8710.19,8704.94,8709.84,20048,275,2939,
2014-10-14_09:47,8709.71,8710.12,8709.35,8710.12,19031,247,2638,
2014-10-14_09:48,8709.89,8709.89,8705.53,8709.77,19163,263,2744,
2014-10-14_09:49,8709.90,8710.02,8708.79,8710.02,18361,252,2787,
2014-10-14_09:50,8709.20,8710.99,8709.20,8710.68,18190,323,2763,
2014-10-14_09:51,8710.22,8712.01,8706.85,8706.85,20208,273,2664,
2014-10-14_09:52,8710.55,8711.45,8710.55,8711.19,18684,245,2533,
2014-10-14_09:53,8711.48,8711.99,8711.10,8711.99,13254,248,2525,
2014-10-14_09:54,8711.44,8712.24,8711.39,8712.24,21783,305,2517,
2014-10-14_09:55,8711.77,8711.77,8710.37,8710.71,16399,223,2311,
2014-10-14_09:56,8710.41,8712.53,8710.41,8712.53,20099,254,2353,
2014-10-14_09:57,8716.85,8717.76,8711.82,8713.06,15352,217,2289,
2014-10-14_09:58,8713.28,8719.69,8713.28,8719.69,16469,245,2329,
2014-10-14_09:59,8714.81,8720.01,8714.65,8716.91,19791,258,2503,
2014-10-14_10:00,8721.17,8723.18,8717.58,8723.18,21086,288,2660,
2014-10-14_10:01,8724.28,8728.49,8722.16,8728.34,36987,432,4082,
2014-10-14_10:02,8724.53,8730.23,8724.53,8726.10,30337,383,3813,
2014-10-14_10:03,8726.70,8732.88,8726.70,8732.88,31795,403,3670,
2014-10-14_10:04,8733.95,8737.84,8729.39,8737.84,29640,392,3748,
2014-10-14_10:05,8738.43,8744.15,8738.43,8744.15,43755,475,4334,
2014-10-14_10:06,8743.05,8745.98,8743.05,8745.69,41012,461,4439,
2014-10-14_10:07,8745.59,8746.50,8742.03,8746.37,25435,395,4199,
2014-10-14_10:08,8743.43,8747.48,8741.92,8741.92,24000,379,3783,
2014-10-14_10:09,8745.80,8745.80,8739.45,8739.45,23938,283,3038,
2014-10-14_10:10,8739.14,8743.60,8738.49,8741.61,20015,299,2643,
2014-10-14_10:11,8737.05,8742.46,8736.87,8741.63,21248,224,2286,
2014-10-14_10:12,8741.74,8743.15,8738.29,8743.15,16540,270,2254,
2014-10-14_10:13,8738.50,8744.93,8738.50,8744.93,31758,276,2501,
2014-10-14_10:14,8745.35,8745.35,8739.63,8744.16,28851,262,2579,
2014-10-14_10:15,8744.79,8747.25,8740.39,8747.25,17294,237,2464,
2014-10-14_10:16,8746.55,8747.59,8743.12,8747.59,17671,208,2395,
2014-10-14_10:17,8747.82,8748.18,8743.35,8743.57,19198,207,2251,
2014-10-14_10:18,8749.28,8749.28,8743.74,8748.24,22735,240,2530,
2014-10-14_10:19,8747.49,8747.69,8746.78,8747.69,15461,223,2337,
2014-10-14_10:20,8743.68,8747.64,8742.45,8743.81,13642,182,2053,
2014-10-14_10:21,8742.52,8744.41,8742.52,8743.95,10734,185,2151,
2014-10-14_10:22,8747.35,8747.35,8745.23,8746.23,11833,179,2095,
2014-10-14_10:23,8741.25,8745.09,8741.01,8741.01,10004,148,1814,
2014-10-14_10:24,8744.98,8746.12,8741.00,8745.81,11348,157,1718,
2014-10-14_10:25,8745.15,8746.05,8742.41,8742.41,9870,197,1822,
2014-10-14_10:26,8741.07,8746.28,8741.07,8746.28,9539,184,1903,
2014-10-14_10:27,8745.29,8745.29,8744.03,8744.03,11737,160,1846,
2014-10-14_10:28,8743.76,8745.11,8743.76,8743.81,10667,143,1763,
2014-10-14_10:29,8744.40,8744.40,8739.83,8739.83,9631,162,1745,
2014-10-14_10:30,8739.73,8744.62,8739.34,8740.07,7953,150,1782,
2014-10-14_10:31,8739.92,8745.16,8739.92,8745.16,11698,194,2010,
2014-10-14_10:32,8744.86,8745.82,8741.24,8745.15,9420,162,1716,
2014-10-14_10:33,8740.48,8745.57,8739.85,8741.91,19337,194,1867,
2014-10-14_10:34,8742.57,8747.10,8742.18,8747.10,25531,208,1818,
2014-10-14_10:35,8747.75,8748.94,8742.10,8748.94,12003,179,1862,
2014-10-14_10:36,8744.25,8749.87,8744.25,8749.03,10470,171,1925,
2014-10-14_10:37,8749.59,8749.59,8745.32,8749.14,11423,198,1947,
2014-10-14_10:38,8750.05,8750.44,8745.62,8746.62,16550,201,1962,
2014-10-14_10:39,8751.82,8752.41,8747.45,8747.64,16854,249,2441,
2014-10-14_10:40,8747.37,8753.43,8747.37,8748.36,26514,272,2564,
2014-10-14_10:41,8748.67,8749.51,8748.67,8749.32,22733,300,2846,
2014-10-14_10:42,8754.41,8756.71,8750.95,8750.95,16825,237,2323,
2014-10-14_10:43,8755.48,8756.94,8751.55,8756.93,14271,211,2299,
2014-10-14_10:44,8756.37,8758.61,8751.36,8758.61,12841,178,2123,
2014-10-14_10:45,8753.25,8757.98,8752.51,8757.98,16662,193,2219,
2014-10-14_10:46,8758.51,8759.30,8754.16,8755.95,12872,236,2418,
2014-10-14_10:47,8760.92,8760.92,8754.75,8760.09,17180,226,2430,
2014-10-14_10:48,8760.80,8762.37,8755.85,8756.63,17955,238,2578,
2014-10-14_10:49,8760.98,8761.33,8755.44,8756.08,16009,211,2386,
2014-10-14_10:50,8761.73,8761.73,8756.14,8760.93,12116,199,2023,
2014-10-14_10:51,8759.99,8760.63,8755.35,8759.75,10584,169,2070,
2014-10-14_10:52,8760.92,8761.40,8760.59,8760.78,13237,218,2004,
2014-10-14_10:53,8760.90,8761.57,8756.58,8756.70,11678,216,1873,
2014-10-14_10:54,8757.11,8761.77,8757.11,8760.11,10981,206,1825,
2014-10-14_10:55,8760.27,8761.79,8760.07,8760.19,9007,144,1646,
2014-10-14_10:56,8759.49,8759.66,8754.95,8756.23,11784,185,1800,
2014-10-14_10:57,8755.91,8760.84,8755.50,8760.84,11981,202,1732,
2014-10-14_10:58,8756.17,8761.15,8755.47,8760.06,14169,195,1864,
2014-10-14_10:59,8754.97,8759.10,8754.97,8758.31,10249,246,1877,
2014-10-14_11:00,8758.38,8758.72,8753.82,8753.82,10784,160,1749,
2014-10-14_11:01,8758.83,8759.25,8754.24,8759.25,9731,167,1632,
2014-10-14_11:02,8758.71,8759.40,8754.16,8759.34,11115,173,1523,
2014-10-14_11:03,8759.30,8759.98,8754.33,8759.98,11938,211,1634,
2014-10-14_11:04,8759.28,8760.60,8754.90,8755.41,7920,153,1550,
2014-10-14_11:05,8755.41,8756.65,8754.36,8756.65,10265,194,1843,
2014-10-14_11:06,8752.02,8756.56,8748.69,8756.56,13043,241,2241,
2014-10-14_11:07,8752.33,8753.44,8751.86,8752.96,16456,298,2260,
2014-10-14_11:08,8747.59,8752.96,8747.24,8747.24,13351,189,1862,
2014-10-14_11:09,8751.07,8751.67,8746.60,8751.67,12113,219,2018,
2014-10-14_11:10,8751.91,8751.91,8746.45,8750.00,13304,178,1709,
2014-10-14_11:11,8750.15,8750.15,8743.51,8743.51,9562,212,1787,
2014-10-14_11:12,8742.93,8750.54,8742.93,8749.97,9963,223,1588,
2014-10-14_11:13,8749.86,8749.86,8749.07,8749.08,9092,176,1486,
2014-10-14_11:14,8749.29,8750.38,8749.29,8749.74,8002,138,1322,
2014-10-14_11:15,8749.58,8750.94,8748.86,8749.52,6141,140,1299,
2014-10-14_11:16,8744.87,8750.19,8744.00,8749.72,4763,120,1325,
2014-10-14_11:17,8744.61,8748.71,8743.30,8748.71,5763,142,1462,
2014-10-14_11:18,8745.35,8749.87,8745.17,8749.31,6342,140,1535,
2014-10-14_11:19,8744.37,8750.37,8744.37,8750.37,7456,146,1510,
2014-10-14_11:20,8749.75,8749.75,8748.78,8748.78,6712,118,1296,
2014-10-14_11:21,8748.27,8748.93,8748.04,8748.14,8115,168,1508,
2014-10-14_11:22,8749.41,8749.41,8747.53,8747.53,5812,114,1368,
2014-10-14_11:23,8747.68,8748.53,8742.82,8744.05,7392,196,1522,
2014-10-14_11:24,8747.42,8748.14,8747.38,8748.01,8077,145,1461,
2014-10-14_11:25,8749.01,8749.18,8747.90,8747.91,6057,174,1690,
2014-10-14_11:26,8747.26,8747.26,8741.73,8746.87,8316,225,1834,
2014-10-14_11:27,8745.51,8746.17,8740.48,8740.48,8748,184,1634,
2014-10-14_11:28,8745.62,8746.23,8745.62,8745.62,7121,139,1297,
2014-10-14_11:29,8745.04,8745.47,8744.73,8745.44,7246,136,1381,
2014-10-14_11:30,8745.01,8745.01,8741.03,8741.45,6546,129,1448,
2014-10-14_11:31,8744.78,8744.78,8737.60,8741.30,7237,193,1673,
2014-10-14_11:32,8741.66,8742.50,8741.62,8741.92,9072,162,1628,
2014-10-14_11:33,8741.30,8743.49,8737.31,8737.31,10623,177,1749,
2014-10-14_11:34,8742.42,8742.42,8734.21,8739.35,13798,354,2842,
2014-10-14_11:35,8739.33,8739.43,8735.14,8735.14,8603,161,1707,
2014-10-14_11:36,8740.10,8740.61,8734.78,8739.74,8896,164,1807,
2014-10-14_11:37,8740.03,8740.03,8734.51,8739.83,8735,168,1585,
2014-10-14_11:38,8740.49,8741.41,8735.67,8741.09,8833,172,1542,
2014-10-14_11:39,8740.86,8740.99,8736.40,8736.40,7058,143,1563,
2014-10-14_11:40,8735.82,8740.35,8735.43,8740.35,6007,129,1386,
2014-10-14_11:41,8740.22,8741.17,8739.65,8741.17,7182,129,1420,
2014-10-14_11:42,8740.92,8741.29,8740.92,8741.29,5352,117,1335,
2014-10-14_11:43,8740.76,8741.14,8735.53,8739.69,6303,145,1368,
2014-10-14_11:44,8738.63,8740.60,8734.50,8739.74,5207,121,1327,
2014-10-14_11:45,8735.01,8740.16,8735.01,8735.59,7067,144,1397,
2014-10-14_11:46,8734.06,8739.90,8733.92,8739.90,6352,129,1469,
2014-10-14_11:47,8739.73,8739.92,8735.35,8739.84,8567,166,1638,
2014-10-14_11:48,8734.97,8740.60,8734.88,8740.15,8299,154,1478,
2014-10-14_11:49,8739.80,8741.36,8735.86,8741.36,7808,134,1404,
2014-10-14_11:50,8741.47,8742.25,8737.22,8740.91,6565,148,1395,
2014-10-14_11:51,8741.09,8742.52,8737.76,8742.52,5767,113,1238,
2014-10-14_11:52,8741.15,8742.45,8738.42,8742.07,5558,132,1350,
2014-10-14_11:53,8742.25,8742.87,8738.19,8742.67,5816,113,1288,
2014-10-14_11:54,8742.53,8744.24,8742.53,8743.35,4872,126,1317,
2014-10-14_11:55,8738.72,8743.73,8738.58,8743.65,6373,131,1399,
2014-10-14_11:56,8742.81,8744.40,8742.52,8743.18,7304,139,1489,
2014-10-14_11:57,8743.59,8743.59,8736.97,8743.31,7055,112,1333,
2014-10-14_11:58,8742.39,8744.39,8742.39,8743.87,12646,166,1418,
2014-10-14_11:59,8742.85,8744.81,8739.49,8744.81,8286,120,1263,
2014-10-14_12:00,8743.85,8744.03,8739.54,8743.74,13865,206,1646,
2014-10-14_12:01,8743.51,8743.51,8736.91,8736.91,11883,204,1846,
2014-10-14_12:02,8736.04,8740.11,8735.01,8735.01,9186,158,1659,
2014-10-14_12:03,8733.88,8736.93,8732.56,8734.04,8673,169,1534,
2014-10-14_12:04,8738.16,8738.96,8734.40,8738.75,10149,203,1608,
2014-10-14_12:05,8734.22,8739.21,8734.22,8738.66,6256,148,1410,
2014-10-14_12:06,8734.50,8738.46,8733.67,8738.24,11110,218,1681,
2014-10-14_12:07,8733.04,8738.09,8732.51,8733.75,9897,186,1706,
2014-10-14_12:08,8732.96,8737.42,8732.78,8737.37,10127,175,1645,
2014-10-14_12:09,8737.56,8737.56,8731.88,8731.95,7140,159,1633,
2014-10-14_12:10,8736.45,8737.60,8731.94,8731.94,7152,152,1742,
2014-10-14_12:11,8736.15,8737.53,8735.88,8736.63,6948,145,1522,
2014-10-14_12:12,8735.28,8736.08,8730.94,8731.99,5908,126,1387,
2014-10-14_12:13,8736.53,8736.53,8730.51,8731.18,6765,129,1324,
2014-10-14_12:14,8735.06,8736.00,8731.07,8731.07,9666,135,1410,
2014-10-14_12:15,8735.58,8737.08,8735.04,8735.16,9935,143,1494,
2014-10-14_12:16,8731.12,8736.45,8731.12,8735.54,11772,141,1606,
2014-10-14_12:17,8735.32,8735.32,8729.54,8734.58,5280,149,1507,
2014-10-14_12:18,8734.18,8735.54,8729.97,8735.16,6098,119,1408,
2014-10-14_12:19,8734.27,8735.11,8733.62,8734.00,6880,181,1679,
2014-10-14_12:20,8734.02,8735.02,8729.39,8735.02,8419,119,1366,
2014-10-14_12:21,8733.63,8734.68,8730.90,8732.01,5489,128,1556,
2014-10-14_12:22,8731.07,8735.40,8729.94,8734.94,5903,157,1573,
2014-10-14_12:23,8729.44,8733.68,8729.19,8733.68,9674,304,1732,
2014-10-14_12:24,8733.25,8733.25,8727.51,8732.35,7899,188,1590,
2014-10-14_12:25,8732.54,8733.60,8732.44,8733.60,10511,212,1755,
2014-10-14_12:26,8731.65,8733.01,8727.63,8733.01,9361,178,1764,
2014-10-14_12:27,8733.25,8733.67,8728.59,8728.86,10425,220,2031,
2014-10-14_12:28,8733.58,8733.99,8732.82,8732.82,10307,199,1944,
2014-10-14_12:29,8728.42,8733.61,8728.42,8728.56,9648,194,1832,
2014-10-14_12:30,8728.52,8734.03,8728.52,8733.63,7853,201,1849,
2014-10-14_12:31,8733.10,8734.46,8733.09,8734.46,8559,192,1861,
2014-10-14_12:32,8728.35,8735.41,8728.35,8734.10,10444,159,1649,
2014-10-14_12:33,8728.85,8734.16,8728.10,8733.51,7209,145,1619,
2014-10-14_12:34,8728.74,8734.36,8728.74,8734.36,7216,148,1617,
2014-10-14_12:35,8732.13,8735.48,8732.13,8734.87,7178,134,1455,
2014-10-14_12:36,8733.97,8734.89,8733.56,8734.54,7277,178,1765,
2014-10-14_12:37,8735.09,8735.73,8729.78,8734.94,8068,200,1932,
2014-10-14_12:38,8734.46,8736.48,8734.46,8736.48,8700,188,1736,
2014-10-14_12:39,8731.15,8736.96,8731.15,8736.43,8027,169,1680,
2014-10-14_12:40,8735.88,8736.86,8732.11,8732.55,10080,187,1803,
2014-10-14_12:41,8736.72,8737.34,8732.16,8737.34,9107,185,1993,
2014-10-14_12:42,8737.71,8737.89,8733.24,8737.89,8505,205,1938,
2014-10-14_12:43,8737.57,8738.48,8732.30,8738.48,8844,180,1884,
2014-10-14_12:44,8733.48,8738.33,8733.41,8738.33,6557,130,1530,
2014-10-14_12:45,8738.35,8739.21,8734.09,8738.79,6450,153,1676,
2014-10-14_12:46,8737.36,8738.65,8732.45,8738.43,10404,193,1851,
2014-10-14_12:47,8739.50,8739.95,8739.25,8739.64,9987,179,1664,
2014-10-14_12:48,8735.39,8740.54,8735.39,8740.54,10368,240,1860,
2014-10-14_12:49,8740.41,8741.58,8737.36,8737.36,15214,166,1751,
2014-10-14_12:50,8741.78,8742.20,8737.66,8737.88,15781,210,2079,
2014-10-14_12:51,8742.15,8743.09,8737.31,8743.09,12620,211,2025,
2014-10-14_12:52,8743.48,8743.48,8738.34,8739.40,12535,231,1981,
2014-10-14_12:53,8743.33,8744.21,8738.33,8744.21,8934,210,1910,
2014-10-14_12:54,8744.17,8744.17,8739.39,8740.07,9966,206,1914,
2014-10-14_12:55,8739.81,8744.58,8739.81,8741.22,11102,180,1779,
2014-10-14_12:56,8740.43,8745.02,8739.43,8739.47,10398,183,1781,
2014-10-14_12:57,8740.33,8744.38,8739.42,8744.38,8623,159,1746,
2014-10-14_12:58,8738.92,8745.95,8738.92,8740.91,8882,188,1975,
2014-10-14_12:59,8745.99,8746.48,8744.62,8745.53,8703,205,2046,
2014-10-14_13:00,8744.76,8744.92,8739.23,8744.66,12075,224,2325,
2014-10-14_13:01,8744.54,8745.42,8738.77,8745.42,11394,194,1980,
2014-10-14_13:02,8747.50,8747.50,8741.64,8741.64,13372,216,2101,
2014-10-14_13:03,8747.57,8748.98,8744.03,8748.98,14600,248,2208,
2014-10-14_13:04,8750.08,8750.08,8748.63,8749.49,12510,298,2510,
2014-10-14_13:05,8750.05,8751.16,8750.05,8751.07,13121,257,2330,
2014-10-14_13:06,8751.32,8752.12,8746.74,8752.02,12816,282,2366,
2014-10-14_13:07,8752.00,8753.93,8748.76,8748.76,13223,286,2654,
2014-10-14_13:08,8754.28,8754.66,8753.55,8754.38,12970,282,2597,
2014-10-14_13:09,8754.24,8755.68,8753.07,8755.68,13000,281,2514,
2014-10-14_13:10,8756.55,8756.82,8754.97,8756.55,16428,293,2603,
2014-10-14_13:11,8757.69,8757.69,8752.98,8757.51,16893,355,3024,
2014-10-14_13:12,8758.16,8759.20,8752.94,8759.10,15805,285,2665,
2014-10-14_13:13,8759.84,8759.84,8751.52,8757.20,16757,370,3355,
2014-10-14_13:14,8754.00,8757.11,8754.00,8757.11,19172,408,3490,
2014-10-14_13:15,8757.71,8758.04,8756.27,8756.27,16308,355,2807,
2014-10-14_13:16,8758.41,8759.79,8757.73,8759.56,24263,389,3228,
2014-10-14_13:17,8760.43,8760.43,8755.42,8760.04,20925,392,3375,
2014-10-14_13:18,8760.52,8760.57,8759.60,8760.24,18421,344,3178,
2014-10-14_13:19,8761.30,8761.31,8759.61,8761.31,20039,407,3564,
2014-10-14_13:20,8761.24,8761.24,8759.63,8759.63,21299,457,3857,
2014-10-14_13:21,8761.36,8761.36,8758.01,8758.86,19450,376,3639,
2014-10-14_13:22,8757.74,8757.85,8752.07,8752.07,17259,348,3207,
2014-10-14_13:23,8755.88,8756.41,8749.93,8755.55,23673,413,3966,
2014-10-14_13:24,8754.67,8754.67,8749.57,8753.66,21053,367,3809,
2014-10-14_13:25,8753.84,8753.90,8746.54,8746.54,28279,546,4545,
2014-10-14_13:26,8746.54,8746.54,8746.54,8746.54,0,0,0,
2014-10-14_13:27,8746.54,8746.54,8746.54,8746.54,0,0,0,
2014-10-14_13:28,8746.54,8746.54,8746.54,8746.54,0,0,0,
2014-10-14_13:29,8746.54,8746.54,8746.54,8746.54,0,0,0,
2014-10-14_13:30,8746.54,8768.39,8746.54,8768.39,133193,5404,24077,
2014-10-15_09:01,8769.39,8772.93,8766.26,8766.67,58633,2433,16508,
2014-10-15_09:02,8762.49,8762.50,8752.56,8752.56,36156,1091,8081,
2014-10-15_09:03,8751.09,8751.09,8748.61,8749.86,48294,829,6158,
2014-10-15_09:04,8748.50,8749.92,8748.44,8749.92,48233,696,5501,
2014-10-15_09:05,8754.23,8756.00,8751.63,8755.93,62744,624,5706,
2014-10-15_09:06,8758.19,8760.70,8757.73,8760.70,74384,723,5952,
2014-10-15_09:07,8761.64,8769.46,8761.64,8769.46,64238,754,5440,
2014-10-15_09:08,8770.87,8774.71,8767.23,8774.71,65624,705,5719,
2014-10-15_09:09,8775.56,8776.91,8771.00,8774.52,88493,767,6027,
2014-10-15_09:10,8773.99,8776.59,8770.20,8770.28,72953,681,5627,
2014-10-15_09:11,8770.59,8775.07,8769.88,8770.01,79380,557,5145,
2014-10-15_09:12,8774.98,8774.98,8769.35,8772.94,53458,538,4759,
2014-10-15_09:13,8767.94,8772.13,8766.01,8766.01,62373,540,4683,
2014-10-15_09:14,8766.53,8770.19,8764.97,8765.01,37442,463,4375,
2014-10-15_09:15,8763.94,8769.66,8763.14,8763.14,46597,508,4435,
2014-10-15_09:16,8766.93,8768.05,8761.21,8762.35,44582,511,4654,
2014-10-15_09:17,8762.66,8762.66,8759.14,8759.14,49886,569,4896,
2014-10-15_09:18,8758.68,8758.82,8751.96,8751.96,56698,909,6152,
2014-10-15_09:19,8743.75,8743.80,8735.95,8735.95,64845,839,6793,
2014-10-15_09:20,8735.06,8738.24,8732.49,8732.49,54235,693,5900,
2014-10-15_09:21,8732.59,8737.42,8732.24,8732.97,44131,525,5179,
2014-10-15_09:22,8733.77,8738.65,8733.53,8738.54,42085,459,4727,
2014-10-15_09:23,8738.86,8739.30,8734.30,8738.10,35133,388,3907,
2014-10-15_09:24,8738.72,8738.72,8737.30,8738.37,21706,349,3485,
2014-10-15_09:25,8738.14,8738.14,8733.92,8733.92,30558,431,3698,
2014-10-15_09:26,8734.90,8734.90,8726.63,8726.63,36130,521,4102,
2014-10-15_09:27,8726.40,8730.17,8725.83,8729.50,44851,544,4558,
2014-10-15_09:28,8728.47,8729.04,8726.86,8727.24,40910,540,4722,
2014-10-15_09:29,8726.38,8726.38,8721.60,8725.71,37400,433,4324,
2014-10-15_09:30,8724.04,8725.19,8723.24,8723.92,35062,463,4511,
2014-10-15_09:31,8723.76,8723.97,8719.26,8723.80,41016,395,3871,
2014-10-15_09:32,8722.94,8723.30,8714.95,8716.21,35306,460,4238,
2014-10-15_09:33,8720.79,8720.79,8714.76,8717.54,34168,455,3779,
2014-10-15_09:34,8717.57,8717.57,8706.35,8711.26,43964,673,4863,
2014-10-15_09:35,8710.41,8710.41,8704.86,8708.97,35510,609,4706,
2014-10-15_09:36,8707.16,8707.16,8701.62,8705.51,38785,657,4725,
2014-10-15_09:37,8701.27,8705.58,8700.30,8700.64,52109,614,4884,
2014-10-15_09:38,8706.13,8708.39,8706.13,8708.39,35768,481,4456,
2014-10-15_09:39,8704.74,8710.60,8704.74,8709.79,29760,466,4189,
2014-10-15_09:40,8704.32,8710.51,8704.32,8710.19,28337,385,3568,
2014-10-15_09:41,8711.20,8711.20,8705.10,8710.21,26236,441,3781,
2014-10-15_09:42,8705.02,8710.26,8705.02,8706.15,26004,360,3375,
2014-10-15_09:43,8710.99,8711.28,8705.82,8710.01,24812,412,3428,
2014-10-15_09:44,8704.45,8704.45,8700.33,8700.85,30026,518,4006,
2014-10-15_09:45,8700.05,8700.06,8698.69,8698.93,28485,602,3772,
2014-10-15_09:46,8697.81,8697.81,8692.65,8695.71,37758,612,4075,
2014-10-15_09:47,8695.98,8696.73,8690.43,8690.43,27445,432,3977,
2014-10-15_09:48,8695.02,8695.64,8689.22,8694.42,27012,517,3973,
2014-10-15_09:49,8689.30,8694.47,8689.30,8693.63,21584,362,3709,
2014-10-15_09:50,8693.62,8693.62,8688.14,8688.24,23038,346,3780,
2014-10-15_09:51,8686.65,8691.40,8686.19,8686.19,20730,428,3869,
2014-10-15_09:52,8686.04,8690.95,8686.04,8690.78,26450,430,4072,
2014-10-15_09:53,8686.30,8686.89,8684.08,8684.85,35211,457,4062,
2014-10-15_09:54,8690.34,8690.62,8685.27,8685.27,25481,417,3912,
2014-10-15_09:55,8685.30,8691.21,8685.30,8685.52,24691,443,3708,
2014-10-15_09:56,8690.34,8691.89,8685.43,8691.09,32520,432,3525,
2014-10-15_09:57,8691.69,8692.12,8686.46,8691.14,30468,380,3444,
2014-10-15_09:58,8687.07,8693.78,8687.07,8692.63,22809,330,3293,
2014-10-15_09:59,8693.58,8696.23,8693.58,8696.23,22533,290,3030,
2014-10-15_10:00,8696.03,8697.17,8691.27,8697.17,33994,326,3334,
2014-10-15_10:01,8697.08,8702.40,8697.08,8702.40,24239,402,3474,
2014-10-15_10:02,8702.14,8704.69,8702.14,8703.95,24432,342,3044,
2014-10-15_10:03,8704.77,8706.80,8704.77,8706.80,24668,333,2940,
2014-10-15_10:04,8708.18,8708.18,8706.75,8706.75,18217,277,2681,
2014-10-15_10:05,8706.91,8712.62,8706.02,8712.62,18946,293,2641,
2014-10-15_10:06,8712.94,8713.15,8707.79,8713.15,17523,272,2428,
2014-10-15_10:07,8713.60,8713.60,8707.87,8709.79,14335,229,2270,
2014-10-15_10:08,8714.12,8715.57,8709.68,8710.37,13070,331,2291,
2014-10-15_10:09,8715.60,8715.60,8709.90,8713.91,15577,319,2296,
2014-10-15_10:10,8715.23,8715.23,8709.66,8714.11,16418,248,2120,
2014-10-15_10:11,8714.72,8714.73,8706.72,8706.72,12402,246,2292,
2014-10-15_10:12,8713.25,8714.38,8708.59,8709.70,11444,211,2177,
2014-10-15_10:13,8710.15,8714.27,8708.23,8709.53,10580,226,2261,
2014-10-15_10:14,8708.39,8712.25,8704.03,8706.70,13645,240,2278,
2014-10-15_10:15,8706.11,8710.82,8705.50,8705.50,12875,247,2133,
2014-10-15_10:16,8706.56,8711.29,8704.11,8704.11,11643,220,2084,
2014-10-15_10:17,8704.04,8704.99,8704.04,8704.09,11042,221,2046,
2014-10-15_10:18,8709.46,8710.24,8703.26,8704.67,10962,183,1964,
2014-10-15_10:19,8703.85,8703.85,8702.31,8702.31,13899,252,1959,
2014-10-15_10:20,8706.55,8706.55,8700.68,8700.68,14071,256,2143,
2014-10-15_10:21,8699.73,8704.40,8698.25,8698.25,13731,269,2270,
2014-10-15_10:22,8698.22,8698.22,8695.40,8696.13,14896,253,2304,
2014-10-15_10:23,8696.25,8700.52,8695.81,8696.00,11466,213,2085,
2014-10-15_10:24,8692.77,8699.12,8692.77,8694.54,13969,253,2448,
2014-10-15_10:25,8693.60,8694.15,8693.37,8694.00,12399,246,2322,
2014-10-15_10:26,8693.82,8696.56,8689.16,8689.66,17979,310,2844,
2014-10-15_10:27,8690.35,8691.39,8689.77,8690.11,15827,331,2718,
2014-10-15_10:28,8694.39,8694.39,8688.28,8688.63,16620,305,2682,
2014-10-15_10:29,8687.90,8688.58,8686.98,8687.80,19711,339,2796,
2014-10-15_10:30,8687.46,8693.24,8687.46,8690.59,19210,275,2609,
2014-10-15_10:31,8690.48,8691.10,8684.53,8689.47,16914,304,2727,
2014-10-15_10:32,8694.96,8694.96,8687.39,8691.00,22172,334,2781,
2014-10-15_10:33,8691.65,8691.65,8688.09,8688.84,16658,306,2656,
2014-10-15_10:34,8693.95,8693.95,8692.14,8692.91,17104,280,2577,
2014-10-15_10:35,8693.51,8698.71,8692.27,8698.71,23446,336,2901,
2014-10-15_10:36,8693.82,8693.82,8693.14,8693.14,16046,265,2554,
2014-10-15_10:37,8693.66,8698.02,8692.06,8698.02,15629,241,2452,
2014-10-15_10:38,8699.61,8699.61,8693.13,8693.13,14443,247,2372,
2014-10-15_10:39,8695.10,8698.60,8693.84,8694.20,13033,246,2494,
2014-10-15_10:40,8693.71,8693.75,8692.93,8693.75,10227,214,2268,
2014-10-15_10:41,8696.87,8696.87,8692.90,8692.90,14695,252,2228,
2014-10-15_10:42,8694.15,8698.34,8689.07,8689.07,18573,393,2461,
2014-10-15_10:43,8694.47,8695.38,8688.54,8688.54,20778,312,2592,
2014-10-15_10:44,8694.84,8694.84,8689.00,8689.13,18039,333,2781,
2014-10-15_10:45,8689.39,8693.46,8686.37,8686.37,24892,382,2841,
2014-10-15_10:46,8687.04,8690.66,8684.40,8685.13,28137,452,3066,
2014-10-15_10:47,8684.71,8684.71,8681.92,8682.03,24427,530,3663,
2014-10-15_10:48,8683.12,8683.12,8680.78,8680.78,25054,444,3982,
2014-10-15_10:49,8676.93,8680.47,8675.90,8678.93,27770,492,4349,
2014-10-15_10:50,8675.38,8679.63,8672.63,8672.63,27338,495,4696,
2014-10-15_10:51,8677.13,8677.13,8670.58,8675.64,24769,413,4338,
2014-10-15_10:52,8675.22,8675.22,8669.36,8674.01,21697,449,4013,
2014-10-15_10:53,8673.80,8673.80,8665.79,8665.79,24801,491,4517,
2014-10-15_10:54,8671.90,8671.92,8666.56,8666.77,21694,348,3473,
2014-10-15_10:55,8671.81,8671.81,8665.19,8665.83,19193,378,3493,
2014-10-15_10:56,8671.59,8671.59,8665.05,8665.77,20528,354,3454,
2014-10-15_10:57,8664.26,8665.58,8664.07,8665.14,21806,340,3357,
2014-10-15_10:58,8670.00,8670.00,8663.93,8665.50,14948,282,2803,
2014-10-15_10:59,8670.77,8670.77,8665.70,8670.35,13212,298,2852,
2014-10-15_11:00,8671.06,8671.06,8666.14,8666.17,16830,267,2860,
2014-10-15_11:01,8672.04,8672.04,8668.08,8668.59,17893,295,2836,
2014-10-15_11:02,8673.94,8673.94,8672.81,8673.65,15596,266,2411,
2014-10-15_11:03,8674.04,8674.47,8669.39,8670.43,16777,318,2744,
2014-10-15_11:04,8676.09,8677.10,8671.10,8677.10,17563,250,2574,
2014-10-15_11:05,8673.94,8678.35,8672.74,8676.95,13953,271,2483,
2014-10-15_11:06,8678.53,8678.53,8676.33,8676.85,13451,303,2488,
2014-10-15_11:07,8678.54,8678.54,8673.08,8677.27,12709,230,2238,
2014-10-15_11:08,8678.56,8678.91,8673.21,8673.21,12616,234,2329,
2014-10-15_11:09,8679.96,8679.96,8674.47,8678.61,12415,222,2264,
2014-10-15_11:10,8679.93,8680.44,8676.53,8680.44,12316,264,2320,
2014-10-15_11:11,8676.72,8678.76,8675.91,8675.91,11159,244,2408,
2014-10-15_11:12,8681.19,8681.19,8679.35,8680.87,11436,177,1961,
2014-10-15_11:13,8682.17,8682.17,8675.13,8681.23,13006,244,2291,
2014-10-15_11:14,8681.87,8682.07,8676.84,8676.84,10483,187,2033,
2014-10-15_11:15,8683.59,8683.59,8676.80,8682.54,14685,229,2150,
2014-10-15_11:16,8683.20,8684.34,8678.89,8684.34,14290,211,2001,
2014-10-15_11:17,8684.87,8686.10,8679.85,8686.10,15942,223,2360,
2014-10-15_11:18,8686.60,8687.01,8681.77,8686.76,15152,283,2243,
2014-10-15_11:19,8688.28,8688.28,8684.71,8687.21,16623,348,2653,
2014-10-15_11:20,8683.76,8686.76,8681.12,8686.76,12104,282,2506,
2014-10-15_11:21,8686.54,8686.54,8679.95,8684.93,10714,247,2220,
2014-10-15_11:22,8685.69,8685.69,8684.24,8684.24,9313,192,1913,
2014-10-15_11:23,8681.36,8686.16,8676.89,8676.89,9539,209,2107,
2014-10-15_11:24,8678.94,8684.82,8678.94,8684.82,14291,203,2102,
2014-10-15_11:25,8684.89,8684.89,8679.92,8679.92,13730,213,1950,
2014-10-15_11:26,8684.94,8684.94,8678.28,8678.28,11389,240,2003,
2014-10-15_11:27,8684.38,8684.38,8678.31,8678.31,16033,209,2005,
2014-10-15_11:28,8683.69,8685.67,8680.30,8680.30,13800,208,2065,
2014-10-15_11:29,8681.06,8685.78,8681.06,8685.78,12551,194,2041,
2014-10-15_11:30,8685.45,8686.12,8684.56,8686.12,9512,189,1866,
2014-10-15_11:31,8686.41,8687.27,8682.31,8687.27,13494,196,2098,
2014-10-15_11:32,8687.53,8691.62,8687.21,8691.25,10437,280,1895,
2014-10-15_11:33,8693.12,8693.12,8688.06,8690.77,23165,256,2324,
2014-10-15_11:34,8695.64,8696.88,8691.51,8694.24,22607,292,2507,
2014-10-15_11:35,8699.69,8702.65,8699.69,8702.65,24179,334,2788,
2014-10-15_11:36,8703.65,8704.12,8701.37,8701.37,15550,280,2637,
2014-10-15_11:37,8704.42,8704.42,8697.31,8697.31,18021,352,2836,
2014-10-15_11:38,8697.69,8702.63,8696.96,8702.63,17574,290,2525,
2014-10-15_11:39,8702.21,8704.15,8699.45,8704.15,16127,357,2177,
2014-10-15_11:40,8706.08,8706.15,8705.53,8705.84,22141,240,2107,
2014-10-15_11:41,8701.36,8703.12,8699.01,8699.37,13615,231,2108,
2014-10-15_11:42,8704.14,8704.57,8699.31,8704.15,9862,205,1875,
2014-10-15_11:43,8705.92,8705.92,8700.91,8705.75,9302,163,1679,
2014-10-15_11:44,8706.61,8706.61,8699.86,8699.86,9923,211,1997,
2014-10-15_11:45,8706.03,8706.15,8698.64,8698.64,12726,243,2189,
2014-10-15_11:46,8704.53,8704.53,8695.66,8695.66,13207,319,2553,
2014-10-15_11:47,8696.05,8697.94,8693.95,8697.31,13068,346,2450,
2014-10-15_11:48,8693.16,8693.16,8690.33,8690.83,12255,271,2131,
2014-10-15_11:49,8691.28,8696.55,8690.94,8693.22,8138,176,1793,
2014-10-15_11:50,8692.30,8694.42,8689.89,8690.46,8449,187,1722,
2014-10-15_11:51,8695.58,8695.58,8689.16,8691.02,11833,172,1689,
2014-10-15_11:52,8692.16,8692.16,8690.37,8690.37,8309,182,1656,
2014-10-15_11:53,8696.35,8696.35,8689.71,8689.71,6591,158,1536,
2014-10-15_11:54,8695.71,8695.71,8690.93,8692.54,6398,181,1504,
2014-10-15_11:55,8697.55,8697.55,8691.86,8691.86,6663,151,1514,
2014-10-15_11:56,8697.83,8697.83,8692.04,8692.18,10402,170,1670,
2014-10-15_11:57,8697.95,8697.95,8693.04,8693.49,7950,184,1715,
2014-10-15_11:58,8698.84,8698.84,8693.08,8694.23,7800,204,1570,
2014-10-15_11:59,8694.36,8698.78,8693.59,8698.78,8439,199,1765,
2014-10-15_12:00,8699.87,8699.87,8690.09,8690.68,12889,265,2190,
2014-10-15_12:01,8691.02,8695.46,8690.49,8691.29,14118,262,1988,
2014-10-15_12:02,8690.29,8690.77,8689.20,8689.86,9637,251,1817,
2014-10-15_12:03,8693.86,8695.13,8688.67,8695.13,11201,222,1858,
2014-10-15_12:04,8691.77,8694.94,8689.51,8689.51,9210,186,1727,
2014-10-15_12:05,8695.19,8695.57,8689.86,8691.27,9974,252,2009,
2014-10-15_12:06,8691.54,8696.26,8690.63,8696.26,14953,204,2133,
2014-10-15_12:07,8697.53,8697.53,8690.63,8690.63,9867,238,2337,
2014-10-15_12:08,8692.41,8695.85,8691.35,8695.03,12399,254,2044,
2014-10-15_12:09,8695.85,8697.07,8691.85,8692.25,10748,249,1987,
2014-10-15_12:10,8691.65,8695.18,8690.08,8690.08,14485,265,2435,
2014-10-15_12:11,8691.49,8691.49,8683.66,8683.66,14235,328,2620,
2014-10-15_12:12,8690.14,8690.14,8684.16,8687.51,10326,269,2258,
2014-10-15_12:13,8687.66,8688.66,8683.50,8688.66,8202,196,1905,
2014-10-15_12:14,8689.69,8690.14,8688.88,8689.21,12502,236,2206,
2014-10-15_12:15,8690.48,8690.48,8684.43,8689.25,11667,203,1856,
2014-10-15_12:16,8690.75,8691.68,8686.11,8687.34,8418,205,1985,
2014-10-15_12:17,8692.58,8692.90,8691.53,8692.39,9162,197,1916,
2014-10-15_12:18,8694.19,8694.24,8687.99,8693.28,10616,229,1982,
2014-10-15_12:19,8693.15,8693.15,8692.29,8692.59,9909,198,1934,
2014-10-15_12:20,8694.00,8694.04,8692.50,8692.70,6679,165,1687,
2014-10-15_12:21,8694.18,8694.30,8692.88,8693.39,11205,208,1998,
2014-10-15_12:22,8696.75,8696.75,8691.13,8691.65,11376,231,2167,
2014-10-15_12:23,8693.10,8693.68,8689.36,8692.72,13135,237,2327,
2014-10-15_12:24,8693.60,8693.60,8689.12,8689.12,11646,226,2192,
2014-10-15_12:25,8694.30,8694.79,8694.12,8694.12,10555,211,2083,
2014-10-15_12:26,8694.39,8695.51,8689.75,8695.51,11706,168,1897,
2014-10-15_12:27,8696.46,8696.46,8690.76,8696.10,9665,205,2035,
2014-10-15_12:28,8697.20,8697.20,8695.39,8695.42,9639,186,1884,
2014-10-15_12:29,8695.58,8696.61,8691.36,8691.84,12148,247,2370,
2014-10-15_12:30,8697.74,8698.73,8693.23,8698.73,10789,218,2131,
2014-10-15_12:31,8699.23,8699.67,8697.92,8698.24,12367,250,2289,
2014-10-15_12:32,8699.21,8700.61,8694.70,8700.61,13730,222,2205,
2014-10-15_12:33,8701.86,8701.86,8695.77,8700.23,9815,243,2168,
2014-10-15_12:34,8700.70,8701.72,8698.01,8698.01,12253,296,2382,
2014-10-15_12:35,8703.79,8704.25,8702.71,8703.18,13460,359,2759,
2014-10-15_12:36,8704.58,8705.40,8704.01,8704.01,14543,299,2794,
2014-10-15_12:37,8704.07,8704.07,8701.87,8701.87,15741,381,3447,
2014-10-15_12:38,8700.03,8700.36,8698.72,8698.91,12177,238,2718,
2014-10-15_12:39,8698.21,8698.21,8692.82,8696.26,14661,293,2808,
2014-10-15_12:40,8697.46,8697.46,8692.08,8692.08,14927,284,2666,
2014-10-15_12:41,8698.10,8698.10,8692.04,8692.04,13474,213,2274,
2014-10-15_12:42,8696.68,8698.54,8692.24,8693.51,14301,273,2621,
2014-10-15_12:43,8699.16,8699.16,8694.95,8698.98,14694,264,2476,
2014-10-15_12:44,8700.99,8700.99,8694.49,8694.70,16133,286,2861,
2014-10-15_12:45,8700.55,8700.85,8695.77,8696.26,13271,231,2539,
2014-10-15_12:46,8703.17,8703.17,8696.93,8702.53,16840,300,2923,
2014-10-15_12:47,8699.06,8701.64,8695.47,8700.44,15578,298,2762,
2014-10-15_12:48,8701.33,8701.33,8694.27,8694.56,15795,311,2787,
2014-10-15_12:49,8696.39,8696.39,8690.78,8691.24,21627,518,3865,
2014-10-15_12:50,8686.75,8688.90,8681.93,8686.40,25511,596,4437,
2014-10-15_12:51,8685.96,8687.15,8685.96,8686.35,15701,334,3251,
2014-10-15_12:52,8686.63,8686.63,8680.07,8680.07,14472,287,2813,
2014-10-15_12:53,8686.35,8686.35,8679.49,8679.49,17320,271,2891,
2014-10-15_12:54,8685.67,8685.67,8679.80,8681.14,15559,304,3349,
2014-10-15_12:55,8681.60,8685.10,8681.60,8685.10,14054,318,2880,
2014-10-15_12:56,8681.19,8685.48,8680.06,8681.86,13045,321,3082,
2014-10-15_12:57,8686.62,8686.62,8678.89,8683.94,11886,318,2851,
2014-10-15_12:58,8683.66,8684.14,8679.04,8679.68,10383,263,2871,
2014-10-15_12:59,8685.11,8685.11,8674.85,8674.85,14356,347,4264,
2014-10-15_13:00,8682.81,8682.81,8673.99,8673.99,16337,337,3834,
2014-10-15_13:01,8673.26,8673.26,8665.32,8665.32,23804,606,6256,
2014-10-15_13:02,8671.68,8671.68,8662.50,8666.94,23520,542,5890,
2014-10-15_13:03,8662.19,8664.05,8657.22,8657.22,24876,532,5933,
2014-10-15_13:04,8656.14,8656.58,8652.50,8652.50,30465,661,6870,
2014-10-15_13:05,8653.35,8656.18,8650.27,8651.11,30795,620,6727,
2014-10-15_13:06,8652.09,8652.09,8646.52,8646.52,28833,713,6873,
2014-10-15_13:07,8646.90,8650.11,8643.91,8643.91,28484,611,6627,
2014-10-15_13:08,8644.79,8644.79,8638.70,8638.70,34536,653,7122,
2014-10-15_13:09,8645.10,8646.29,8641.07,8641.67,29547,414,4892,
2014-10-15_13:10,8641.24,8641.24,8638.73,8640.07,24739,486,5729,
2014-10-15_13:11,8645.34,8645.34,8638.54,8639.10,27869,501,6073,
2014-10-15_13:12,8644.18,8644.18,8638.69,8639.15,24538,465,5757,
2014-10-15_13:13,8644.72,8648.78,8643.85,8648.78,21666,422,4214,
2014-10-15_13:14,8653.72,8653.72,8642.07,8642.07,25154,530,5310,
2014-10-15_13:15,8641.69,8648.81,8641.69,8642.88,27932,430,4905,
2014-10-15_13:16,8642.16,8643.07,8642.14,8643.07,22420,444,5061,
2014-10-15_13:17,8641.29,8642.00,8641.29,8641.59,20771,485,5180,
2014-10-15_13:18,8641.33,8641.33,8640.09,8641.04,27905,485,5365,
2014-10-15_13:19,8639.73,8640.76,8637.61,8638.08,29696,504,6139,
2014-10-15_13:20,8637.05,8638.18,8635.41,8635.41,25421,524,6185,
2014-10-15_13:21,8636.36,8640.46,8636.14,8639.99,28326,651,6739,
2014-10-15_13:22,8639.08,8640.39,8638.81,8639.94,33233,589,6782,
2014-10-15_13:23,8638.83,8640.15,8638.19,8638.34,33216,660,7337,
2014-10-15_13:24,8638.95,8648.29,8638.11,8648.29,31192,613,6081,
2014-10-15_13:25,8643.76,8647.59,8643.76,8647.59,35311,561,5550,
2014-10-15_13:26,8647.59,8647.59,8647.59,8647.59,0,0,0,
2014-10-15_13:27,8647.59,8647.59,8647.59,8647.59,0,0,0,
2014-10-15_13:28,8647.59,8647.59,8647.59,8647.59,0,0,0,
2014-10-15_13:29,8647.59,8647.59,8647.59,8647.59,0,0,0,
2014-10-15_13:30,8647.59,8655.51,8647.59,8655.51,135729,5278,26869,
2014-10-16_09:01,8602.65,8602.65,8586.92,8586.92,101240,3015,24842,
2014-10-16_09:02,8586.82,8588.00,8583.57,8587.19,37367,950,7990,
2014-10-16_09:03,8587.61,8587.61,8579.52,8584.02,63566,1018,8350,
2014-10-16_09:04,8584.35,8585.26,8578.70,8585.26,76486,858,8473,
2014-10-16_09:05,8586.14,8586.69,8581.91,8586.69,79621,767,7761,
2014-10-16_09:06,8581.17,8585.37,8579.76,8585.37,75090,718,7571,
2014-10-16_09:07,8579.98,8585.22,8579.98,8581.96,70479,642,6830,
2014-10-16_09:08,8578.24,8582.87,8578.24,8581.17,69775,666,6747,
2014-10-16_09:09,8576.37,8580.67,8573.99,8573.99,62526,721,6755,
2014-10-16_09:10,8577.50,8578.70,8571.60,8578.70,77163,734,6948,
2014-10-16_09:11,8572.36,8572.80,8570.99,8570.99,45579,568,6156,
2014-10-16_09:12,8574.97,8574.97,8570.46,8574.19,57847,822,6924,
2014-10-16_09:13,8571.16,8573.65,8569.55,8573.14,50968,645,5990,
2014-10-16_09:14,8566.09,8569.01,8562.23,8565.90,66452,733,6981,
2014-10-16_09:15,8559.35,8559.55,8554.81,8558.10,65479,856,7851,
2014-10-16_09:16,8551.07,8554.30,8544.41,8544.41,75311,1002,9466,
2014-10-16_09:17,8542.53,8542.53,8536.28,8536.28,65320,878,9122,
2014-10-16_09:18,8535.41,8535.58,8532.47,8532.47,83925,1240,9643,
2014-10-16_09:19,8532.60,8532.70,8527.50,8527.50,72317,960,9113,
2014-10-16_09:20,8526.74,8526.74,8524.44,8524.44,55365,725,7963,
2014-10-16_09:21,8524.33,8527.69,8523.12,8527.69,50543,678,7536,
2014-10-16_09:22,8522.56,8522.56,8512.64,8517.79,57324,1064,7868,
2014-10-16_09:23,8516.91,8516.91,8511.13,8513.08,48821,718,7572,
2014-10-16_09:24,8512.95,8514.15,8510.06,8512.43,64783,800,7666,
2014-10-16_09:25,8507.84,8512.68,8507.53,8510.57,51326,745,7683,
2014-10-16_09:26,8506.21,8508.59,8501.81,8501.81,48710,667,6828,
2014-10-16_09:27,8502.38,8507.96,8501.29,8507.96,53948,625,6776,
2014-10-16_09:28,8507.37,8507.37,8503.46,8505.17,48331,632,6359,
2014-10-16_09:29,8506.65,8511.30,8506.35,8507.58,55074,718,6685,
2014-10-16_09:30,8510.02,8513.32,8508.67,8509.32,47206,558,5717,
2014-10-16_09:31,8509.47,8513.85,8508.81,8508.81,58420,621,6591,
2014-10-16_09:32,8514.95,8514.95,8507.64,8507.80,37086,585,5246,
2014-10-16_09:33,8506.78,8506.78,8501.69,8502.99,32699,476,4815,
2014-10-16_09:34,8507.15,8508.14,8506.32,8508.14,38649,574,4991,
2014-10-16_09:35,8510.01,8531.27,8510.01,8531.27,78249,1042,7619,
2014-10-16_09:36,8532.77,8537.74,8528.00,8537.74,48696,717,6591,
2014-10-16_09:37,8538.10,8540.97,8535.76,8540.64,44294,547,5681,
2014-10-16_09:38,8541.78,8542.58,8540.71,8542.58,37074,496,5008,
2014-10-16_09:39,8542.18,8543.53,8537.53,8538.93,35526,405,4352,
2014-10-16_09:40,8538.13,8542.90,8538.13,8539.34,32313,417,4509,
2014-10-16_09:41,8540.11,8543.80,8538.98,8539.72,27135,351,4087,
2014-10-16_09:42,8539.99,8539.99,8538.33,8538.83,26032,377,4206,
2014-10-16_09:43,8538.78,8542.62,8536.95,8536.95,27134,352,3925,
2014-10-16_09:44,8541.14,8541.14,8534.84,8534.86,25421,382,3870,
2014-10-16_09:45,8535.25,8535.58,8534.14,8534.14,25854,305,3355,
2014-10-16_09:46,8538.92,8538.92,8533.76,8534.25,19661,331,3312,
2014-10-16_09:47,8539.05,8539.05,8532.04,8532.04,19520,287,3109,
2014-10-16_09:48,8531.92,8536.95,8530.97,8530.97,19487,323,3123,
2014-10-16_09:49,8530.98,8531.13,8529.58,8531.13,18250,287,3118,
2014-10-16_09:50,8534.55,8535.36,8530.51,8534.52,21329,318,3287,
2014-10-16_09:51,8529.61,8530.25,8529.11,8529.87,21862,330,3401,
2014-10-16_09:52,8529.60,8534.90,8529.39,8529.40,16679,290,3142,
2014-10-16_09:53,8529.82,8531.47,8529.82,8530.68,27987,268,2922,
2014-10-16_09:54,8535.60,8535.95,8531.43,8533.18,19569,283,3205,
2014-10-16_09:55,8538.31,8540.61,8533.65,8540.61,17743,288,3025,
2014-10-16_09:56,8539.92,8539.92,8534.89,8536.63,26053,345,3529,
2014-10-16_09:57,8537.79,8538.33,8536.28,8537.75,29884,317,3335,
2014-10-16_09:58,8542.32,8543.66,8538.66,8539.32,22558,306,3266,
2014-10-16_09:59,8539.84,8539.99,8539.54,8539.99,17994,295,3126,
2014-10-16_10:00,8545.32,8545.32,8539.97,8541.70,21722,305,3204,
2014-10-16_10:01,8542.39,8547.62,8542.39,8543.13,62888,477,5664,
2014-10-16_10:02,8542.00,8543.32,8542.00,8543.32,31743,291,3163,
2014-10-16_10:03,8548.51,8548.51,8543.85,8545.64,29013,322,3203,
2014-10-16_10:04,8545.26,8547.09,8544.39,8547.09,17814,275,3201,
2014-10-16_10:05,8546.59,8548.99,8546.59,8548.87,16881,287,3098,
2014-10-16_10:06,8547.97,8550.50,8547.97,8549.64,16768,260,3072,
2014-10-16_10:07,8549.17,8551.09,8549.17,8550.63,24800,301,3099,
2014-10-16_10:08,8555.61,8557.15,8551.14,8553.25,22130,395,3721,
2014-10-16_10:09,8557.39,8560.10,8552.81,8560.10,26612,480,4140,
2014-10-16_10:10,8560.86,8565.80,8558.55,8561.22,38372,525,4910,
2014-10-16_10:11,8567.54,8570.15,8566.85,8570.15,35047,532,4620,
2014-10-16_10:12,8570.39,8573.93,8568.75,8573.93,38222,570,5204,
2014-10-16_10:13,8575.56,8578.51,8575.56,8578.51,41155,565,4707,
2014-10-16_10:14,8579.89,8581.75,8575.89,8581.75,34657,555,4553,
2014-10-16_10:15,8582.29,8585.21,8578.67,8584.93,39782,594,4564,
2014-10-16_10:16,8585.36,8586.70,8585.36,8586.70,35559,614,5153,
2014-10-16_10:17,8586.98,8587.87,8581.99,8587.13,29969,482,4515,
2014-10-16_10:18,8587.80,8588.81,8587.66,8588.81,32013,434,4185,
2014-10-16_10:19,8587.33,8588.47,8584.04,8584.04,32400,462,3977,
2014-10-16_10:20,8587.44,8587.44,8578.04,8578.04,31102,450,4000,
2014-10-16_10:21,8579.37,8579.99,8574.91,8579.23,28186,551,3810,
2014-10-16_10:22,8579.00,8585.43,8579.00,8584.61,19487,345,3066,
2014-10-16_10:23,8584.78,8585.11,8579.30,8579.30,15937,282,2838,
2014-10-16_10:24,8584.41,8584.41,8579.80,8579.80,15433,270,2742,
2014-10-16_10:25,8576.42,8576.42,8572.36,8572.36,21447,373,3878,
2014-10-16_10:26,8572.02,8572.02,8568.47,8569.09,25994,432,4445,
2014-10-16_10:27,8567.33,8567.33,8565.59,8565.59,17072,325,3380,
2014-10-16_10:28,8567.04,8567.04,8566.47,8566.51,16299,268,2509,
2014-10-16_10:29,8566.84,8567.36,8566.53,8566.71,14222,244,2277,
2014-10-16_10:30,8566.27,8567.69,8566.27,8566.70,15174,225,2241,
2014-10-16_10:31,8566.91,8571.23,8566.91,8567.60,48179,471,5257,
2014-10-16_10:32,8567.45,8568.43,8567.45,8568.08,18379,363,2712,
2014-10-16_10:33,8568.20,8571.19,8568.20,8570.62,23172,435,2940,
2014-10-16_10:34,8570.42,8571.48,8567.04,8571.48,16186,369,2749,
2014-10-16_10:35,8570.82,8572.73,8567.35,8572.31,12104,223,2199,
2014-10-16_10:36,8572.74,8573.93,8572.68,8573.93,23801,322,2770,
2014-10-16_10:37,8573.51,8575.13,8571.40,8571.40,17908,309,2815,
2014-10-16_10:38,8571.01,8577.06,8571.01,8577.06,15069,228,2528,
2014-10-16_10:39,8577.26,8578.74,8577.18,8578.74,11643,212,2427,
2014-10-16_10:40,8579.54,8580.51,8579.20,8580.51,12718,260,2673,
2014-10-16_10:41,8585.10,8586.95,8581.66,8586.95,16472,266,2741,
2014-10-16_10:42,8587.02,8587.02,8576.75,8576.75,16370,328,3110,
2014-10-16_10:43,8577.90,8577.90,8571.45,8574.23,18885,322,3252,
2014-10-16_10:44,8574.19,8575.57,8568.40,8568.40,15983,273,2673,
2014-10-16_10:45,8563.88,8569.51,8563.88,8569.51,13954,284,3335,
2014-10-16_10:46,8569.56,8571.19,8564.89,8571.19,11675,184,2209,
2014-10-16_10:47,8570.63,8572.65,8570.63,8571.23,9459,189,2107,
2014-10-16_10:48,8571.55,8572.61,8571.55,8572.03,7986,150,1773,
2014-10-16_10:49,8572.60,8574.37,8572.60,8574.37,8248,171,1942,
2014-10-16_10:50,8575.43,8579.76,8574.96,8579.48,8854,194,2033,
2014-10-16_10:51,8580.08,8581.51,8580.08,8581.51,11045,205,2154,
2014-10-16_10:52,8580.50,8582.18,8577.45,8577.79,9418,210,2173,
2014-10-16_10:53,8581.49,8582.94,8578.25,8578.63,10808,194,2135,
2014-10-16_10:54,8583.11,8584.77,8580.64,8581.10,11145,197,2465,
2014-10-16_10:55,8586.08,8587.82,8583.25,8587.82,16918,406,3005,
2014-10-16_10:56,8588.53,8591.05,8584.74,8591.05,18627,354,3021,
2014-10-16_10:57,8592.00,8592.00,8587.36,8588.58,18414,350,3000,
2014-10-16_10:58,8594.28,8596.19,8589.68,8592.03,17654,344,3284,
2014-10-16_10:59,8596.35,8599.99,8592.04,8599.99,22560,434,3434,
2014-10-16_11:00,8600.06,8600.06,8595.86,8597.68,20110,350,3414,
2014-10-16_11:01,8602.83,8604.82,8599.24,8602.70,53122,647,5780,
2014-10-16_11:02,8607.81,8608.69,8605.46,8608.65,34171,517,4508,
2014-10-16_11:03,8613.80,8616.63,8610.30,8615.38,38918,592,4888,
2014-10-16_11:04,8615.99,8619.48,8613.03,8619.45,40295,531,4686,
2014-10-16_11:05,8620.56,8622.34,8616.88,8622.34,31530,471,4393,
2014-10-16_11:06,8624.00,8626.91,8624.00,8626.91,22491,437,4354,
2014-10-16_11:07,8626.62,8629.33,8622.57,8629.33,24483,387,4092,
2014-10-16_11:08,8628.06,8629.46,8624.19,8629.46,22400,347,3508,
2014-10-16_11:09,8629.96,8629.96,8626.04,8626.04,20483,335,3450,
2014-10-16_11:10,8627.29,8628.17,8626.47,8627.59,17918,311,3318,
2014-10-16_11:11,8624.95,8624.95,8616.83,8619.09,18676,322,3640,
2014-10-16_11:12,8619.45,8619.45,8609.19,8615.32,17014,371,3848,
2014-10-16_11:13,8615.73,8616.30,8609.75,8616.30,17720,301,3025,
2014-10-16_11:14,8615.42,8616.11,8610.65,8616.07,9075,197,2250,
2014-10-16_11:15,8610.68,8617.62,8610.68,8617.62,11702,191,2093,
2014-10-16_11:16,8617.59,8617.59,8616.40,8616.74,12071,180,2065,
2014-10-16_11:17,8616.65,8617.62,8612.76,8617.62,12921,187,1899,
2014-10-16_11:18,8617.54,8617.54,8611.50,8616.10,9071,164,1916,
2014-10-16_11:19,8617.58,8619.02,8616.91,8618.11,8933,178,1928,
2014-10-16_11:20,8618.83,8619.40,8613.62,8619.40,10654,188,1966,
2014-10-16_11:21,8614.20,8620.23,8614.20,8620.23,8196,173,1920,
2014-10-16_11:22,8620.24,8620.83,8615.87,8620.83,11581,185,2074,
2014-10-16_11:23,8621.05,8621.50,8616.83,8621.12,8207,191,1924,
2014-10-16_11:24,8621.59,8622.68,8617.23,8621.98,9714,182,1962,
2014-10-16_11:25,8617.20,8623.11,8617.20,8618.07,8550,158,1846,
2014-10-16_11:26,8621.95,8622.75,8617.37,8617.79,8025,195,1916,
2014-10-16_11:27,8621.94,8623.53,8618.21,8623.53,7997,160,1915,
2014-10-16_11:28,8623.77,8624.43,8618.82,8618.82,11863,212,1963,
2014-10-16_11:29,8623.36,8623.69,8622.06,8623.19,9955,176,1917,
2014-10-16_11:30,8617.96,8623.44,8617.96,8619.21,12840,232,2569,
2014-10-16_11:31,8623.81,8624.04,8618.19,8624.03,50907,360,4803,
2014-10-16_11:32,8623.77,8627.83,8619.59,8627.83,21403,288,2786,
2014-10-16_11:33,8628.59,8632.09,8628.38,8632.09,20863,417,3345,
2014-10-16_11:34,8633.93,8638.01,8632.24,8638.01,25959,418,3813,
2014-10-16_11:35,8638.50,8641.06,8638.36,8641.06,35212,418,3566,
2014-10-16_11:36,8641.15,8645.18,8641.15,8645.18,51009,590,4454,
2014-10-16_11:37,8645.79,8646.56,8644.59,8646.19,31576,401,3806,
2014-10-16_11:38,8647.07,8651.94,8646.95,8649.74,16671,315,3131,
2014-10-16_11:39,8650.79,8650.79,8646.26,8647.33,16419,322,3367,
2014-10-16_11:40,8647.88,8650.61,8642.25,8644.79,22531,384,3444,
2014-10-16_11:41,8644.92,8650.08,8644.92,8650.08,18275,332,3011,
2014-10-16_11:42,8650.08,8650.08,8644.59,8644.59,13709,259,2615,
2014-10-16_11:43,8650.16,8650.50,8645.97,8649.32,21864,292,2680,
2014-10-16_11:44,8649.88,8651.70,8649.07,8651.32,25900,428,2651,
2014-10-16_11:45,8651.53,8652.91,8647.89,8652.91,19848,344,2925,
2014-10-16_11:46,8653.38,8657.10,8653.30,8657.10,19292,350,3083,
2014-10-16_11:47,8657.09,8660.42,8657.09,8660.42,23416,391,3615,
2014-10-16_11:48,8661.46,8670.80,8661.46,8670.80,27738,597,4355,
2014-10-16_11:49,8672.21,8673.19,8672.21,8673.10,29076,523,4414,
2014-10-16_11:50,8673.43,8675.07,8669.93,8674.31,29900,573,4807,
2014-10-16_11:51,8674.23,8675.16,8673.24,8675.16,20886,431,3758,
2014-10-16_11:52,8669.83,8675.94,8669.83,8675.23,19075,298,3136,
2014-10-16_11:53,8674.71,8675.48,8669.74,8675.16,13422,284,2830,
2014-10-16_11:54,8675.95,8675.95,8674.37,8675.33,14216,251,2780,
2014-10-16_11:55,8675.18,8675.43,8670.82,8675.38,13925,233,2425,
2014-10-16_11:56,8674.55,8674.55,8669.96,8673.16,16278,269,2647,
2014-10-16_11:57,8671.98,8672.70,8667.42,8671.66,9737,182,2216,
2014-10-16_11:58,8672.18,8672.18,8669.04,8669.04,14023,301,2327,
2014-10-16_11:59,8675.00,8675.00,8669.33,8669.45,11653,188,2003,
2014-10-16_12:00,8673.33,8673.33,8663.80,8663.80,11506,256,2384,
2014-10-16_12:01,8668.31,8668.31,8662.97,8667.01,35197,469,4507,
2014-10-16_12:02,8666.84,8666.84,8658.48,8659.83,12893,237,2186,
2014-10-16_12:03,8659.71,8664.25,8659.68,8660.47,11810,203,2209,
2014-10-16_12:04,8662.96,8663.84,8658.29,8662.00,10595,186,1857,
2014-10-16_12:05,8662.40,8662.40,8655.89,8659.53,9012,213,1936,
2014-10-16_12:06,8659.41,8661.85,8659.18,8659.18,15584,249,2012,
2014-10-16_12:07,8659.85,8665.90,8659.85,8665.81,11184,255,2044,
2014-10-16_12:08,8662.05,8666.92,8661.09,8663.17,9799,183,1994,
2014-10-16_12:09,8667.12,8670.33,8667.12,8670.33,9742,202,2219,
2014-10-16_12:10,8665.48,8670.51,8665.23,8670.16,13449,231,2158,
2014-10-16_12:11,8669.93,8675.71,8669.93,8675.71,8977,192,1941,
2014-10-16_12:12,8676.46,8676.46,8673.10,8673.32,9610,217,2016,
2014-10-16_12:13,8673.91,8673.91,8663.69,8664.08,11945,319,2687,
2014-10-16_12:14,8662.36,8662.36,8657.34,8658.42,23510,405,3336,
2014-10-16_12:15,8656.85,8656.85,8654.88,8656.27,12388,240,2246,
2014-10-16_12:16,8659.82,8659.82,8654.30,8655.68,11600,227,2196,
2014-10-16_12:17,8656.74,8656.74,8652.16,8652.16,9123,200,2015,
2014-10-16_12:18,8653.33,8653.33,8652.37,8653.04,12235,213,2266,
2014-10-16_12:19,8651.33,8651.33,8648.17,8648.32,18468,315,2774,
2014-10-16_12:20,8643.09,8647.06,8642.46,8646.34,12418,230,2446,
2014-10-16_12:21,8646.17,8646.17,8640.81,8642.23,11784,234,2234,
2014-10-16_12:22,8641.56,8645.55,8641.56,8645.55,10354,227,2164,
2014-10-16_12:23,8641.75,8647.83,8641.75,8647.83,9487,197,1896,
2014-10-16_12:24,8645.73,8645.73,8642.46,8642.98,8590,152,1755,
2014-10-16_12:25,8643.40,8648.32,8642.06,8642.90,8878,142,1785,
2014-10-16_12:26,8643.49,8644.04,8642.39,8642.39,8076,155,1840,
2014-10-16_12:27,8648.14,8648.14,8643.03,8643.03,9599,154,1743,
2014-10-16_12:28,8643.11,8648.50,8642.96,8648.50,8758,142,1737,
2014-10-16_12:29,8644.91,8650.02,8644.41,8649.31,10458,206,1942,
2014-10-16_12:30,8650.18,8650.93,8645.14,8650.39,8627,172,1914,
2014-10-16_12:31,8650.39,8651.56,8645.89,8650.08,19288,211,2708,
2014-10-16_12:32,8650.66,8651.21,8646.20,8651.21,10757,191,1707,
2014-10-16_12:33,8651.61,8653.43,8651.61,8653.43,9156,216,1766,
2014-10-16_12:34,8653.53,8654.23,8652.94,8654.21,9947,174,1807,
2014-10-16_12:35,8654.46,8658.94,8653.90,8654.41,17497,258,2131,
2014-10-16_12:36,8655.97,8662.06,8655.44,8662.06,15498,201,2163,
2014-10-16_12:37,8658.33,8663.91,8658.33,8660.11,11974,226,2420,
2014-10-16_12:38,8664.50,8665.95,8661.77,8661.77,11743,205,2200,
2014-10-16_12:39,8662.06,8666.59,8662.06,8666.24,11799,175,2122,
2014-10-16_12:40,8662.32,8662.91,8662.14,8662.30,11201,209,2064,
2014-10-16_12:41,8668.12,8668.12,8661.21,8663.51,9315,198,1982,
2014-10-16_12:42,8664.00,8664.11,8661.89,8661.89,9416,192,1934,
2014-10-16_12:43,8662.25,8662.84,8660.92,8662.84,11352,205,2122,
2014-10-16_12:44,8658.32,8663.39,8658.32,8662.43,12121,160,1947,
2014-10-16_12:45,8663.14,8663.67,8657.95,8663.67,9962,164,1932,
2014-10-16_12:46,8658.71,8663.63,8658.57,8663.15,10526,165,1907,
2014-10-16_12:47,8662.95,8664.66,8662.89,8664.50,10565,187,2141,
2014-10-16_12:48,8664.57,8664.57,8659.17,8663.39,9197,181,1971,
2014-10-16_12:49,8663.74,8669.37,8663.74,8669.37,11937,266,2226,
2014-10-16_12:50,8668.88,8670.23,8665.48,8670.23,26390,356,2880,
2014-10-16_12:51,8670.01,8671.89,8666.48,8667.38,14458,241,2426,
2014-10-16_12:52,8667.15,8672.21,8667.15,8668.09,11529,224,2253,
2014-10-16_12:53,8664.60,8668.41,8661.07,8661.27,37938,335,3322,
2014-10-16_12:54,8661.09,8661.18,8658.40,8658.40,18093,293,2749,
2014-10-16_12:55,8658.37,8658.37,8654.37,8654.37,19573,337,3187,
2014-10-16_12:56,8652.80,8652.80,8650.92,8650.92,17140,304,3262,
2014-10-16_12:57,8646.70,8650.41,8645.56,8650.41,14624,210,2221,
2014-10-16_12:58,8649.63,8651.10,8645.61,8650.99,15535,244,2349,
2014-10-16_12:59,8645.74,8651.01,8645.40,8645.75,13064,197,2061,
2014-10-16_13:00,8646.50,8651.60,8646.50,8647.09,14664,218,2337,
2014-10-16_13:01,8651.39,8652.05,8651.04,8651.04,22653,290,3365,
2014-10-16_13:02,8646.15,8651.53,8646.15,8651.40,11111,188,2083,
2014-10-16_13:03,8651.17,8653.23,8647.39,8651.95,10484,187,2150,
2014-10-16_13:04,8648.37,8653.47,8648.37,8653.47,11483,181,2176,
2014-10-16_13:05,8653.74,8655.03,8649.58,8655.03,11067,199,2078,
2014-10-16_13:06,8655.14,8655.14,8648.63,8653.74,12781,235,2483,
2014-10-16_13:07,8654.10,8654.10,8643.06,8643.06,14782,350,2655,
2014-10-16_13:08,8643.01,8648.05,8641.85,8647.21,13746,310,2844,
2014-10-16_13:09,8647.13,8647.13,8643.58,8644.57,17438,271,2780,
2014-10-16_13:10,8648.32,8649.21,8648.23,8648.26,12949,243,2815,
2014-10-16_13:11,8644.26,8650.02,8643.23,8650.02,21251,228,2644,
2014-10-16_13:12,8646.12,8651.18,8646.12,8650.46,14888,270,2802,
2014-10-16_13:13,8651.00,8652.65,8647.81,8647.89,14351,249,2628,
2014-10-16_13:14,8648.14,8652.17,8648.14,8651.83,12277,265,2705,
2014-10-16_13:15,8646.74,8652.77,8646.74,8652.45,14579,259,2769,
2014-10-16_13:16,8653.15,8653.15,8647.62,8652.27,15540,259,2952,
2014-10-16_13:17,8651.02,8651.79,8646.86,8647.57,17158,270,2816,
2014-10-16_13:18,8651.86,8651.86,8646.41,8646.41,17429,285,3274,
2014-10-16_13:19,8650.75,8650.76,8646.23,8650.14,15897,305,3410,
2014-10-16_13:20,8651.22,8651.22,8645.09,8645.09,16281,343,3436,
2014-10-16_13:21,8645.41,8651.23,8645.41,8651.23,21848,392,3870,
2014-10-16_13:22,8653.07,8653.56,8651.86,8652.41,16360,332,3727,
2014-10-16_13:23,8653.62,8659.22,8653.49,8655.10,22419,391,4303,
2014-10-16_13:24,8657.24,8660.57,8656.09,8656.81,24132,464,4649,
2014-10-16_13:25,8659.07,8659.07,8649.35,8654.44,30633,459,4860,
2014-10-16_13:26,8654.44,8654.44,8654.44,8654.44,0,0,0,
2014-10-16_13:27,8654.44,8654.44,8654.44,8654.44,0,0,0,
2014-10-16_13:28,8654.44,8654.44,8654.44,8654.44,0,0,0,
2014-10-16_13:29,8654.44,8654.44,8654.44,8654.44,0,0,0,
2014-10-16_13:30,8654.44,8654.44,8633.69,8633.69,194377,8161,27917,
2014-10-17_09:01,8688.71,8696.82,8688.71,8691.54,97160,4130,20670,
2014-10-17_09:02,8693.99,8699.77,8693.99,8697.03,31923,1023,6921,
2014-10-17_09:03,8695.48,8699.08,8694.06,8694.55,67605,1175,7444,
2014-10-17_09:04,8694.30,8694.30,8687.76,8687.76,89801,920,7378,
2014-10-17_09:05,8684.94,8687.61,8679.84,8679.84,106216,975,8513,
2014-10-17_09:06,8677.57,8677.57,8665.76,8665.76,119120,1002,9494,
2014-10-17_09:07,8665.26,8665.26,8652.93,8652.93,98688,1121,8586,
2014-10-17_09:08,8653.53,8659.20,8651.79,8659.20,76877,1070,6682,
2014-10-17_09:09,8659.03,8663.04,8659.03,8663.04,67740,662,5736,
2014-10-17_09:10,8662.99,8667.54,8659.83,8667.54,52049,546,4493,
2014-10-17_09:11,8667.71,8676.19,8667.71,8676.19,54077,658,4830,
2014-10-17_09:12,8674.79,8678.31,8673.44,8676.87,57137,694,6447,
2014-10-17_09:13,8676.13,8676.58,8675.28,8676.58,51095,472,5180,
2014-10-17_09:14,8675.54,8676.49,8675.12,8676.02,46640,528,5110,
2014-10-17_09:15,8676.83,8676.83,8672.87,8673.10,43836,603,5615,
2014-10-17_09:16,8672.76,8672.76,8663.65,8665.37,58046,928,6936,
2014-10-17_09:17,8664.03,8665.95,8659.57,8665.95,45530,547,5462,
2014-10-17_09:18,8665.01,8665.01,8657.82,8661.38,39365,458,4710,
2014-10-17_09:19,8659.94,8661.50,8652.18,8653.41,45667,600,6711,
2014-10-17_09:20,8650.70,8654.91,8647.79,8652.92,44845,523,5202,
2014-10-17_09:21,8652.83,8652.83,8645.90,8650.17,41736,569,5957,
2014-10-17_09:22,8649.29,8652.52,8649.29,8652.52,34098,516,4721,
2014-10-17_09:23,8651.64,8654.61,8650.00,8654.61,34452,523,4307,
2014-10-17_09:24,8654.37,8657.08,8651.47,8653.45,33649,396,3758,
2014-10-17_09:25,8654.71,8659.37,8652.34,8652.34,28753,371,4087,
2014-10-17_09:26,8656.14,8656.14,8651.45,8651.45,50354,379,4110,
2014-10-17_09:27,8656.44,8656.44,8650.56,8656.44,21323,373,3842,
2014-10-17_09:28,8656.19,8656.19,8647.47,8647.47,27335,422,4655,
2014-10-17_09:29,8646.29,8646.29,8636.95,8640.58,57835,838,8402,
2014-10-17_09:30,8634.54,8634.54,8629.34,8629.79,40994,611,6607,
2014-10-17_09:31,8627.99,8632.83,8626.49,8626.49,54294,645,7285,
2014-10-17_09:32,8627.69,8632.48,8625.88,8632.48,37421,519,4684,
2014-10-17_09:33,8629.01,8637.20,8627.78,8637.20,39340,877,4199,
2014-10-17_09:34,8633.20,8641.07,8633.20,8641.07,29359,455,3293,
2014-10-17_09:35,8641.54,8644.14,8637.18,8644.14,18990,303,3042,
2014-10-17_09:36,8643.65,8644.22,8637.09,8642.26,14983,309,3448,
2014-10-17_09:37,8641.99,8641.99,8636.09,8636.09,16429,293,3256,
2014-10-17_09:38,8636.17,8640.31,8635.15,8639.63,17598,304,3036,
2014-10-17_09:39,8635.69,8642.30,8634.80,8635.79,15959,288,2751,
2014-10-17_09:40,8637.12,8638.47,8633.24,8633.24,17751,291,3334,
2014-10-17_09:41,8638.74,8638.74,8632.63,8632.63,13127,260,2809,
2014-10-17_09:42,8638.60,8638.60,8632.37,8633.16,20258,322,3031,
2014-10-17_09:43,8638.48,8643.49,8637.96,8643.49,21000,277,2572,
2014-10-17_09:44,8644.31,8648.30,8644.31,8648.30,19047,330,2760,
2014-10-17_09:45,8648.21,8652.92,8648.21,8652.92,21775,315,2886,
2014-10-17_09:46,8654.02,8657.84,8653.82,8657.84,21707,377,2944,
2014-10-17_09:47,8658.94,8662.24,8658.94,8662.24,29340,384,3071,
2014-10-17_09:48,8662.27,8663.29,8658.56,8662.80,21497,337,3085,
2014-10-17_09:49,8662.64,8662.64,8660.29,8660.29,21000,334,3369,
2014-10-17_09:50,8660.25,8660.25,8654.26,8658.08,20489,295,3290,
2014-10-17_09:51,8654.25,8660.11,8654.25,8656.99,16554,243,2676,
2014-10-17_09:52,8651.92,8656.04,8646.28,8646.28,20622,361,3740,
2014-10-17_09:53,8650.66,8651.76,8649.95,8650.82,12145,239,2451,
2014-10-17_09:54,8649.86,8650.49,8645.54,8649.85,11157,213,2261,
2014-10-17_09:55,8651.49,8651.49,8643.87,8643.87,14606,307,3207,
2014-10-17_09:56,8642.31,8646.54,8642.31,8643.90,24422,380,4014,
2014-10-17_09:57,8643.86,8646.78,8643.19,8645.01,13564,239,2489,
2014-10-17_09:58,8645.67,8645.67,8643.00,8643.58,13815,208,2304,
2014-10-17_09:59,8644.17,8644.37,8643.11,8644.11,10816,187,2114,
2014-10-17_10:00,8643.25,8644.15,8642.60,8642.60,10634,223,2440,
2014-10-17_10:01,8642.92,8642.92,8623.16,8623.16,56435,961,8086,
2014-10-17_10:02,8621.29,8621.95,8615.50,8615.50,50251,849,7515,
2014-10-17_10:03,8614.46,8614.46,8611.10,8611.10,34074,564,5311,
2014-10-17_10:04,8612.79,8614.22,8609.02,8609.02,24686,472,4381,
2014-10-17_10:05,8609.28,8613.67,8608.41,8613.67,19201,313,3143,
2014-10-17_10:06,8614.03,8616.48,8608.29,8608.29,18802,330,2969,
2014-10-17_10:07,8610.08,8611.39,8602.58,8602.58,27071,497,4882,
2014-10-17_10:08,8602.90,8608.01,8602.20,8603.46,21514,483,4437,
2014-10-17_10:09,8602.38,8602.38,8594.59,8594.59,33894,676,5479,
2014-10-17_10:10,8596.93,8601.08,8596.01,8597.46,22749,329,3415,
2014-10-17_10:11,8602.52,8602.62,8597.79,8597.83,23281,330,2845,
2014-10-17_10:12,8599.19,8604.15,8598.74,8598.74,33345,432,3209,
2014-10-17_10:13,8596.31,8596.31,8590.34,8590.34,27564,438,4319,
2014-10-17_10:14,8590.37,8591.20,8589.57,8591.13,35458,785,4074,
2014-10-17_10:15,8593.19,8594.08,8589.42,8593.54,23080,320,2951,
2014-10-17_10:16,8589.71,8594.72,8589.21,8594.54,25353,280,2841,
2014-10-17_10:17,8591.63,8601.32,8591.63,8601.32,24300,303,2900,
2014-10-17_10:18,8602.72,8605.19,8600.76,8600.76,26332,333,2716,
2014-10-17_10:19,8606.24,8610.43,8606.24,8610.43,24033,340,2680,
2014-10-17_10:20,8609.80,8609.80,8607.56,8608.31,19893,304,2835,
2014-10-17_10:21,8610.08,8610.84,8608.51,8608.87,13470,220,2087,
2014-10-17_10:22,8607.02,8607.02,8602.50,8602.50,18065,394,4049,
2014-10-17_10:23,8602.24,8604.92,8602.24,8603.05,16271,263,2546,
2014-10-17_10:24,8603.14,8608.12,8600.85,8604.14,16953,202,2391,
2014-10-17_10:25,8603.87,8603.87,8597.00,8599.29,14462,220,2592,
2014-10-17_10:26,8598.80,8604.18,8598.80,8602.30,15891,287,2498,
2014-10-17_10:27,8596.82,8599.55,8592.10,8592.10,21252,510,5345,
2014-10-17_10:28,8595.67,8597.79,8592.36,8592.36,19797,282,3099,
2014-10-17_10:29,8597.44,8598.88,8597.44,8598.17,15023,204,1981,
2014-10-17_10:30,8599.04,8601.47,8595.08,8601.47,14895,195,2035,
2014-10-17_10:31,8602.01,8602.65,8601.75,8602.44,17683,250,2654,
2014-10-17_10:32,8602.52,8605.71,8600.09,8605.71,12006,185,1671,
2014-10-17_10:33,8605.55,8605.97,8605.38,8605.97,13082,192,1853,
2014-10-17_10:34,8603.84,8606.17,8602.90,8606.17,12108,251,2437,
2014-10-17_10:35,8603.29,8603.94,8599.92,8599.92,14170,304,3449,
2014-10-17_10:36,8599.32,8599.32,8596.51,8596.51,29852,611,4507,
2014-10-17_10:37,8595.53,8595.53,8586.40,8586.40,32935,590,5422,
2014-10-17_10:38,8591.52,8591.88,8585.01,8591.88,22316,372,3099,
2014-10-17_10:39,8590.84,8597.33,8590.32,8597.33,29841,541,3316,
2014-10-17_10:40,8598.28,8609.09,8598.28,8609.09,21743,445,2993,
2014-10-17_10:41,8609.38,8612.78,8609.38,8612.78,18211,272,2238,
2014-10-17_10:42,8611.81,8614.12,8611.81,8613.43,18368,209,1919,
2014-10-17_10:43,8613.65,8614.09,8613.18,8614.09,9137,183,1726,
2014-10-17_10:44,8614.44,8615.14,8609.37,8614.87,11002,190,1734,
2014-10-17_10:45,8614.22,8615.47,8611.01,8615.44,10703,188,1757,
2014-10-17_10:46,8610.84,8616.94,8610.84,8616.62,11693,212,1861,
2014-10-17_10:47,8611.34,8615.34,8611.25,8615.30,13716,211,1851,
2014-10-17_10:48,8614.47,8615.78,8610.72,8614.14,13672,180,1798,
2014-10-17_10:49,8613.62,8613.62,8605.81,8605.81,15528,276,2538,
2014-10-17_10:50,8611.06,8611.88,8609.93,8611.55,16267,235,2150,
2014-10-17_10:51,8612.47,8612.47,8601.72,8602.56,21319,418,4530,
2014-10-17_10:52,8600.50,8601.46,8594.52,8600.97,17970,298,3458,
2014-10-17_10:53,8602.57,8602.57,8599.75,8600.66,13491,220,2177,
2014-10-17_10:54,8600.19,8600.72,8593.96,8600.72,15382,249,2207,
2014-10-17_10:55,8601.67,8602.80,8601.67,8601.67,11766,194,1895,
2014-10-17_10:56,8602.28,8603.50,8602.28,8602.58,11889,185,1741,
2014-10-17_10:57,8602.10,8604.11,8602.10,8602.57,9291,164,1637,
2014-10-17_10:58,8603.61,8605.47,8600.17,8605.47,11782,176,1678,
2014-10-17_10:59,8600.32,8606.16,8600.32,8605.33,9561,208,1888,
2014-10-17_11:00,8602.02,8605.94,8600.96,8600.97,12217,213,1888,
2014-10-17_11:01,8601.62,8606.70,8599.67,8600.10,14088,221,2488,
2014-10-17_11:02,8596.19,8600.78,8595.02,8600.27,16297,264,2850,
2014-10-17_11:03,8601.31,8602.26,8596.71,8601.90,11678,239,2234,
2014-10-17_11:04,8598.57,8602.16,8596.20,8602.16,9738,214,2019,
2014-10-17_11:05,8602.50,8603.49,8597.61,8603.49,9281,235,1815,
2014-10-17_11:06,8599.67,8604.73,8598.86,8603.82,12351,331,1969,
2014-10-17_11:07,8604.46,8606.20,8601.82,8605.62,15708,261,2008,
2014-10-17_11:08,8601.25,8605.65,8601.08,8605.65,11695,170,1854,
2014-10-17_11:09,8604.96,8606.93,8601.33,8606.62,10115,175,1925,
2014-10-17_11:10,8606.89,8608.36,8603.24,8603.24,13599,178,1712,
2014-10-17_11:11,8608.30,8608.65,8603.91,8608.65,13482,220,2221,
2014-10-17_11:12,8604.69,8609.82,8604.69,8608.61,13084,185,2016,
2014-10-17_11:13,8610.44,8610.44,8604.41,8609.66,9921,173,1825,
2014-10-17_11:14,8606.20,8609.93,8606.20,8609.60,11692,187,1822,
2014-10-17_11:15,8609.51,8609.51,8608.02,8609.01,11210,212,2361,
2014-10-17_11:16,8609.82,8609.82,8603.53,8604.04,10605,292,3054,
2014-10-17_11:17,8601.44,8606.18,8601.26,8603.06,8989,206,2264,
2014-10-17_11:18,8604.20,8604.91,8601.27,8603.38,11025,242,2240,
2014-10-17_11:19,8603.27,8603.27,8599.13,8602.63,14637,267,2770,
2014-10-17_11:20,8599.19,8604.56,8599.19,8603.36,11287,274,2295,
2014-10-17_11:21,8600.13,8604.91,8599.66,8603.93,9202,237,1965,
2014-10-17_11:22,8598.97,8602.53,8597.35,8602.53,8956,218,2185,
2014-10-17_11:23,8601.95,8602.33,8596.73,8599.09,12244,285,2840,
2014-10-17_11:24,8594.90,8600.58,8594.90,8600.58,10530,220,2360,
2014-10-17_11:25,8601.50,8601.98,8600.59,8601.29,11513,278,2136,
2014-10-17_11:26,8596.83,8602.42,8596.83,8601.58,8506,181,1870,
2014-10-17_11:27,8600.74,8601.11,8600.35,8600.35,11744,277,2138,
2014-10-17_11:28,8600.17,8601.63,8594.87,8601.29,10688,188,1873,
2014-10-17_11:29,8596.73,8602.27,8596.73,8601.04,10844,217,2044,
2014-10-17_11:30,8600.71,8602.18,8595.20,8595.20,9847,203,2135,
2014-10-17_11:31,8600.60,8601.34,8593.78,8600.01,16075,263,2685,
2014-10-17_11:32,8599.15,8599.90,8591.17,8591.17,12070,239,2413,
2014-10-17_11:33,8592.01,8595.94,8592.01,8594.49,13297,296,2901,
2014-10-17_11:34,8594.85,8594.85,8585.93,8585.93,17954,365,4121,
2014-10-17_11:35,8588.59,8588.59,8579.77,8583.84,31506,524,5872,
2014-10-17_11:36,8578.86,8584.75,8578.86,8579.60,22389,452,4039,
2014-10-17_11:37,8583.91,8583.91,8572.70,8577.07,29893,614,5781,
2014-10-17_11:38,8577.43,8577.43,8571.03,8575.80,26283,501,3861,
2014-10-17_11:39,8571.09,8576.18,8570.95,8576.18,38142,602,3970,
2014-10-17_11:40,8576.69,8576.69,8570.16,8574.57,37780,924,4104,
2014-10-17_11:41,8568.03,8573.08,8563.76,8564.12,38338,798,5053,
2014-10-17_11:42,8567.22,8567.88,8563.38,8563.38,37658,708,5135,
2014-10-17_11:43,8564.19,8568.32,8563.30,8567.41,24357,574,4177,
2014-10-17_11:44,8566.80,8567.15,8562.88,8563.18,25179,462,3536,
2014-10-17_11:45,8563.19,8568.54,8562.77,8568.54,22417,361,3262,
2014-10-17_11:46,8563.21,8566.90,8562.52,8562.65,21432,389,3180,
2014-10-17_11:47,8564.29,8569.42,8563.25,8569.42,18676,329,2673,
2014-10-17_11:48,8565.74,8572.37,8565.74,8571.84,17766,278,2592,
2014-10-17_11:49,8568.81,8575.86,8568.81,8575.86,17426,263,2493,
2014-10-17_11:50,8575.75,8577.64,8572.18,8577.64,16472,244,2438,
2014-10-17_11:51,8572.48,8576.31,8571.38,8576.31,16416,240,2080,
2014-10-17_11:52,8571.96,8576.76,8571.72,8576.71,14794,268,2236,
2014-10-17_11:53,8575.87,8575.87,8571.50,8575.48,17583,290,2353,
2014-10-17_11:54,8570.75,8573.78,8564.19,8564.19,24676,336,2740,
2014-10-17_11:55,8570.17,8571.90,8567.38,8571.90,17819,306,2350,
2014-10-17_11:56,8566.64,8572.88,8566.64,8568.25,16038,218,2122,
2014-10-17_11:57,8568.47,8571.27,8568.47,8571.27,10634,248,2177,
2014-10-17_11:58,8571.34,8572.48,8567.52,8572.48,13332,283,2446,
2014-10-17_11:59,8567.00,8572.51,8567.00,8567.99,23803,353,2685,
2014-10-17_12:00,8570.87,8570.87,8561.65,8562.79,23124,518,5248,
2014-10-17_12:01,8561.37,8561.37,8555.96,8555.98,21905,372,3557,
2014-10-17_12:02,8559.68,8560.89,8555.22,8560.89,20319,374,2963,
2014-10-17_12:03,8559.31,8559.45,8554.34,8554.34,14785,296,2720,
2014-10-17_12:04,8558.71,8559.70,8553.37,8553.37,19399,394,3169,
2014-10-17_12:05,8553.05,8559.37,8553.05,8559.35,14792,357,3120,
2014-10-17_12:06,8560.44,8560.94,8556.50,8560.86,22326,311,2867,
2014-10-17_12:07,8556.80,8562.40,8556.80,8562.19,14828,280,2640,
2014-10-17_12:08,8561.94,8562.30,8556.68,8557.68,11381,251,2254,
2014-10-17_12:09,8561.69,8562.57,8555.74,8560.43,10710,179,2121,
2014-10-17_12:10,8561.53,8562.56,8557.35,8557.86,12034,220,2200,
2014-10-17_12:11,8561.39,8561.39,8557.07,8557.96,12534,234,2262,
2014-10-17_12:12,8562.34,8563.31,8557.89,8557.89,14659,253,2459,
2014-10-17_12:13,8563.58,8564.64,8559.30,8563.32,17831,331,2602,
2014-10-17_12:14,8563.79,8563.79,8560.38,8562.27,15819,247,2447,
2014-10-17_12:15,8567.09,8567.63,8562.45,8562.45,13288,206,2301,
2014-10-17_12:16,8566.96,8567.36,8561.18,8567.20,10539,200,2182,
2014-10-17_12:17,8567.32,8568.17,8562.03,8568.17,13473,201,2088,
2014-10-17_12:18,8568.49,8569.39,8565.76,8565.76,12972,237,2257,
2014-10-17_12:19,8565.53,8570.48,8565.53,8566.69,14102,279,2287,
2014-10-17_12:20,8566.15,8571.00,8563.37,8567.08,13640,507,2667,
2014-10-17_12:21,8562.74,8568.61,8562.74,8563.75,10863,213,2198,
2014-10-17_12:22,8561.79,8567.94,8561.79,8567.94,10428,222,2363,
2014-10-17_12:23,8568.05,8568.47,8563.45,8568.47,10621,222,2094,
2014-10-17_12:24,8565.34,8567.20,8562.23,8567.20,12003,265,2301,
2014-10-17_12:25,8567.90,8567.90,8561.84,8563.19,10805,236,2369,
2014-10-17_12:26,8562.74,8567.53,8562.74,8567.53,11777,247,2318,
2014-10-17_12:27,8568.21,8568.21,8561.28,8562.59,12481,279,2918,
2014-10-17_12:28,8562.54,8567.14,8562.34,8566.42,10497,240,2275,
2014-10-17_12:29,8566.52,8566.87,8557.27,8557.27,20463,428,3605,
2014-10-17_12:30,8554.32,8557.58,8545.88,8545.88,32892,613,6191,
2014-10-17_12:31,8545.98,8550.23,8543.94,8543.94,23428,484,4650,
2014-10-17_12:32,8541.71,8547.40,8541.71,8545.37,25686,448,4472,
2014-10-17_12:33,8541.80,8544.76,8541.73,8542.25,23096,698,4286,
2014-10-17_12:34,8543.17,8543.25,8542.38,8542.43,21743,424,3798,
2014-10-17_12:35,8539.37,8543.57,8537.34,8542.47,23109,481,4420,
2014-10-17_12:36,8542.52,8543.47,8536.86,8536.86,17886,345,4082,
2014-10-17_12:37,8537.75,8544.68,8537.75,8542.83,18077,351,3782,
2014-10-17_12:38,8542.89,8543.78,8538.71,8543.25,15646,279,3076,
2014-10-17_12:39,8542.69,8542.69,8536.99,8541.49,18672,357,3229,
2014-10-17_12:40,8541.81,8544.90,8540.27,8540.27,14785,324,3147,
2014-10-17_12:41,8544.87,8545.96,8542.84,8542.84,15577,260,2814,
2014-10-17_12:42,8546.52,8549.48,8546.52,8549.48,19868,500,3009,
2014-10-17_12:43,8553.31,8555.33,8548.60,8555.33,18748,293,2762,
2014-10-17_12:44,8552.78,8559.70,8552.58,8559.70,14254,246,2395,
2014-10-17_12:45,8554.03,8559.19,8554.03,8554.79,17983,262,2637,
2014-10-17_12:46,8555.69,8561.57,8554.99,8555.51,15702,247,2730,
2014-10-17_12:47,8554.68,8555.22,8553.66,8553.66,14395,219,2712,
2014-10-17_12:48,8557.30,8557.30,8550.94,8551.96,15280,291,3592,
2014-10-17_12:49,8550.36,8556.83,8550.36,8552.59,15083,251,2899,
2014-10-17_12:50,8552.78,8558.30,8552.78,8558.30,14585,241,2566,
2014-10-17_12:51,8553.79,8559.13,8553.79,8559.13,12974,244,2692,
2014-10-17_12:52,8554.54,8559.28,8554.29,8559.28,11864,196,2282,
2014-10-17_12:53,8554.07,8554.20,8552.62,8552.82,15794,378,3178,
2014-10-17_12:54,8552.62,8552.62,8546.43,8552.62,23788,290,2946,
2014-10-17_12:55,8550.97,8552.58,8547.63,8548.10,13191,265,2740,
2014-10-17_12:56,8548.18,8551.52,8546.89,8551.52,12549,264,2764,
2014-10-17_12:57,8553.00,8553.00,8547.81,8552.84,12089,257,2909,
2014-10-17_12:58,8548.40,8548.76,8547.89,8548.25,16092,262,2835,
2014-10-17_12:59,8549.21,8553.85,8549.21,8553.30,13061,271,2806,
2014-10-17_13:00,8549.19,8554.32,8549.19,8553.43,13248,252,2847,
2014-10-17_13:01,8554.74,8555.11,8548.23,8548.23,17591,304,2813,
2014-10-17_13:02,8548.81,8554.53,8548.81,8553.08,11604,242,2788,
2014-10-17_13:03,8552.71,8552.71,8547.97,8551.97,13388,308,3048,
2014-10-17_13:04,8552.76,8552.76,8547.34,8548.53,18154,336,3758,
2014-10-17_13:05,8547.54,8548.66,8547.54,8548.66,23177,440,3854,
2014-10-17_13:06,8548.70,8548.70,8545.73,8545.73,29437,537,4915,
2014-10-17_13:07,8546.24,8546.55,8541.64,8545.43,22833,398,4115,
2014-10-17_13:08,8538.01,8540.82,8534.00,8537.81,23458,420,5473,
2014-10-17_13:09,8536.82,8536.82,8528.72,8528.72,33256,549,5825,
2014-10-17_13:10,8528.66,8533.54,8527.60,8527.60,30769,569,5361,
2014-10-17_13:11,8527.93,8534.30,8527.93,8534.30,29304,516,5392,
2014-10-17_13:12,8533.46,8533.46,8527.04,8527.04,25486,423,4986,
2014-10-17_13:13,8528.10,8533.01,8528.10,8531.31,20935,347,4413,
2014-10-17_13:14,8531.06,8532.52,8527.95,8532.14,25591,420,4605,
2014-10-17_13:15,8533.19,8533.93,8527.09,8533.93,26599,506,4726,
2014-10-17_13:16,8528.45,8536.02,8528.45,8528.95,24863,492,4793,
2014-10-17_13:17,8528.99,8535.74,8528.99,8535.74,23807,497,4882,
2014-10-17_13:18,8531.21,8535.75,8530.06,8530.46,30165,519,5268,
2014-10-17_13:19,8532.01,8535.83,8531.40,8534.40,28252,537,4838,
2014-10-17_13:20,8535.89,8535.89,8530.47,8531.01,29816,565,5506,
2014-10-17_13:21,8531.98,8535.79,8531.37,8532.37,29724,713,6137,
2014-10-17_13:22,8531.24,8536.50,8531.22,8536.36,32484,679,6298,
2014-10-17_13:23,8536.86,8537.00,8531.37,8537.00,33044,854,7395,
2014-10-17_13:24,8537.15,8537.15,8532.79,8535.83,37498,835,7417,
2014-10-17_13:25,8536.00,8536.00,8529.08,8530.50,41321,790,7002,
2014-10-17_13:26,8530.50,8530.50,8530.50,8530.50,0,0,0,
2014-10-17_13:27,8530.50,8530.50,8530.50,8530.50,0,0,0,
2014-10-17_13:28,8530.50,8530.50,8530.50,8530.50,0,0,0,
2014-10-17_13:29,8530.50,8530.50,8530.50,8530.50,0,0,0,
2014-10-17_13:30,8530.50,8530.50,8512.88,8512.88,487489,17395,50377,
2014-10-20_09:01,8617.08,8643.10,8617.08,8643.10,97718,3586,26686,
2014-10-20_09:02,8644.85,8653.54,8644.85,8653.09,42938,1191,8956,
2014-10-20_09:03,8651.32,8654.34,8651.32,8654.34,62680,1041,8365,
2014-10-20_09:04,8654.24,8654.24,8650.57,8653.13,69692,762,7286,
2014-10-20_09:05,8654.62,8654.62,8647.36,8651.24,90962,740,6942,
2014-10-20_09:06,8649.85,8652.84,8645.43,8652.84,78672,698,6831,
2014-10-20_09:07,8651.96,8651.96,8645.68,8647.42,75784,544,6127,
2014-10-20_09:08,8644.69,8650.33,8644.18,8648.82,56446,550,5787,
2014-10-20_09:09,8648.38,8648.74,8640.40,8640.40,39485,474,5068,
2014-10-20_09:10,8645.36,8645.36,8639.71,8644.95,49323,547,5628,
2014-10-20_09:11,8639.77,8641.45,8639.55,8641.45,53244,531,5445,
2014-10-20_09:12,8646.43,8646.43,8638.50,8638.50,58617,472,5056,
2014-10-20_09:13,8636.57,8636.93,8633.98,8633.98,52962,496,4891,
2014-10-20_09:14,8634.35,8639.78,8631.37,8631.37,47038,459,4561,
2014-10-20_09:15,8632.01,8632.12,8625.80,8631.53,40098,602,4849,
2014-10-20_09:16,8626.16,8631.43,8626.16,8631.43,47285,527,4833,
2014-10-20_09:17,8630.39,8631.15,8625.69,8629.66,35881,380,4077,
2014-10-20_09:18,8629.62,8629.68,8628.54,8628.55,29200,372,3991,
2014-10-20_09:19,8623.86,8628.84,8623.86,8628.29,39159,389,4070,
2014-10-20_09:20,8627.99,8629.34,8627.08,8627.08,39044,408,4221,
2014-10-20_09:21,8627.04,8627.04,8624.92,8624.92,41983,412,4329,
2014-10-20_09:22,8620.48,8627.46,8620.48,8626.82,28422,386,4255,
2014-10-20_09:23,8625.42,8626.31,8621.72,8625.24,33959,409,4209,
2014-10-20_09:24,8625.31,8625.43,8620.39,8624.60,23809,344,3646,
2014-10-20_09:25,8624.68,8625.02,8620.23,8623.31,22339,315,3830,
2014-10-20_09:26,8622.88,8623.38,8621.26,8621.82,24777,396,4040,
2014-10-20_09:27,8621.97,8622.28,8616.00,8622.28,21057,316,3568,
2014-10-20_09:28,8621.69,8621.72,8615.57,8619.69,24921,339,3625,
2014-10-20_09:29,8619.15,8620.12,8613.79,8620.12,24031,394,3575,
2014-10-20_09:30,8618.61,8618.67,8617.14,8617.14,28019,397,3873,
2014-10-20_09:31,8617.28,8617.28,8615.71,8615.71,25971,391,3852,
2014-10-20_09:32,8615.06,8616.53,8611.17,8615.33,30650,365,3572,
2014-10-20_09:33,8615.40,8615.89,8614.87,8614.93,25094,354,3589,
2014-10-20_09:34,8614.58,8614.72,8612.82,8612.82,28305,335,3487,
2014-10-20_09:35,8613.71,8613.71,8612.75,8613.62,27559,386,3576,
2014-10-20_09:36,8616.96,8628.57,8616.96,8628.57,53455,700,6058,
2014-10-20_09:37,8629.71,8631.15,8627.13,8627.13,53098,672,5549,
2014-10-20_09:38,8630.21,8632.60,8630.21,8632.60,33973,381,4147,
2014-10-20_09:39,8632.91,8633.79,8629.04,8633.72,31058,438,4203,
2014-10-20_09:40,8632.90,8633.36,8632.77,8632.77,28345,363,3656,
2014-10-20_09:41,8632.08,8633.18,8632.08,8632.33,20720,287,3311,
2014-10-20_09:42,8632.48,8632.48,8631.27,8631.27,18188,288,3134,
2014-10-20_09:43,8630.90,8631.67,8629.35,8629.35,21403,318,3157,
2014-10-20_09:44,8629.92,8630.65,8629.16,8629.39,21565,268,3233,
2014-10-20_09:45,8628.77,8630.81,8627.43,8630.81,18276,279,3023,
2014-10-20_09:46,8632.56,8645.82,8632.56,8645.82,68329,1031,6097,
2014-10-20_09:47,8653.16,8656.21,8653.16,8655.12,47770,657,4992,
2014-10-20_09:48,8657.85,8659.74,8657.85,8658.36,53669,611,5037,
2014-10-20_09:49,8658.60,8663.27,8656.86,8662.86,33475,509,4344,
2014-10-20_09:50,8660.59,8661.20,8658.68,8661.20,28972,382,3683,
2014-10-20_09:51,8660.77,8662.67,8659.80,8662.67,26499,329,3693,
2014-10-20_09:52,8665.30,8665.30,8660.92,8664.56,24427,313,3193,
2014-10-20_09:53,8660.61,8661.85,8660.61,8661.85,21327,266,2964,
2014-10-20_09:54,8661.67,8661.67,8659.22,8659.22,14465,265,2654,
2014-10-20_09:55,8659.81,8659.81,8657.80,8657.80,21935,329,2638,
2014-10-20_09:56,8657.20,8658.72,8653.51,8657.73,22765,319,2749,
2014-10-20_09:57,8656.65,8656.91,8655.93,8656.44,16391,225,2449,
2014-10-20_09:58,8655.69,8656.91,8651.84,8655.19,18362,218,2453,
2014-10-20_09:59,8655.96,8655.96,8653.89,8654.40,17347,260,3036,
2014-10-20_10:00,8656.42,8658.09,8656.42,8657.80,22349,343,3348,
2014-10-20_10:01,8661.61,8661.61,8654.49,8654.49,25101,276,3090,
2014-10-20_10:02,8655.82,8655.82,8653.45,8654.59,20576,317,2789,
2014-10-20_10:03,8649.05,8653.10,8649.05,8651.62,16285,222,2503,
2014-10-20_10:04,8651.60,8652.45,8647.81,8651.94,13487,196,2441,
2014-10-20_10:05,8652.22,8652.22,8645.94,8650.29,12943,182,2299,
2014-10-20_10:06,8650.22,8650.57,8649.87,8649.99,16978,211,2534,
2014-10-20_10:07,8650.24,8650.24,8644.42,8644.52,35901,226,2447,
2014-10-20_10:08,8648.88,8648.88,8646.60,8646.60,23826,180,2284,
2014-10-20_10:09,8646.36,8647.47,8643.17,8646.48,13020,151,2044,
2014-10-20_10:10,8646.33,8646.40,8640.40,8646.00,11416,169,2163,
2014-10-20_10:11,8644.91,8645.62,8640.63,8641.54,12679,165,2153,
2014-10-20_10:12,8646.21,8646.21,8640.68,8643.34,11219,169,2261,
2014-10-20_10:13,8643.73,8644.63,8639.60,8640.18,17986,241,2505,
2014-10-20_10:14,8644.91,8646.84,8640.13,8646.84,21152,242,2221,
2014-10-20_10:15,8642.60,8647.62,8642.60,8647.45,7957,171,1873,
2014-10-20_10:16,8647.21,8648.62,8647.21,8648.62,11490,178,1934,
2014-10-20_10:17,8648.29,8649.83,8648.29,8648.44,14458,226,2295,
2014-10-20_10:18,8649.37,8650.06,8648.81,8650.06,17784,224,2168,
2014-10-20_10:19,8650.39,8651.25,8647.14,8647.14,13807,227,2218,
2014-10-20_10:20,8652.30,8653.48,8651.42,8653.48,21121,302,2804,
2014-10-20_10:21,8649.13,8654.54,8649.13,8654.54,14676,325,2704,
2014-10-20_10:22,8655.39,8660.21,8655.39,8656.22,13057,250,2519,
2014-10-20_10:23,8661.07,8661.28,8659.85,8661.28,21348,317,3081,
2014-10-20_10:24,8660.78,8661.26,8660.49,8660.83,16237,255,2800,
2014-10-20_10:25,8660.75,8661.12,8659.08,8659.08,15548,233,2396,
2014-10-20_10:26,8659.29,8659.29,8658.25,8659.23,13083,354,2181,
2014-10-20_10:27,8659.02,8659.67,8658.96,8659.25,13537,185,2013,
2014-10-20_10:28,8658.93,8658.93,8654.07,8657.78,9902,186,1850,
2014-10-20_10:29,8658.64,8658.64,8653.25,8657.95,18622,178,1902,
2014-10-20_10:30,8657.87,8658.02,8656.37,8658.02,10695,160,1676,
2014-10-20_10:31,8656.54,8658.61,8656.54,8657.71,13300,342,2168,
2014-10-20_10:32,8656.45,8660.75,8656.44,8660.75,13762,334,2621,
2014-10-20_10:33,8654.99,8661.43,8654.99,8657.08,10846,183,2033,
2014-10-20_10:34,8661.49,8661.66,8655.24,8660.67,11942,153,2004,
2014-10-20_10:35,8655.82,8660.35,8655.08,8655.08,10551,187,2295,
2014-10-20_10:36,8654.56,8659.47,8654.56,8655.40,9809,167,2213,
2014-10-20_10:37,8655.27,8655.35,8654.57,8654.57,9370,163,2201,
2014-10-20_10:38,8659.71,8659.89,8653.24,8658.23,11405,202,2305,
2014-10-20_10:39,8653.81,8657.22,8652.90,8652.99,14452,178,2425,
2014-10-20_10:40,8653.37,8658.42,8652.93,8658.42,11037,165,2189,
2014-10-20_10:41,8659.78,8659.78,8658.07,8658.57,14647,226,2533,
2014-10-20_10:42,8658.62,8658.62,8653.04,8658.58,12500,207,2403,
2014-10-20_10:43,8658.27,8658.27,8652.05,8658.15,7896,170,2200,
2014-10-20_10:44,8652.94,8658.02,8652.94,8656.27,8184,193,2211,
2014-10-20_10:45,8657.29,8657.76,8652.53,8652.67,9796,165,2153,
2014-10-20_10:46,8652.92,8657.49,8651.70,8657.38,8322,191,2198,
2014-10-20_10:47,8656.44,8656.62,8650.98,8651.74,10361,189,2044,
2014-10-20_10:48,8651.10,8654.44,8649.19,8649.27,12521,234,2145,
2014-10-20_10:49,8648.62,8653.57,8648.62,8649.24,10852,207,2250,
2014-10-20_10:50,8650.01,8654.04,8648.21,8648.23,11382,187,2097,
2014-10-20_10:51,8647.69,8652.34,8647.57,8652.34,10863,179,2165,
2014-10-20_10:52,8647.63,8647.63,8646.38,8646.38,11092,167,2050,
2014-10-20_10:53,8647.14,8650.38,8645.63,8646.06,10113,171,2129,
2014-10-20_10:54,8650.69,8651.51,8644.89,8644.89,11630,255,2386,
2014-10-20_10:55,8645.44,8645.84,8644.12,8645.84,15237,220,2151,
2014-10-20_10:56,8645.23,8650.17,8644.32,8644.32,12251,241,2377,
2014-10-20_10:57,8644.67,8647.06,8644.07,8647.06,10041,149,1726,
2014-10-20_10:58,8647.41,8650.83,8645.82,8650.83,8662,164,1794,
2014-10-20_10:59,8646.92,8652.16,8646.27,8647.54,14169,164,1668,
2014-10-20_11:00,8647.13,8648.64,8647.13,8648.64,11313,166,1865,
2014-10-20_11:01,8653.07,8653.07,8648.89,8649.98,8988,159,1756,
2014-10-20_11:02,8649.97,8654.98,8648.77,8654.98,6591,129,1582,
2014-10-20_11:03,8654.60,8654.60,8649.70,8651.15,8127,131,1586,
2014-10-20_11:04,8649.82,8650.32,8649.64,8649.87,7384,161,1671,
2014-10-20_11:05,8651.01,8655.81,8650.20,8651.40,9089,159,1838,
2014-10-20_11:06,8650.28,8652.56,8650.28,8652.56,8110,149,1544,
2014-10-20_11:07,8651.76,8655.74,8650.91,8650.91,7416,148,1516,
2014-10-20_11:08,8650.38,8651.49,8650.38,8651.04,6606,148,1486,
2014-10-20_11:09,8650.88,8655.74,8650.88,8652.47,6529,125,1511,
2014-10-20_11:10,8652.18,8653.16,8651.68,8652.49,6562,109,1335,
2014-10-20_11:11,8652.58,8654.67,8649.64,8653.92,7127,117,1653,
2014-10-20_11:12,8653.84,8653.84,8649.10,8649.10,8347,148,1964,
2014-10-20_11:13,8649.05,8654.86,8648.83,8653.89,6974,124,1772,
2014-10-20_11:14,8648.46,8652.60,8647.71,8647.71,9240,162,1879,
2014-10-20_11:15,8648.40,8652.37,8645.48,8645.48,21265,276,2147,
2014-10-20_11:16,8646.45,8646.45,8643.99,8643.99,11639,219,2217,
2014-10-20_11:17,8648.73,8648.73,8643.00,8643.90,21072,248,2306,
2014-10-20_11:18,8642.14,8642.55,8640.64,8640.64,16929,238,2268,
2014-10-20_11:19,8640.93,8640.93,8638.87,8639.28,25332,298,2606,
2014-10-20_11:20,8643.37,8644.27,8638.98,8639.07,29622,280,2421,
2014-10-20_11:21,8638.49,8638.49,8636.10,8636.10,22026,234,2410,
2014-10-20_11:22,8635.82,8636.20,8634.14,8634.14,15378,259,2515,
2014-10-20_11:23,8633.39,8633.69,8631.38,8631.38,13788,225,2402,
2014-10-20_11:24,8631.85,8636.36,8631.78,8632.78,12907,219,2478,
2014-10-20_11:25,8632.56,8637.46,8630.82,8630.82,11002,221,2313,
2014-10-20_11:26,8631.10,8634.84,8630.19,8634.11,20941,240,2318,
2014-10-20_11:27,8629.56,8632.43,8629.56,8632.43,21570,215,1920,
2014-10-20_11:28,8634.94,8634.94,8630.21,8631.17,14444,207,1930,
2014-10-20_11:29,8631.31,8636.06,8630.04,8635.16,7583,143,1632,
2014-10-20_11:30,8635.93,8637.09,8631.71,8632.59,8317,148,1763,
2014-10-20_11:31,8631.40,8635.88,8631.40,8631.79,10290,213,2043,
2014-10-20_11:32,8632.27,8635.84,8630.76,8635.84,8358,162,1667,
2014-10-20_11:33,8631.30,8637.34,8631.30,8631.58,6608,116,1638,
2014-10-20_11:34,8631.82,8636.57,8631.72,8631.72,7836,151,1776,
2014-10-20_11:35,8631.74,8636.72,8631.74,8636.06,9202,161,1881,
2014-10-20_11:36,8631.44,8632.12,8631.44,8631.89,6796,121,1621,
2014-10-20_11:37,8632.42,8635.45,8631.01,8631.23,7534,151,1807,
2014-10-20_11:38,8630.38,8635.98,8630.24,8635.19,8712,167,1861,
2014-10-20_11:39,8629.54,8635.25,8629.54,8635.25,6855,152,1797,
2014-10-20_11:40,8630.59,8630.87,8629.58,8629.58,9529,138,1644,
2014-10-20_11:41,8631.16,8635.61,8631.16,8631.79,11371,136,1610,
2014-10-20_11:42,8631.23,8635.46,8631.00,8631.16,7616,162,1623,
2014-10-20_11:43,8636.58,8636.58,8632.00,8635.86,12517,204,1705,
2014-10-20_11:44,8635.47,8635.47,8629.17,8630.47,8500,202,2021,
2014-10-20_11:45,8630.65,8635.11,8630.65,8635.11,9198,170,1805,
2014-10-20_11:46,8631.35,8636.63,8631.35,8636.37,10816,178,1815,
2014-10-20_11:47,8631.24,8634.88,8630.99,8634.88,14926,180,1976,
2014-10-20_11:48,8630.21,8634.79,8629.02,8633.39,17479,218,2087,
2014-10-20_11:49,8628.99,8630.00,8628.78,8629.50,8567,135,1685,
2014-10-20_11:50,8629.11,8633.49,8628.89,8628.89,9515,149,1649,
2014-10-20_11:51,8629.00,8633.62,8628.36,8628.49,9474,145,1660,
2014-10-20_11:52,8633.28,8633.28,8626.99,8629.58,7730,136,1667,
2014-10-20_11:53,8628.55,8633.07,8628.34,8633.07,5977,130,1619,
2014-10-20_11:54,8628.61,8633.47,8628.61,8633.47,6320,146,1681,
2014-10-20_11:55,8632.73,8633.20,8627.82,8629.02,7742,215,1775,
2014-10-20_11:56,8628.82,8634.34,8628.82,8629.66,18500,274,1810,
2014-10-20_11:57,8629.45,8630.78,8629.45,8630.16,15247,288,1809,
2014-10-20_11:58,8629.17,8635.15,8629.17,8630.76,7528,158,1500,
2014-10-20_11:59,8635.45,8635.45,8630.38,8632.78,6986,161,1626,
2014-10-20_12:00,8631.58,8632.63,8631.17,8632.63,11954,164,1543,
2014-10-20_12:01,8632.28,8632.78,8631.49,8632.38,10310,151,1705,
2014-10-20_12:02,8633.77,8633.77,8631.69,8631.79,8151,169,1635,
2014-10-20_12:03,8637.38,8638.24,8632.75,8638.24,12913,279,2091,
2014-10-20_12:04,8633.55,8639.79,8632.97,8639.79,8781,130,1578,
2014-10-20_12:05,8633.61,8638.74,8633.39,8634.92,8788,171,1671,
2014-10-20_12:06,8635.32,8640.55,8635.17,8640.55,8427,163,1765,
2014-10-20_12:07,8635.49,8641.67,8635.49,8637.48,8407,179,1911,
2014-10-20_12:08,8642.72,8642.72,8637.61,8638.64,8787,203,1902,
2014-10-20_12:09,8643.39,8644.32,8639.38,8640.24,17523,317,1987,
2014-10-20_12:10,8645.10,8649.29,8640.19,8649.29,17956,258,2245,
2014-10-20_12:11,8643.52,8650.62,8643.52,8648.70,17272,251,2180,
2014-10-20_12:12,8643.48,8648.97,8643.48,8643.94,7462,152,1603,
2014-10-20_12:13,8643.58,8648.85,8643.58,8644.60,10903,131,1546,
2014-10-20_12:14,8649.31,8649.31,8643.72,8644.73,8286,142,1484,
2014-10-20_12:15,8649.82,8649.82,8643.87,8644.93,13385,171,1623,
2014-10-20_12:16,8643.93,8649.55,8643.93,8649.55,5114,121,1365,
2014-10-20_12:17,8644.20,8649.24,8642.95,8642.95,11191,195,1808,
2014-10-20_12:18,8647.57,8647.63,8643.08,8647.63,17999,263,1913,
2014-10-20_12:19,8647.41,8648.33,8643.89,8644.63,8784,201,1776,
2014-10-20_12:20,8644.38,8649.54,8644.13,8644.72,10162,228,1931,
2014-10-20_12:21,8645.35,8649.16,8643.74,8644.79,9273,161,1719,
2014-10-20_12:22,8644.35,8649.54,8643.70,8643.86,9545,216,1811,
2014-10-20_12:23,8643.51,8648.97,8643.51,8648.97,7772,175,1779,
2014-10-20_12:24,8644.58,8648.44,8644.13,8648.44,10051,193,1745,
2014-10-20_12:25,8644.23,8650.19,8644.06,8650.19,26989,341,2425,
2014-10-20_12:26,8649.11,8650.61,8644.90,8650.61,11156,208,1890,
2014-10-20_12:27,8645.54,8646.28,8644.86,8644.86,13059,240,1920,
2014-10-20_12:28,8650.54,8650.54,8646.22,8647.80,12659,190,2042,
2014-10-20_12:29,8647.90,8653.18,8647.41,8652.35,8204,157,1753,
2014-10-20_12:30,8652.23,8653.43,8648.01,8653.43,14100,464,2501,
2014-10-20_12:31,8655.65,8665.48,8655.65,8665.05,34617,614,4354,
2014-10-20_12:32,8665.04,8672.52,8665.04,8672.52,27236,450,3610,
2014-10-20_12:33,8668.20,8671.30,8668.20,8671.30,17810,332,3177,
2014-10-20_12:34,8675.46,8678.58,8671.88,8675.04,35274,424,3607,
2014-10-20_12:35,8679.85,8679.85,8675.95,8675.95,20685,330,3228,
2014-10-20_12:36,8677.07,8679.47,8675.21,8679.47,16868,275,2676,
2014-10-20_12:37,8674.57,8678.72,8673.72,8674.73,14819,236,2350,
2014-10-20_12:38,8674.26,8678.98,8674.09,8674.09,11400,199,2502,
2014-10-20_12:39,8678.00,8678.42,8672.94,8678.42,12356,194,2164,
2014-10-20_12:40,8677.11,8677.46,8671.95,8671.95,15995,224,2182,
2014-10-20_12:41,8672.60,8676.41,8670.77,8670.94,11156,221,2098,
2014-10-20_12:42,8671.17,8675.10,8671.17,8675.10,11929,199,2081,
2014-10-20_12:43,8671.05,8674.96,8670.10,8674.02,9017,164,1837,
2014-10-20_12:44,8669.70,8670.34,8669.29,8670.15,8600,160,1804,
2014-10-20_12:45,8670.28,8670.28,8669.12,8669.51,12500,220,2100,
2014-10-20_12:46,8669.18,8670.23,8668.89,8670.23,10737,213,1981,
2014-10-20_12:47,8669.39,8669.39,8667.70,8667.70,9774,179,1831,
2014-10-20_12:48,8667.69,8667.86,8667.01,8667.68,8173,154,1771,
2014-10-20_12:49,8666.67,8672.21,8666.67,8672.21,8490,147,1850,
2014-10-20_12:50,8672.03,8672.03,8667.07,8667.07,9127,164,1752,
2014-10-20_12:51,8667.22,8668.16,8666.92,8667.81,11222,172,1992,
2014-10-20_12:52,8668.19,8672.92,8667.82,8667.82,9741,172,1916,
2014-10-20_12:53,8672.78,8672.78,8668.19,8668.88,10556,202,2055,
2014-10-20_12:54,8669.43,8673.77,8669.43,8671.67,20525,325,2884,
2014-10-20_12:55,8670.91,8676.15,8670.16,8670.16,10680,205,2076,
2014-10-20_12:56,8670.69,8670.96,8670.43,8670.52,11489,172,2110,
2014-10-20_12:57,8675.87,8675.87,8671.26,8671.44,11799,174,2034,
2014-10-20_12:58,8671.67,8671.71,8669.85,8669.85,8830,169,1889,
2014-10-20_12:59,8670.52,8671.38,8670.43,8670.66,11067,193,1978,
2014-10-20_13:00,8671.17,8671.88,8670.12,8671.88,14809,167,1937,
2014-10-20_13:01,8666.40,8670.68,8665.35,8670.68,11010,175,1973,
2014-10-20_13:02,8669.86,8673.57,8669.26,8669.26,9527,218,1989,
2014-10-20_13:03,8669.56,8670.11,8668.72,8668.72,10675,172,1954,
2014-10-20_13:04,8669.10,8669.68,8668.38,8669.05,9335,214,1954,
2014-10-20_13:05,8672.93,8672.93,8668.40,8668.40,11176,210,2095,
2014-10-20_13:06,8668.64,8673.81,8668.47,8668.47,9828,180,2083,
2014-10-20_13:07,8668.30,8669.56,8668.18,8669.56,13490,282,2551,
2014-10-20_13:08,8669.77,8670.63,8669.24,8669.24,14125,247,2418,
2014-10-20_13:09,8670.02,8675.14,8669.49,8670.83,16398,254,2300,
2014-10-20_13:10,8670.14,8671.90,8670.14,8671.49,12627,258,2423,
2014-10-20_13:11,8670.14,8670.60,8669.73,8670.40,11589,207,2302,
2014-10-20_13:12,8670.36,8670.36,8668.21,8669.22,12830,212,2238,
2014-10-20_13:13,8668.62,8670.09,8668.62,8669.05,15760,291,2561,
2014-10-20_13:14,8669.28,8672.94,8668.52,8672.94,13708,256,2453,
2014-10-20_13:15,8673.45,8673.45,8667.93,8670.94,16702,298,2787,
2014-10-20_13:16,8671.85,8671.85,8667.46,8667.46,16200,244,2675,
2014-10-20_13:17,8666.57,8671.46,8666.40,8666.40,11291,225,2422,
2014-10-20_13:18,8665.71,8666.53,8665.54,8666.53,11486,209,2473,
2014-10-20_13:19,8668.11,8668.11,8665.30,8666.14,11907,260,2846,
2014-10-20_13:20,8666.35,8666.35,8665.51,8665.66,14856,241,2837,
2014-10-20_13:21,8665.31,8670.86,8665.28,8666.04,16785,310,3060,
2014-10-20_13:22,8666.21,8670.66,8665.68,8666.21,20198,340,3338,
2014-10-20_13:23,8666.04,8671.37,8665.60,8670.13,18120,340,3524,
2014-10-20_13:24,8667.18,8667.18,8664.61,8665.23,22949,400,3838,
2014-10-20_13:25,8665.77,8669.74,8664.99,8669.74,26857,483,4548,
2014-10-20_13:26,8669.74,8669.74,8669.74,8669.74,0,0,0,
2014-10-20_13:27,8669.74,8669.74,8669.74,8669.74,0,0,0,
2014-10-20_13:28,8669.74,8669.74,8669.74,8669.74,0,0,0,
2014-10-20_13:29,8669.74,8669.74,8669.74,8669.74,0,0,0,
2014-10-20_13:30,8669.74,8669.74,8663.14,8663.14,113826,4519,25006,
2014-10-21_09:01,8676.32,8676.32,8666.24,8666.24,49335,2036,15431,
2014-10-21_09:02,8665.81,8668.35,8665.81,8666.21,27836,736,5729,
2014-10-21_09:03,8666.61,8667.54,8666.27,8667.54,42671,743,5631,
2014-10-21_09:04,8667.95,8669.05,8667.95,8668.39,61442,636,5335,
2014-10-21_09:05,8669.02,8669.35,8665.26,8665.26,74433,610,5455,
2014-10-21_09:06,8664.47,8665.15,8663.85,8663.85,84007,645,5995,
2014-10-21_09:07,8663.71,8664.10,8656.00,8656.00,70938,667,6132,
2014-10-21_09:08,8654.00,8654.00,8644.79,8649.16,75189,643,6483,
2014-10-21_09:09,8643.84,8647.64,8641.08,8645.01,66046,597,5602,
2014-10-21_09:10,8644.70,8644.70,8638.45,8643.35,49432,466,4741,
2014-10-21_09:11,8643.60,8645.71,8638.98,8644.87,58920,455,4391,
2014-10-21_09:12,8641.72,8647.79,8641.72,8644.35,35535,413,4101,
2014-10-21_09:13,8644.25,8648.52,8643.84,8644.45,31731,347,3504,
2014-10-21_09:14,8644.15,8646.41,8644.15,8646.41,28086,298,3355,
2014-10-21_09:15,8646.12,8649.61,8645.77,8646.83,55361,432,3753,
2014-10-21_09:16,8647.26,8653.21,8647.26,8652.12,49458,455,4155,
2014-10-21_09:17,8652.25,8656.18,8652.21,8656.18,33010,492,3855,
2014-10-21_09:18,8656.04,8656.04,8653.45,8654.71,58951,467,4372,
2014-10-21_09:19,8655.09,8655.93,8654.76,8655.28,36137,400,3820,
2014-10-21_09:20,8655.99,8657.02,8655.73,8657.02,51121,446,4061,
2014-10-21_09:21,8656.55,8662.83,8655.96,8662.83,35579,390,4072,
2014-10-21_09:22,8657.85,8664.40,8657.85,8660.05,37542,424,3994,
2014-10-21_09:23,8660.43,8666.55,8660.43,8661.76,29845,383,4165,
2014-10-21_09:24,8662.46,8664.62,8662.46,8664.62,46357,447,4224,
2014-10-21_09:25,8665.09,8671.51,8665.09,8668.17,32849,370,3617,
2014-10-21_09:26,8666.68,8668.17,8666.68,8667.98,33223,390,3389,
2014-10-21_09:27,8668.10,8670.43,8665.70,8665.70,24659,325,3242,
2014-10-21_09:28,8666.26,8671.58,8666.26,8669.48,43121,340,3390,
2014-10-21_09:29,8668.91,8669.68,8668.73,8669.44,27658,282,3053,
2014-10-21_09:30,8670.10,8670.14,8668.39,8668.44,33675,320,3079,
2014-10-21_09:31,8668.96,8668.96,8662.94,8662.94,32346,306,3155,
2014-10-21_09:32,8666.18,8666.18,8655.72,8660.97,29577,387,4520,
2014-10-21_09:33,8661.07,8661.07,8649.80,8654.88,30615,416,4698,
2014-10-21_09:34,8653.95,8653.95,8646.82,8646.95,31772,389,4169,
2014-10-21_09:35,8652.57,8652.57,8646.61,8651.50,19581,275,2796,
2014-10-21_09:36,8645.76,8651.79,8645.76,8646.71,17343,242,2507,
2014-10-21_09:37,8647.78,8653.20,8646.66,8651.00,20543,232,2545,
2014-10-21_09:38,8651.74,8651.79,8646.42,8646.42,12667,196,2255,
2014-10-21_09:39,8651.65,8652.32,8651.65,8652.32,12777,202,2179,
2014-10-21_09:40,8651.95,8652.84,8651.95,8652.73,13348,165,1993,
2014-10-21_09:41,8649.01,8654.23,8647.97,8654.23,11880,206,2032,
2014-10-21_09:42,8649.43,8656.00,8649.43,8655.25,20752,207,2196,
2014-10-21_09:43,8655.14,8656.31,8654.68,8656.31,21601,235,2228,
2014-10-21_09:44,8656.83,8658.33,8652.66,8658.33,16359,194,2200,
2014-10-21_09:45,8657.72,8659.16,8655.02,8658.97,14006,159,1884,
2014-10-21_09:46,8659.35,8659.35,8654.25,8658.85,18706,199,2154,
2014-10-21_09:47,8658.18,8659.85,8646.43,8646.43,28241,361,3731,
2014-10-21_09:48,8645.54,8649.78,8642.99,8642.99,23364,410,4204,
2014-10-21_09:49,8644.43,8647.69,8640.30,8640.30,20166,319,3751,
2014-10-21_09:50,8639.23,8644.49,8636.67,8636.67,18651,315,4419,
2014-10-21_09:51,8642.43,8645.52,8637.78,8645.33,19278,263,2611,
2014-10-21_09:52,8646.04,8647.25,8642.08,8642.08,21540,246,2395,
2014-10-21_09:53,8646.38,8647.80,8642.38,8647.80,13222,192,2104,
2014-10-21_09:54,8643.33,8649.70,8643.33,8649.70,13795,183,2058,
2014-10-21_09:55,8649.69,8650.22,8644.71,8650.22,22522,220,2386,
2014-10-21_09:56,8650.65,8651.50,8646.06,8646.23,19174,202,2164,
2014-10-21_09:57,8652.23,8652.28,8647.57,8648.23,28778,228,2334,
2014-10-21_09:58,8648.03,8653.21,8647.69,8653.21,24343,226,2263,
2014-10-21_09:59,8648.74,8653.54,8648.74,8653.45,17641,214,2337,
2014-10-21_10:00,8653.11,8653.11,8648.11,8648.14,10392,174,1984,
2014-10-21_10:01,8651.96,8654.55,8649.06,8649.06,13593,188,2237,
2014-10-21_10:02,8654.04,8656.24,8651.66,8651.66,13595,190,1992,
2014-10-21_10:03,8655.66,8656.64,8651.88,8656.64,12010,165,1719,
2014-10-21_10:04,8657.60,8657.60,8653.29,8656.45,13852,193,1914,
2014-10-21_10:05,8656.96,8658.25,8653.19,8657.79,13766,169,1994,
2014-10-21_10:06,8653.41,8657.93,8653.41,8657.54,20926,175,1905,
2014-10-21_10:07,8657.77,8657.77,8652.96,8657.63,10803,166,1953,
2014-10-21_10:08,8652.58,8659.25,8652.36,8652.36,12148,203,1899,
2014-10-21_10:09,8658.43,8659.97,8658.20,8659.79,13861,346,1915,
2014-10-21_10:10,8655.96,8661.15,8655.96,8661.15,10478,167,1844,
2014-10-21_10:11,8656.68,8662.62,8656.68,8658.09,20908,222,2165,
2014-10-21_10:12,8658.13,8663.58,8657.71,8663.58,15383,191,1894,
2014-10-21_10:13,8663.33,8663.33,8658.04,8663.25,10994,152,1817,
2014-10-21_10:14,8663.49,8664.09,8659.50,8659.50,9454,164,1828,
2014-10-21_10:15,8664.92,8665.20,8661.31,8665.20,13035,211,2022,
2014-10-21_10:16,8665.58,8668.28,8665.58,8668.28,23422,360,2575,
2014-10-21_10:17,8668.06,8670.56,8665.90,8665.90,27652,377,3006,
2014-10-21_10:18,8670.44,8671.74,8667.80,8667.80,22823,315,3047,
2014-10-21_10:19,8668.34,8673.31,8668.34,8668.67,27473,354,3175,
2014-10-21_10:20,8668.96,8669.73,8668.96,8669.39,18551,343,2928,
2014-10-21_10:21,8670.32,8674.18,8670.32,8673.70,18246,272,2423,
2014-10-21_10:22,8673.35,8674.94,8670.30,8670.30,18202,189,2046,
2014-10-21_10:23,8674.91,8674.91,8668.69,8668.69,13465,248,2137,
2014-10-21_10:24,8674.71,8674.72,8669.07,8669.07,12683,188,1876,
2014-10-21_10:25,8669.37,8674.36,8669.37,8670.08,8756,155,1840,
2014-10-21_10:26,8675.07,8675.07,8668.56,8668.56,7638,163,1747,
2014-10-21_10:27,8673.08,8674.72,8669.62,8674.72,12307,182,1754,
2014-10-21_10:28,8674.00,8675.68,8669.65,8669.85,8862,155,1611,
2014-10-21_10:29,8674.01,8674.28,8673.50,8674.28,8883,137,1471,
2014-10-21_10:30,8675.37,8675.37,8671.18,8675.29,9039,178,1811,
2014-10-21_10:31,8674.73,8674.73,8669.30,8669.30,18708,248,2412,
2014-10-21_10:32,8674.48,8675.24,8669.16,8675.24,12301,245,2097,
2014-10-21_10:33,8674.55,8675.41,8674.36,8674.88,11671,170,1771,
2014-10-21_10:34,8674.02,8674.53,8669.73,8669.73,11661,178,1842,
2014-10-21_10:35,8674.18,8674.38,8673.71,8674.38,9942,243,1820,
2014-10-21_10:36,8674.38,8674.38,8662.70,8663.70,13858,266,2753,
2014-10-21_10:37,8663.10,8665.13,8659.01,8665.13,24294,298,3504,
2014-10-21_10:38,8665.90,8665.95,8658.05,8663.37,33058,281,2467,
2014-10-21_10:39,8664.23,8665.17,8658.47,8658.47,14913,178,1868,
2014-10-21_10:40,8658.88,8664.43,8658.88,8663.65,11937,173,1630,
2014-10-21_10:41,8663.91,8666.34,8660.49,8666.34,6991,120,1407,
2014-10-21_10:42,8660.61,8666.54,8660.61,8662.35,6431,129,1375,
2014-10-21_10:43,8662.55,8667.12,8660.35,8665.50,18377,151,1785,
2014-10-21_10:44,8660.82,8665.51,8660.82,8660.90,12799,127,1557,
2014-10-21_10:45,8665.19,8665.22,8660.11,8660.56,11362,131,1510,
2014-10-21_10:46,8665.65,8665.65,8658.35,8658.35,12229,148,1845,
2014-10-21_10:47,8656.25,8663.59,8656.25,8663.59,17632,168,2031,
2014-10-21_10:48,8658.52,8663.99,8658.52,8659.39,12884,167,1699,
2014-10-21_10:49,8659.03,8664.08,8658.69,8659.91,8836,141,1664,
2014-10-21_10:50,8659.37,8664.72,8659.26,8664.72,10026,154,1723,
2014-10-21_10:51,8659.72,8663.70,8659.71,8660.03,10438,142,1720,
2014-10-21_10:52,8664.55,8664.79,8659.69,8664.65,9242,130,1506,
2014-10-21_10:53,8659.20,8663.95,8658.82,8660.22,8739,226,1781,
2014-10-21_10:54,8659.65,8664.44,8655.82,8660.77,12182,272,1784,
2014-10-21_10:55,8655.86,8660.70,8654.92,8654.92,8069,150,1527,
2014-10-21_10:56,8654.12,8654.83,8653.52,8653.52,7398,148,1666,
2014-10-21_10:57,8655.24,8659.63,8653.27,8659.36,5940,118,1459,
2014-10-21_10:58,8659.17,8659.39,8654.76,8654.76,7480,137,1616,
2014-10-21_10:59,8658.18,8660.50,8654.51,8654.51,6308,98,1338,
2014-10-21_11:00,8659.15,8660.32,8656.09,8656.09,8704,118,1447,
2014-10-21_11:01,8655.73,8660.60,8655.29,8655.71,12174,153,1676,
2014-10-21_11:02,8661.89,8661.89,8656.27,8661.30,12361,158,1606,
2014-10-21_11:03,8655.24,8660.58,8655.24,8656.99,6967,130,1532,
2014-10-21_11:04,8655.73,8663.49,8655.73,8663.49,5547,131,1428,
2014-10-21_11:05,8657.63,8661.64,8656.53,8661.64,8264,124,1542,
2014-10-21_11:06,8661.23,8661.65,8658.59,8660.24,6038,152,1742,
2014-10-21_11:07,8654.93,8660.73,8654.29,8654.29,7483,165,1829,
2014-10-21_11:08,8659.09,8660.58,8655.72,8655.72,8031,185,1779,
2014-10-21_11:09,8656.50,8660.91,8656.31,8656.85,13154,145,1718,
2014-10-21_11:10,8660.74,8662.23,8656.58,8660.05,8359,163,1778,
2014-10-21_11:11,8660.86,8661.05,8656.73,8656.73,8890,167,1690,
2014-10-21_11:12,8661.05,8661.15,8656.52,8657.59,6503,118,1480,
2014-10-21_11:13,8662.04,8662.89,8657.15,8662.13,6767,111,1391,
2014-10-21_11:14,8657.37,8663.02,8657.37,8663.02,5458,121,1326,
2014-10-21_11:15,8662.63,8663.43,8658.15,8663.43,7617,129,1423,
2014-10-21_11:16,8662.94,8664.00,8658.20,8664.00,6662,126,1335,
2014-10-21_11:17,8659.58,8663.58,8659.26,8659.26,13983,147,1512,
2014-10-21_11:18,8663.85,8663.85,8657.80,8657.96,9846,144,1490,
2014-10-21_11:19,8662.18,8662.76,8658.15,8661.12,8145,147,1596,
2014-10-21_11:20,8656.77,8658.81,8651.67,8652.61,11075,187,2374,
2014-10-21_11:21,8656.98,8656.99,8652.31,8656.99,8453,157,1707,
2014-10-21_11:22,8652.87,8657.79,8652.87,8657.61,8764,178,1703,
2014-10-21_11:23,8657.28,8658.62,8652.57,8652.57,8553,133,1504,
2014-10-21_11:24,8653.23,8657.37,8652.05,8652.49,7658,183,1587,
2014-10-21_11:25,8657.05,8657.05,8652.09,8656.45,7287,129,1596,
2014-10-21_11:26,8656.12,8656.35,8651.11,8655.87,8106,122,1433,
2014-10-21_11:27,8655.02,8655.89,8650.61,8650.61,5496,103,1325,
2014-10-21_11:28,8650.76,8655.54,8650.76,8651.09,6302,108,1279,
2014-10-21_11:29,8654.37,8655.97,8650.25,8653.39,6535,132,1294,
2014-10-21_11:30,8654.60,8654.73,8650.89,8651.32,5078,108,1333,
2014-10-21_11:31,8655.97,8655.97,8650.12,8650.12,6496,113,1342,
2014-10-21_11:32,8655.43,8656.12,8654.80,8655.82,4487,103,1271,
2014-10-21_11:33,8651.03,8655.89,8650.30,8650.51,6258,110,1299,
2014-10-21_11:34,8655.05,8655.47,8650.39,8655.47,8489,105,1210,
2014-10-21_11:35,8654.81,8655.15,8650.14,8655.15,15066,140,1319,
2014-10-21_11:36,8655.01,8655.75,8649.54,8650.81,5197,123,1366,
2014-10-21_11:37,8655.96,8656.11,8648.82,8648.82,7120,145,1717,
2014-10-21_11:38,8652.73,8654.65,8649.99,8653.35,8051,144,1622,
2014-10-21_11:39,8649.63,8654.35,8649.54,8649.54,8835,143,1585,
2014-10-21_11:40,8653.59,8653.59,8648.66,8653.25,6304,125,1365,
2014-10-21_11:41,8653.43,8654.03,8652.06,8653.97,8769,138,1620,
2014-10-21_11:42,8649.07,8654.22,8649.07,8653.08,10055,156,1679,
2014-10-21_11:43,8654.14,8654.14,8651.93,8653.47,9463,117,1391,
2014-10-21_11:44,8653.88,8653.96,8652.78,8653.96,10332,156,1489,
2014-10-21_11:45,8653.60,8654.57,8649.30,8649.30,10672,150,1572,
2014-10-21_11:46,8653.99,8653.99,8647.51,8648.28,6312,130,1532,
2014-10-21_11:47,8649.36,8652.58,8646.21,8652.58,5974,121,1403,
2014-10-21_11:48,8647.99,8652.35,8647.99,8652.35,6827,107,1423,
2014-10-21_11:49,8651.77,8653.42,8651.77,8652.47,7881,112,1307,
2014-10-21_11:50,8653.81,8657.45,8652.76,8653.00,8783,100,1281,
2014-10-21_11:51,8652.72,8657.56,8652.72,8654.11,4684,91,1190,
2014-10-21_11:52,8657.03,8657.03,8649.45,8651.81,6898,143,1444,
2014-10-21_11:53,8657.26,8658.25,8653.82,8653.96,6538,102,1292,
2014-10-21_11:54,8657.58,8657.89,8652.19,8652.98,5979,103,1237,
2014-10-21_11:55,8652.17,8656.14,8652.17,8653.35,6378,102,1240,
2014-10-21_11:56,8653.73,8653.73,8650.99,8651.09,6767,123,1496,
2014-10-21_11:57,8655.58,8656.74,8651.03,8651.65,12044,203,1599,
2014-10-21_11:58,8651.35,8651.35,8645.01,8645.01,6423,111,1345,
2014-10-21_11:59,8645.56,8651.90,8645.56,8647.42,7518,130,1368,
2014-10-21_12:00,8647.06,8651.28,8646.56,8646.56,7318,124,1402,
2014-10-21_12:01,8651.08,8652.02,8646.99,8647.62,10469,161,1500,
2014-10-21_12:02,8648.07,8653.02,8647.38,8653.02,5863,115,1386,
2014-10-21_12:03,8652.31,8652.57,8651.89,8652.45,4967,144,1380,
2014-10-21_12:04,8653.58,8653.58,8651.96,8652.70,4761,101,1194,
2014-10-21_12:05,8653.05,8653.16,8651.85,8651.85,4680,132,1310,
2014-10-21_12:06,8651.54,8652.46,8646.95,8652.10,8808,118,1402,
2014-10-21_12:07,8652.39,8653.42,8648.14,8652.43,5208,118,1318,
2014-10-21_12:08,8652.47,8653.87,8652.47,8653.05,5431,104,1252,
2014-10-21_12:09,8653.63,8653.79,8652.54,8652.58,5873,119,1349,
2014-10-21_12:10,8652.77,8653.92,8652.77,8653.51,7093,135,1381,
2014-10-21_12:11,8654.36,8654.36,8653.13,8653.34,9253,206,1939,
2014-10-21_12:12,8653.35,8653.88,8653.20,8653.20,7888,122,1439,
2014-10-21_12:13,8653.76,8653.85,8652.56,8653.16,7233,129,1360,
2014-10-21_12:14,8653.16,8654.16,8648.86,8650.05,6375,112,1310,
2014-10-21_12:15,8653.34,8653.37,8649.79,8653.37,7455,128,1473,
2014-10-21_12:16,8652.25,8657.67,8652.25,8656.91,7030,137,1314,
2014-10-21_12:17,8659.25,8659.25,8652.14,8652.19,13110,166,1678,
2014-10-21_12:18,8657.27,8657.72,8653.34,8653.34,6078,114,1399,
2014-10-21_12:19,8653.45,8654.94,8653.45,8653.79,6062,142,1334,
2014-10-21_12:20,8653.91,8658.45,8652.07,8652.07,5718,113,1445,
2014-10-21_12:21,8653.17,8658.21,8653.17,8658.21,13078,186,1754,
2014-10-21_12:22,8657.80,8658.52,8652.74,8652.74,12174,186,1679,
2014-10-21_12:23,8652.91,8657.35,8652.72,8656.61,7621,129,1431,
2014-10-21_12:24,8656.39,8657.90,8652.65,8653.21,10214,161,1583,
2014-10-21_12:25,8656.87,8658.13,8652.53,8653.24,8552,153,1687,
2014-10-21_12:26,8657.72,8658.42,8653.36,8658.40,8349,133,1618,
2014-10-21_12:27,8659.09,8659.09,8658.14,8658.31,6233,140,1489,
2014-10-21_12:28,8658.47,8658.47,8652.50,8656.96,11466,167,1736,
2014-10-21_12:29,8657.60,8657.60,8652.27,8652.60,9255,149,1600,
2014-10-21_12:30,8652.46,8657.29,8652.28,8656.74,8155,143,1748,
2014-10-21_12:31,8657.00,8657.40,8651.96,8651.97,6935,124,1606,
2014-10-21_12:32,8657.10,8657.25,8651.54,8652.24,8723,134,1574,
2014-10-21_12:33,8652.80,8657.46,8652.80,8656.91,9909,198,1875,
2014-10-21_12:34,8656.84,8656.84,8650.92,8651.11,9732,201,1975,
2014-10-21_12:35,8651.80,8656.23,8651.64,8651.64,11469,218,1962,
2014-10-21_12:36,8651.60,8655.70,8651.06,8652.23,11542,199,2026,
2014-10-21_12:37,8656.14,8656.77,8651.78,8655.56,10128,179,2052,
2014-10-21_12:38,8656.44,8657.98,8653.03,8656.87,10448,224,2028,
2014-10-21_12:39,8656.48,8657.67,8651.61,8652.70,11468,216,2031,
2014-10-21_12:40,8651.32,8652.00,8651.05,8652.00,12725,175,1776,
2014-10-21_12:41,8655.94,8655.94,8650.88,8655.74,10140,161,1943,
2014-10-21_12:42,8655.05,8655.97,8651.41,8651.49,7907,127,1758,
2014-10-21_12:43,8651.03,8656.38,8651.03,8656.38,9303,172,1856,
2014-10-21_12:44,8655.24,8655.54,8650.27,8650.52,9544,173,1828,
2014-10-21_12:45,8654.95,8656.60,8651.28,8656.60,9688,174,1927,
2014-10-21_12:46,8655.80,8656.60,8651.93,8656.60,8227,147,1749,
2014-10-21_12:47,8650.93,8657.40,8650.93,8651.22,11320,197,1945,
2014-10-21_12:48,8651.99,8658.20,8651.99,8657.10,13442,205,1892,
2014-10-21_12:49,8657.27,8657.27,8651.78,8656.54,11695,184,1962,
2014-10-21_12:50,8652.10,8657.94,8652.10,8657.40,9687,210,1921,
2014-10-21_12:51,8658.96,8658.96,8651.87,8651.87,11303,154,1829,
2014-10-21_12:52,8652.47,8653.66,8651.69,8652.36,9557,133,1708,
2014-10-21_12:53,8653.22,8657.49,8652.64,8652.66,8774,147,1755,
2014-10-21_12:54,8656.97,8656.97,8652.83,8652.83,8446,148,1777,
2014-10-21_12:55,8653.03,8658.08,8653.03,8653.93,8420,165,1810,
2014-10-21_12:56,8653.83,8659.38,8653.67,8659.38,13182,203,1891,
2014-10-21_12:57,8659.75,8660.41,8655.04,8660.41,10829,205,1937,
2014-10-21_12:58,8660.45,8660.45,8659.46,8660.21,8107,180,1910,
2014-10-21_12:59,8660.73,8660.73,8655.35,8655.96,10367,190,2170,
2014-10-21_13:00,8659.94,8660.86,8655.58,8655.69,13629,190,1955,
2014-10-21_13:01,8659.77,8660.26,8654.81,8654.85,10699,185,2036,
2014-10-21_13:02,8654.17,8659.72,8654.10,8659.10,9079,189,1916,
2014-10-21_13:03,8658.83,8658.83,8652.86,8657.64,12144,188,1947,
2014-10-21_13:04,8657.36,8658.69,8653.28,8653.28,10272,177,1955,
2014-10-21_13:05,8652.31,8657.36,8652.31,8656.61,11834,182,2065,
2014-10-21_13:06,8655.81,8655.81,8652.43,8655.19,8704,150,1940,
2014-10-21_13:07,8651.25,8656.25,8651.25,8656.25,8322,204,2146,
2014-10-21_13:08,8651.84,8656.72,8651.61,8655.78,13123,230,2466,
2014-10-21_13:09,8651.80,8657.89,8651.80,8651.96,16081,292,2635,
2014-10-21_13:10,8652.98,8656.30,8651.74,8651.74,12912,260,2430,
2014-10-21_13:11,8650.87,8659.07,8650.87,8652.37,12237,260,2611,
2014-10-21_13:12,8656.24,8657.69,8652.55,8654.30,16251,237,2432,
2014-10-21_13:13,8658.70,8658.70,8651.79,8651.79,15235,244,2495,
2014-10-21_13:14,8656.54,8656.54,8652.07,8652.71,14374,228,2362,
2014-10-21_13:15,8651.58,8657.52,8651.58,8651.62,16460,249,2641,
2014-10-21_13:16,8656.06,8656.06,8651.09,8651.15,14547,238,2594,
2014-10-21_13:17,8651.47,8655.46,8650.84,8654.16,17504,241,2693,
2014-10-21_13:18,8654.18,8654.48,8649.79,8650.36,15040,367,2861,
2014-10-21_13:19,8646.19,8652.33,8644.96,8646.70,18835,260,3169,
2014-10-21_13:20,8649.49,8649.49,8644.14,8644.14,15975,251,2832,
2014-10-21_13:21,8649.68,8649.68,8643.97,8648.20,17041,276,3242,
2014-10-21_13:22,8649.17,8649.37,8644.91,8644.91,20938,274,3271,
2014-10-21_13:23,8648.62,8649.80,8645.48,8648.74,24390,304,3411,
2014-10-21_13:24,8648.85,8648.85,8643.95,8645.64,22809,354,3650,
2014-10-21_13:25,8649.85,8651.33,8645.69,8650.92,33071,357,4081,
2014-10-21_13:26,8650.92,8650.92,8650.92,8650.92,0,0,0,
2014-10-21_13:27,8650.92,8650.92,8650.92,8650.92,0,0,0,
2014-10-21_13:28,8650.92,8650.92,8650.92,8650.92,0,0,0,
2014-10-21_13:29,8650.92,8650.92,8650.92,8650.92,0,0,0,
2014-10-21_13:30,8650.92,8654.64,8650.92,8654.64,120142,4642,23087,
2014-10-22_09:01,8744.91,8764.91,8744.91,8764.64,81895,3372,21755,
2014-10-22_09:02,8758.19,8761.59,8757.37,8761.44,47675,1313,8538,
2014-10-22_09:03,8757.57,8757.57,8750.68,8750.68,60835,975,9115,
2014-10-22_09:04,8748.50,8748.91,8747.72,8748.52,86467,1053,8688,
2014-10-22_09:05,8748.61,8748.61,8744.02,8744.02,82509,801,7952,
2014-10-22_09:06,8742.83,8742.83,8733.81,8738.48,97846,803,8212,
2014-10-22_09:07,8737.95,8738.64,8734.29,8734.29,80056,661,6266,
2014-10-22_09:08,8735.19,8738.66,8730.59,8730.59,66392,519,6194,
2014-10-22_09:09,8735.70,8735.98,8729.77,8730.45,63675,609,6353,
2014-10-22_09:10,8732.07,8737.18,8731.73,8732.66,54134,449,4836,
2014-10-22_09:11,8738.50,8740.87,8734.30,8740.87,50587,485,5064,
2014-10-22_09:12,8741.65,8745.37,8741.65,8745.37,70596,693,6465,
2014-10-22_09:13,8746.24,8748.97,8745.21,8748.97,55320,663,6060,
2014-10-22_09:14,8747.88,8748.05,8747.18,8747.18,44633,621,6943,
2014-10-22_09:15,8748.62,8749.72,8744.31,8748.63,52733,599,6263,
2014-10-22_09:16,8744.53,8748.60,8744.53,8748.40,57114,600,7422,
2014-10-22_09:17,8748.69,8750.10,8744.91,8750.10,38339,473,5135,
2014-10-22_09:18,8748.24,8749.56,8745.95,8745.95,56568,601,6266,
2014-10-22_09:19,8745.92,8745.92,8740.67,8743.44,53714,554,5747,
2014-10-22_09:20,8743.12,8743.30,8739.74,8739.74,42075,491,5939,
2014-10-22_09:21,8741.08,8741.08,8733.69,8739.08,54426,596,5948,
2014-10-22_09:22,8734.34,8735.92,8734.34,8735.92,62157,588,5662,
2014-10-22_09:23,8741.62,8741.62,8735.36,8737.18,40082,470,4428,
2014-10-22_09:24,8735.78,8740.39,8735.05,8740.39,28738,323,3636,
2014-10-22_09:25,8736.38,8738.71,8736.20,8737.61,41599,463,5009,
2014-10-22_09:26,8738.28,8738.28,8734.56,8735.66,30834,409,4018,
2014-10-22_09:27,8740.77,8742.55,8736.26,8742.55,29071,396,3734,
2014-10-22_09:28,8741.44,8742.71,8736.46,8741.19,35310,443,3846,
2014-10-22_09:29,8741.99,8743.69,8737.44,8738.94,31679,368,3500,
2014-10-22_09:30,8737.76,8739.20,8737.76,8739.20,22126,288,3187,
2014-10-22_09:31,8739.06,8744.31,8739.06,8744.31,28882,352,3405,
2014-10-22_09:32,8743.87,8744.69,8740.04,8740.35,26280,325,3152,
2014-10-22_09:33,8744.14,8745.18,8740.62,8740.62,24709,317,3128,
2014-10-22_09:34,8744.95,8744.95,8738.76,8744.36,21079,270,3120,
2014-10-22_09:35,8744.04,8745.70,8741.58,8741.58,22007,304,3044,
2014-10-22_09:36,8745.62,8745.64,8740.43,8745.64,19450,278,2866,
2014-10-22_09:37,8740.54,8746.50,8740.54,8742.31,23280,311,3687,
2014-10-22_09:38,8743.00,8743.00,8741.47,8741.50,19680,278,3280,
2014-10-22_09:39,8740.29,8740.47,8738.67,8738.67,21524,356,4289,
2014-10-22_09:40,8739.57,8739.81,8734.17,8734.17,27753,426,3339,
2014-10-22_09:41,8738.48,8738.85,8736.76,8738.85,27455,419,3292,
2014-10-22_09:42,8738.11,8738.11,8736.94,8737.01,30720,477,3232,
2014-10-22_09:43,8737.77,8737.86,8736.83,8737.78,19497,340,2837,
2014-10-22_09:44,8737.99,8739.57,8737.99,8738.28,50724,644,3785,
2014-10-22_09:45,8738.60,8739.86,8738.19,8739.37,16673,240,2533,
2014-10-22_09:46,8740.42,8744.13,8739.00,8739.00,20079,251,2402,
2014-10-22_09:47,8737.84,8739.87,8737.84,8739.03,22153,283,2665,
2014-10-22_09:48,8740.57,8745.20,8740.15,8740.51,30051,327,2685,
2014-10-22_09:49,8740.88,8740.88,8740.11,8740.83,22276,273,2455,
2014-10-22_09:50,8741.52,8746.58,8741.52,8743.39,42337,413,3716,
2014-10-22_09:51,8743.74,8745.17,8743.68,8744.87,27492,338,3188,
2014-10-22_09:52,8744.85,8749.44,8744.42,8745.92,35539,449,3378,
2014-10-22_09:53,8744.82,8752.08,8744.82,8751.37,25663,347,3068,
2014-10-22_09:54,8751.15,8752.04,8746.97,8748.42,20718,286,2926,
2014-10-22_09:55,8748.31,8752.58,8747.55,8752.54,22134,256,2624,
2014-10-22_09:56,8748.39,8753.23,8747.83,8747.98,15329,220,2431,
2014-10-22_09:57,8755.49,8756.29,8750.57,8756.29,26510,371,3275,
2014-10-22_09:58,8762.13,8764.82,8758.79,8764.82,41855,497,4043,
2014-10-22_09:59,8765.62,8766.61,8761.60,8762.46,50378,549,4186,
2014-10-22_10:00,8767.82,8770.37,8765.57,8770.37,33615,510,4113,
2014-10-22_10:01,8770.10,8770.10,8764.28,8768.51,34453,375,3671,
2014-10-22_10:02,8769.57,8769.61,8765.00,8769.47,31915,313,3139,
2014-10-22_10:03,8763.83,8769.16,8762.56,8763.08,24235,277,2966,
2014-10-22_10:04,8762.86,8766.69,8762.86,8766.47,17108,238,2667,
2014-10-22_10:05,8766.00,8766.57,8761.58,8765.51,17584,244,2584,
2014-10-22_10:06,8766.58,8766.58,8760.39,8766.41,18966,272,2613,
2014-10-22_10:07,8761.37,8765.52,8760.64,8765.52,18041,289,2795,
2014-10-22_10:08,8760.97,8764.99,8759.91,8760.13,22874,294,3040,
2014-10-22_10:09,8763.18,8763.18,8757.63,8758.74,18447,242,2711,
2014-10-22_10:10,8758.44,8761.50,8757.18,8757.92,13332,207,2272,
2014-10-22_10:11,8757.21,8761.26,8756.71,8757.45,11685,181,1980,
2014-10-22_10:12,8757.43,8757.43,8756.52,8756.53,12497,197,2012,
2014-10-22_10:13,8757.27,8762.49,8756.93,8757.45,16425,226,2268,
2014-10-22_10:14,8756.92,8762.03,8756.83,8762.03,17348,255,2341,
2014-10-22_10:15,8757.05,8758.55,8756.88,8757.30,12560,192,2159,
2014-10-22_10:16,8757.53,8759.18,8756.80,8759.11,17444,229,2394,
2014-10-22_10:17,8759.80,8764.96,8759.80,8760.28,19630,252,2280,
2014-10-22_10:18,8764.83,8765.95,8759.92,8765.41,21074,217,2227,
2014-10-22_10:19,8759.61,8765.68,8759.61,8764.55,15796,184,2066,
2014-10-22_10:20,8760.50,8760.65,8760.19,8760.19,14150,180,2073,
2014-10-22_10:21,8764.49,8764.49,8758.78,8759.97,9950,158,1959,
2014-10-22_10:22,8760.22,8760.22,8757.99,8757.99,11007,172,1924,
2014-10-22_10:23,8762.99,8762.99,8757.52,8757.52,13547,173,1953,
2014-10-22_10:24,8759.85,8759.85,8758.28,8758.28,15468,188,1994,
2014-10-22_10:25,8758.25,8764.47,8758.25,8759.49,19895,268,2104,
2014-10-22_10:26,8763.65,8763.65,8758.34,8758.34,26639,336,2440,
2014-10-22_10:27,8762.54,8762.54,8758.14,8759.33,17980,247,2272,
2014-10-22_10:28,8757.37,8762.13,8756.47,8757.70,14589,216,2125,
2014-10-22_10:29,8758.43,8763.76,8758.43,8758.74,13296,201,1847,
2014-10-22_10:30,8758.38,8763.34,8758.31,8759.08,12057,185,1882,
2014-10-22_10:31,8759.04,8762.92,8758.62,8759.27,14996,239,2261,
2014-10-22_10:32,8763.50,8765.86,8760.15,8765.86,12786,224,2042,
2014-10-22_10:33,8764.48,8765.00,8759.59,8759.59,12729,184,1948,
2014-10-22_10:34,8760.50,8765.79,8759.82,8761.20,16948,200,1978,
2014-10-22_10:35,8765.33,8766.17,8760.67,8766.17,18884,217,2137,
2014-10-22_10:36,8765.88,8765.88,8760.89,8760.89,20596,238,2311,
2014-10-22_10:37,8765.97,8766.75,8761.16,8762.53,10612,153,2001,
2014-10-22_10:38,8762.20,8762.93,8761.65,8761.89,14328,216,2226,
2014-10-22_10:39,8767.31,8767.31,8761.16,8761.80,11925,219,2019,
2014-10-22_10:40,8761.98,8766.61,8761.82,8761.82,8257,196,2041,
2014-10-22_10:41,8766.21,8767.07,8761.36,8767.07,13693,237,1981,
2014-10-22_10:42,8762.01,8767.37,8762.01,8762.73,12480,181,1969,
2014-10-22_10:43,8768.40,8770.47,8768.17,8770.47,27813,998,3997,
2014-10-22_10:44,8774.80,8774.80,8768.95,8770.17,20343,291,2407,
2014-10-22_10:45,8769.15,8771.68,8769.15,8770.93,21022,270,2573,
2014-10-22_10:46,8770.29,8770.29,8767.80,8767.80,17573,261,2233,
2014-10-22_10:47,8772.58,8773.77,8768.71,8769.87,13406,177,2130,
2014-10-22_10:48,8773.64,8773.64,8768.99,8770.54,18353,213,2011,
2014-10-22_10:49,8771.18,8774.55,8767.72,8774.55,16777,207,2327,
2014-10-22_10:50,8775.35,8775.35,8767.93,8767.93,20240,198,2567,
2014-10-22_10:51,8773.13,8773.93,8769.45,8770.40,19104,705,2567,
2014-10-22_10:52,8769.17,8770.19,8762.54,8762.77,25831,347,3122,
2014-10-22_10:53,8765.97,8766.20,8762.08,8762.08,24271,201,2381,
2014-10-22_10:54,8763.93,8767.58,8760.73,8760.80,13275,196,2326,
2014-10-22_10:55,8764.47,8766.79,8761.46,8763.42,15678,206,1984,
2014-10-22_10:56,8762.28,8766.25,8760.76,8762.01,11111,164,1810,
2014-10-22_10:57,8762.08,8767.24,8762.08,8762.76,11820,212,1909,
2014-10-22_10:58,8763.29,8766.58,8762.32,8766.58,14201,204,1865,
2014-10-22_10:59,8766.51,8766.51,8763.05,8763.35,10466,190,2118,
2014-10-22_11:00,8764.46,8765.19,8764.26,8765.19,9998,163,1934,
2014-10-22_11:01,8764.01,8764.63,8760.03,8764.36,13196,258,2465,
2014-10-22_11:02,8762.04,8764.04,8759.00,8759.00,13318,237,2303,
2014-10-22_11:03,8758.56,8764.94,8758.56,8764.94,8248,149,1766,
2014-10-22_11:04,8759.31,8764.13,8758.98,8760.30,9694,153,1640,
2014-10-22_11:05,8765.07,8765.96,8760.13,8760.13,10309,157,1766,
2014-10-22_11:06,8760.40,8765.53,8759.76,8765.53,9400,141,1673,
2014-10-22_11:07,8759.98,8761.05,8759.98,8760.77,11237,168,1722,
2014-10-22_11:08,8764.96,8766.05,8761.42,8761.62,8664,143,1486,
2014-10-22_11:09,8761.54,8762.22,8761.48,8762.06,8030,134,1474,
2014-10-22_11:10,8766.25,8766.25,8761.38,8762.44,10014,176,1787,
2014-10-22_11:11,8766.11,8767.67,8762.06,8762.06,9537,164,1577,
2014-10-22_11:12,8767.73,8767.73,8762.20,8762.63,12450,185,1684,
2014-10-22_11:13,8766.67,8766.67,8760.52,8765.37,15445,159,1640,
2014-10-22_11:14,8760.12,8765.98,8760.12,8765.98,7540,124,1436,
2014-10-22_11:15,8761.53,8765.84,8760.91,8764.68,14886,215,1668,
2014-10-22_11:16,8764.93,8766.22,8759.70,8765.05,9703,157,1693,
2014-10-22_11:17,8764.27,8764.27,8763.23,8764.04,12732,215,1913,
2014-10-22_11:18,8764.51,8764.51,8759.32,8764.23,6472,142,1574,
2014-10-22_11:19,8764.12,8764.12,8758.15,8758.15,8347,142,1526,
2014-10-22_11:20,8758.23,8763.34,8757.95,8762.50,7160,117,1406,
2014-10-22_11:21,8762.29,8762.29,8757.82,8759.05,9164,155,1735,
2014-10-22_11:22,8763.50,8763.58,8758.40,8763.58,8310,122,1408,
2014-10-22_11:23,8762.89,8762.89,8757.45,8757.99,10254,142,1539,
2014-10-22_11:24,8758.20,8763.51,8757.66,8758.19,7651,127,1505,
2014-10-22_11:25,8761.85,8763.01,8758.12,8763.01,7534,123,1525,
2014-10-22_11:26,8762.45,8763.22,8761.74,8763.22,6347,137,1605,
2014-10-22_11:27,8757.94,8763.09,8757.94,8762.40,11522,135,1534,
2014-10-22_11:28,8762.57,8762.57,8757.49,8760.53,8609,165,1573,
2014-10-22_11:29,8756.70,8761.88,8755.95,8760.98,6351,124,1518,
2014-10-22_11:30,8761.69,8761.81,8755.99,8761.81,7680,134,1594,
2014-10-22_11:31,8760.82,8761.00,8755.83,8755.83,7841,138,1681,
2014-10-22_11:32,8759.85,8761.29,8756.21,8760.42,6318,136,1525,
2014-10-22_11:33,8761.10,8761.14,8756.32,8761.14,8181,147,1444,
2014-10-22_11:34,8760.80,8762.02,8760.49,8760.74,8319,160,1571,
2014-10-22_11:35,8760.10,8761.87,8756.10,8761.87,7122,171,1614,
2014-10-22_11:36,8761.62,8762.01,8760.56,8762.01,6146,133,1360,
2014-10-22_11:37,8760.89,8761.65,8756.93,8761.65,6286,107,1336,
2014-10-22_11:38,8756.88,8761.76,8756.88,8760.91,9086,154,1600,
2014-10-22_11:39,8761.30,8761.40,8757.07,8760.68,7590,149,1516,
2014-10-22_11:40,8760.95,8761.15,8756.60,8760.69,7553,144,1628,
2014-10-22_11:41,8761.07,8761.66,8757.16,8761.56,9726,182,1852,
2014-10-22_11:42,8756.92,8762.16,8756.92,8761.12,8259,153,1518,
2014-10-22_11:43,8760.90,8761.34,8759.56,8759.56,7268,132,1435,
2014-10-22_11:44,8759.59,8759.97,8755.18,8759.46,6911,131,1463,
2014-10-22_11:45,8760.44,8760.44,8755.66,8759.45,8059,143,1411,
2014-10-22_11:46,8759.54,8760.32,8754.72,8760.13,7716,125,1436,
2014-10-22_11:47,8759.23,8760.00,8758.52,8758.52,7962,126,1419,
2014-10-22_11:48,8758.34,8758.34,8752.65,8752.65,11126,185,1687,
2014-10-22_11:49,8752.93,8757.68,8751.84,8751.84,14171,220,1854,
2014-10-22_11:50,8756.89,8756.89,8750.31,8750.31,19806,318,2441,
2014-10-22_11:51,8749.20,8754.91,8749.20,8753.76,13544,280,2245,
2014-10-22_11:52,8749.76,8754.13,8749.05,8753.00,21278,406,2470,
2014-10-22_11:53,8752.58,8753.14,8747.85,8753.14,18234,242,2174,
2014-10-22_11:54,8753.31,8753.31,8752.02,8752.73,14748,207,2017,
2014-10-22_11:55,8753.42,8753.42,8748.07,8751.82,9254,172,1710,
2014-10-22_11:56,8746.89,8751.85,8746.89,8751.58,8086,157,1682,
2014-10-22_11:57,8751.33,8751.45,8746.98,8751.25,10818,159,1530,
2014-10-22_11:58,8751.44,8752.11,8751.12,8751.65,9825,153,1597,
2014-10-22_11:59,8751.04,8751.99,8746.22,8746.22,12913,187,1547,
2014-10-22_12:00,8750.88,8752.12,8750.31,8750.89,10328,244,1705,
2014-10-22_12:01,8751.77,8751.77,8747.21,8750.93,14660,237,1991,
2014-10-22_12:02,8752.25,8752.25,8750.59,8751.20,7139,146,1444,
2014-10-22_12:03,8751.48,8752.02,8750.32,8751.29,8367,167,1531,
2014-10-22_12:04,8752.30,8752.99,8747.23,8752.99,16704,208,1603,
2014-10-22_12:05,8748.20,8753.01,8748.20,8752.52,12877,190,1779,
2014-10-22_12:06,8751.98,8752.19,8747.21,8751.28,8117,185,1703,
2014-10-22_12:07,8751.22,8753.42,8746.97,8753.42,22239,171,1838,
2014-10-22_12:08,8752.73,8752.75,8746.93,8751.48,5850,138,1532,
2014-10-22_12:09,8751.16,8752.83,8748.46,8748.46,10323,147,1455,
2014-10-22_12:10,8746.79,8752.51,8746.79,8752.51,6158,134,1497,
2014-10-22_12:11,8751.86,8752.69,8745.75,8752.24,7380,164,1596,
2014-10-22_12:12,8752.11,8752.50,8746.31,8746.64,7022,160,1671,
2014-10-22_12:13,8745.78,8751.39,8745.78,8746.06,10757,196,1866,
2014-10-22_12:14,8745.88,8752.53,8745.88,8752.33,10271,169,1761,
2014-10-22_12:15,8752.07,8753.29,8747.21,8752.69,7646,168,1790,
2014-10-22_12:16,8752.96,8752.96,8751.30,8752.15,7885,138,1479,
2014-10-22_12:17,8752.26,8752.59,8751.29,8751.86,11464,151,1593,
2014-10-22_12:18,8751.87,8752.73,8747.28,8752.73,8010,135,1437,
2014-10-22_12:19,8748.89,8753.57,8748.89,8752.23,6683,142,1320,
2014-10-22_12:20,8752.78,8754.71,8752.78,8754.65,7935,158,1598,
2014-10-22_12:21,8749.43,8752.41,8748.82,8752.41,14757,172,1744,
2014-10-22_12:22,8752.56,8753.34,8748.36,8748.72,12488,147,1561,
2014-10-22_12:23,8752.43,8753.56,8751.47,8752.07,8425,151,1450,
2014-10-22_12:24,8751.07,8753.67,8751.07,8753.67,11369,208,1598,
2014-10-22_12:25,8752.19,8753.71,8752.19,8753.71,20892,200,2103,
2014-10-22_12:26,8754.68,8754.68,8748.15,8754.00,13239,199,1795,
2014-10-22_12:27,8748.11,8753.74,8748.11,8753.74,10354,171,1777,
2014-10-22_12:28,8749.83,8754.64,8749.83,8750.28,10498,185,1965,
2014-10-22_12:29,8753.97,8754.26,8748.64,8753.20,7985,143,1498,
2014-10-22_12:30,8752.54,8753.54,8748.50,8748.50,7795,157,1616,
2014-10-22_12:31,8753.09,8754.59,8748.71,8754.59,11667,146,1604,
2014-10-22_12:32,8753.97,8753.97,8747.89,8748.22,7982,139,1482,
2014-10-22_12:33,8754.00,8754.00,8748.68,8752.52,10583,182,1901,
2014-10-22_12:34,8752.29,8752.83,8748.60,8748.60,12231,189,1770,
2014-10-22_12:35,8752.03,8753.11,8747.88,8752.96,8753,155,1608,
2014-10-22_12:36,8751.42,8752.24,8747.17,8752.01,13298,284,1900,
2014-10-22_12:37,8753.06,8753.36,8751.42,8751.42,14231,204,1841,
2014-10-22_12:38,8751.71,8753.24,8751.71,8752.41,14932,295,2140,
2014-10-22_12:39,8752.89,8753.59,8752.21,8753.59,12163,249,1816,
2014-10-22_12:40,8751.92,8753.21,8751.71,8752.25,16282,179,1747,
2014-10-22_12:41,8751.85,8755.97,8750.14,8751.40,15976,237,1904,
2014-10-22_12:42,8750.67,8751.76,8750.67,8751.44,11864,202,1797,
2014-10-22_12:43,8750.23,8750.30,8749.74,8749.80,21514,271,1845,
2014-10-22_12:44,8745.43,8748.84,8745.14,8748.84,22128,227,2168,
2014-10-22_12:45,8744.29,8745.71,8744.29,8745.18,17286,243,2183,
2014-10-22_12:46,8745.19,8745.58,8743.96,8744.40,11611,242,2253,
2014-10-22_12:47,8748.61,8748.70,8743.64,8743.64,15638,236,2101,
2014-10-22_12:48,8741.36,8741.95,8740.69,8740.69,22262,308,2493,
2014-10-22_12:49,8740.14,8745.46,8740.14,8745.11,19805,292,2772,
2014-10-22_12:50,8740.53,8745.65,8740.18,8740.18,19788,272,2642,
2014-10-22_12:51,8744.94,8744.94,8738.74,8740.32,16035,240,2574,
2014-10-22_12:52,8741.76,8746.94,8740.80,8740.80,16057,261,2537,
2014-10-22_12:53,8741.00,8744.97,8739.87,8739.87,28204,279,2527,
2014-10-22_12:54,8744.44,8744.44,8739.10,8739.10,14875,233,2415,
2014-10-22_12:55,8738.47,8743.21,8737.75,8742.61,11612,214,2196,
2014-10-22_12:56,8738.56,8743.21,8737.86,8738.54,14035,190,2150,
2014-10-22_12:57,8737.21,8742.17,8737.21,8738.17,21681,250,2424,
2014-10-22_12:58,8742.65,8742.65,8736.93,8741.39,13530,248,2332,
2014-10-22_12:59,8736.75,8743.34,8736.75,8742.38,13319,385,2548,
2014-10-22_13:00,8737.36,8741.57,8736.43,8736.43,11337,203,2040,
2014-10-22_13:01,8736.36,8741.35,8736.04,8736.04,17949,289,2707,
2014-10-22_13:02,8736.79,8742.61,8736.21,8737.74,16385,263,2587,
2014-10-22_13:03,8741.73,8741.73,8736.67,8740.90,11463,213,2232,
2014-10-22_13:04,8736.30,8743.12,8736.30,8738.03,13197,206,2165,
2014-10-22_13:05,8741.81,8742.43,8737.74,8741.54,13099,217,2313,
2014-10-22_13:06,8741.51,8742.65,8741.51,8741.76,17034,246,2628,
2014-10-22_13:07,8736.64,8741.79,8736.64,8740.40,15779,262,2647,
2014-10-22_13:08,8736.92,8742.20,8736.92,8741.24,12563,227,2238,
2014-10-22_13:09,8736.80,8740.80,8735.93,8740.31,14899,251,2342,
2014-10-22_13:10,8740.16,8740.95,8735.30,8736.47,17103,245,2422,
2014-10-22_13:11,8734.79,8741.75,8734.79,8736.42,14076,277,2555,
2014-10-22_13:12,8740.50,8740.95,8739.51,8739.51,12248,279,2435,
2014-10-22_13:13,8740.55,8740.55,8736.10,8736.45,14031,238,2242,
2014-10-22_13:14,8740.69,8741.02,8735.44,8740.67,19050,246,2420,
2014-10-22_13:15,8737.58,8742.35,8736.58,8739.04,19038,300,3082,
2014-10-22_13:16,8744.59,8744.59,8740.52,8742.62,18883,296,3004,
2014-10-22_13:17,8737.61,8744.99,8737.61,8738.24,20704,289,2877,
2014-10-22_13:18,8738.75,8744.12,8738.75,8743.39,22526,298,2969,
2014-10-22_13:19,8743.02,8747.58,8740.07,8745.17,23106,514,3676,
2014-10-22_13:20,8744.43,8750.57,8744.02,8748.11,17906,298,2861,
2014-10-22_13:21,8743.72,8748.40,8742.31,8748.40,19890,317,3195,
2014-10-22_13:22,8742.93,8745.34,8740.41,8741.78,19678,305,2977,
2014-10-22_13:23,8742.01,8747.45,8741.71,8741.71,23887,356,3404,
2014-10-22_13:24,8746.54,8748.17,8741.65,8748.04,20651,417,4065,
2014-10-22_13:25,8746.16,8746.83,8740.82,8746.69,28498,455,4414,
2014-10-22_13:26,8746.70,8746.70,8746.70,8746.70,0,0,0,
2014-10-22_13:27,8746.70,8746.70,8746.70,8746.70,0,0,0,
2014-10-22_13:28,8746.70,8746.70,8746.70,8746.70,0,0,0,
2014-10-22_13:29,8746.70,8746.70,8746.70,8746.70,0,0,0,
2014-10-22_13:30,8746.70,8748.83,8746.70,8748.83,139801,5686,27527,
2014-10-23_09:01,8735.38,8735.38,8724.78,8727.35,57594,1952,14248,
2014-10-23_09:02,8724.46,8725.86,8720.76,8721.19,34117,600,5490,
2014-10-23_09:03,8721.58,8723.87,8721.58,8723.87,53660,547,5089,
2014-10-23_09:04,8724.46,8724.46,8720.11,8724.12,71389,546,5296,
2014-10-23_09:05,8724.80,8725.15,8723.75,8723.75,63132,424,5157,
2014-10-23_09:06,8725.19,8725.19,8723.09,8723.67,72517,474,4908,
2014-10-23_09:07,8724.59,8724.59,8721.59,8721.59,78393,493,5045,
2014-10-23_09:08,8724.85,8729.13,8724.48,8725.37,72937,445,4482,
2014-10-23_09:09,8731.79,8732.04,8727.06,8731.07,42456,422,3926,
2014-10-23_09:10,8731.71,8731.78,8730.70,8731.43,55561,492,4097,
2014-10-23_09:11,8731.97,8735.07,8731.97,8735.07,48633,342,3614,
2014-10-23_09:12,8734.65,8735.66,8734.65,8735.66,50112,414,4106,
2014-10-23_09:13,8736.35,8741.41,8736.20,8741.41,55367,468,4861,
2014-10-23_09:14,8736.64,8741.76,8735.81,8741.76,43830,486,5077,
2014-10-23_09:15,8741.76,8742.66,8736.77,8736.77,36121,414,4347,
2014-10-23_09:16,8742.21,8742.21,8735.81,8740.76,41123,434,5089,
2014-10-23_09:17,8738.70,8738.70,8732.48,8732.48,40574,447,4568,
2014-10-23_09:18,8732.21,8732.21,8729.18,8729.18,57060,537,5309,
2014-10-23_09:19,8728.78,8729.16,8722.80,8722.80,51408,507,4565,
2014-10-23_09:20,8723.66,8728.96,8723.66,8728.17,39894,368,3435,
2014-10-23_09:21,8727.96,8729.24,8723.55,8723.55,25750,259,2973,
2014-10-23_09:22,8724.21,8729.67,8724.21,8729.67,44460,478,3044,
2014-10-23_09:23,8730.62,8730.62,8725.24,8725.98,44053,298,2940,
2014-10-23_09:24,8725.69,8726.01,8724.75,8725.85,26163,228,2438,
2014-10-23_09:25,8730.11,8730.13,8725.06,8730.13,37337,240,2345,
2014-10-23_09:26,8725.88,8730.31,8725.88,8730.31,22612,205,2246,
2014-10-23_09:27,8730.74,8730.74,8729.73,8730.37,34233,259,2690,
2014-10-23_09:28,8726.30,8731.37,8726.30,8730.86,20215,238,2665,
2014-10-23_09:29,8726.82,8732.18,8726.82,8727.26,29615,267,2790,
2014-10-23_09:30,8727.01,8733.33,8727.01,8732.49,18774,246,2336,
2014-10-23_09:31,8733.05,8733.05,8726.97,8732.47,18991,191,2328,
2014-10-23_09:32,8732.02,8733.96,8728.27,8733.38,21922,240,2569,
2014-10-23_09:33,8729.08,8733.85,8729.08,8733.84,18829,195,2131,
2014-10-23_09:34,8734.16,8734.37,8733.18,8733.30,18885,212,2249,
2014-10-23_09:35,8729.68,8734.75,8729.68,8733.83,20622,206,2276,
2014-10-23_09:36,8733.23,8734.28,8729.07,8729.07,15949,232,2105,
2014-10-23_09:37,8733.41,8733.41,8732.51,8732.69,20110,256,2395,
2014-10-23_09:38,8733.27,8733.27,8728.64,8732.88,19387,239,2483,
2014-10-23_09:39,8733.26,8734.26,8728.89,8734.13,18350,215,2073,
2014-10-23_09:40,8732.67,8733.75,8732.67,8733.75,17881,256,2097,
2014-10-23_09:41,8732.58,8733.16,8730.96,8730.96,22158,265,2431,
2014-10-23_09:42,8733.23,8733.23,8731.53,8732.17,40394,413,3188,
2014-10-23_09:43,8727.58,8734.03,8727.58,8731.95,29558,265,2522,
2014-10-23_09:44,8731.94,8732.19,8730.92,8732.19,17400,197,2170,
2014-10-23_09:45,8726.63,8732.44,8726.63,8731.96,19677,243,2390,
2014-10-23_09:46,8732.72,8734.92,8732.65,8733.95,24232,288,2799,
2014-10-23_09:47,8734.40,8735.46,8733.12,8735.46,23470,251,2570,
2014-10-23_09:48,8736.12,8737.69,8732.61,8737.69,24493,259,2547,
2014-10-23_09:49,8738.13,8738.13,8737.20,8737.78,16524,222,2390,
2014-10-23_09:50,8737.46,8740.48,8737.46,8740.48,16260,243,2258,
2014-10-23_09:51,8739.74,8739.74,8739.16,8739.16,17103,228,2471,
2014-10-23_09:52,8739.87,8740.22,8739.10,8740.13,23605,316,2488,
2014-10-23_09:53,8744.35,8746.63,8740.02,8740.30,22025,217,2368,
2014-10-23_09:54,8741.28,8746.12,8740.33,8740.72,15306,184,2057,
2014-10-23_09:55,8744.93,8745.41,8739.55,8739.55,18051,189,2149,
2014-10-23_09:56,8744.88,8744.88,8740.18,8740.29,14751,254,2485,
2014-10-23_09:57,8740.35,8745.04,8740.27,8744.67,12712,206,2217,
2014-10-23_09:58,8744.21,8745.36,8739.90,8744.88,14469,190,2063,
2014-10-23_09:59,8740.84,8745.60,8740.84,8745.43,15440,173,1926,
2014-10-23_10:00,8745.68,8747.70,8741.38,8747.70,16303,187,1974,
2014-10-23_10:01,8742.19,8747.40,8742.19,8742.80,23477,244,2272,
2014-10-23_10:02,8742.51,8748.54,8742.51,8748.54,20232,217,2165,
2014-10-23_10:03,8743.76,8749.30,8743.62,8749.30,13138,156,1949,
2014-10-23_10:04,8745.39,8750.42,8745.04,8750.42,22544,220,2233,
2014-10-23_10:05,8750.39,8751.37,8745.21,8747.26,14711,198,2013,
2014-10-23_10:06,8746.52,8751.67,8746.44,8746.44,9900,203,2083,
2014-10-23_10:07,8750.42,8750.42,8745.56,8747.22,13065,167,1848,
2014-10-23_10:08,8745.67,8750.90,8745.48,8745.48,15040,186,1970,
2014-10-23_10:09,8745.57,8750.82,8745.57,8746.22,11508,152,1686,
2014-10-23_10:10,8746.01,8751.46,8745.60,8745.60,11519,151,1738,
2014-10-23_10:11,8750.09,8751.20,8746.34,8749.84,12080,171,1891,
2014-10-23_10:12,8746.14,8746.54,8745.34,8745.34,14141,162,1809,
2014-10-23_10:13,8746.65,8750.26,8744.40,8745.03,11913,180,1952,
2014-10-23_10:14,8744.37,8748.98,8743.13,8743.13,12883,211,2401,
2014-10-23_10:15,8742.29,8742.29,8740.90,8740.90,14905,239,3112,
2014-10-23_10:16,8740.38,8746.09,8738.82,8738.95,9873,175,1842,
2014-10-23_10:17,8739.27,8739.71,8738.20,8739.71,10039,159,1625,
2014-10-23_10:18,8739.01,8739.01,8737.29,8737.31,12706,175,2113,
2014-10-23_10:19,8736.37,8737.56,8735.38,8735.55,14035,227,1957,
2014-10-23_10:20,8735.46,8735.46,8734.14,8734.14,14851,203,1935,
2014-10-23_10:21,8734.08,8738.62,8733.87,8738.62,15757,215,2049,
2014-10-23_10:22,8734.16,8734.88,8733.49,8734.62,31839,247,2178,
2014-10-23_10:23,8734.33,8734.33,8732.86,8732.86,27997,319,2146,
2014-10-23_10:24,8732.70,8733.23,8727.54,8727.54,27852,289,2200,
2014-10-23_10:25,8727.55,8730.93,8724.67,8724.67,35788,401,3272,
2014-10-23_10:26,8724.29,8726.03,8722.13,8726.03,27673,384,3683,
2014-10-23_10:27,8722.17,8725.75,8721.64,8725.75,18388,257,2572,
2014-10-23_10:28,8720.61,8725.07,8719.85,8724.88,13918,230,2169,
2014-10-23_10:29,8720.02,8724.30,8718.18,8718.18,27382,326,2418,
2014-10-23_10:30,8718.53,8723.21,8717.12,8717.35,19682,286,2276,
2014-10-23_10:31,8718.08,8721.17,8717.32,8717.93,25155,289,2496,
2014-10-23_10:32,8716.93,8719.09,8716.93,8718.40,15109,208,1938,
2014-10-23_10:33,8718.60,8723.13,8718.15,8718.38,15768,214,1904,
2014-10-23_10:34,8722.98,8724.13,8718.32,8724.13,14708,188,1712,
2014-10-23_10:35,8724.28,8724.28,8720.31,8720.53,9954,190,1503,
2014-10-23_10:36,8720.45,8725.28,8719.93,8721.22,11739,149,1651,
2014-10-23_10:37,8721.40,8725.45,8720.81,8720.93,8160,142,1434,
2014-10-23_10:38,8726.51,8726.98,8721.32,8726.66,7930,158,1442,
2014-10-23_10:39,8726.87,8726.87,8721.29,8721.29,11532,170,1548,
2014-10-23_10:40,8725.10,8725.69,8720.45,8720.83,7975,146,1462,
2014-10-23_10:41,8720.13,8724.52,8719.32,8723.61,9599,164,1615,
2014-10-23_10:42,8724.15,8724.55,8719.68,8724.55,7431,134,1519,
2014-10-23_10:43,8724.53,8725.23,8719.39,8725.08,7142,153,1580,
2014-10-23_10:44,8725.32,8725.40,8720.22,8725.09,11688,142,1600,
2014-10-23_10:45,8720.82,8725.36,8720.36,8725.36,7114,138,1448,
2014-10-23_10:46,8724.80,8725.32,8720.19,8724.72,14661,153,1527,
2014-10-23_10:47,8724.77,8724.77,8723.50,8723.50,12449,126,1421,
2014-10-23_10:48,8723.77,8724.61,8718.89,8718.89,10128,165,1385,
2014-10-23_10:49,8718.28,8723.54,8718.28,8719.15,10133,141,1492,
2014-10-23_10:50,8718.98,8724.30,8718.98,8724.30,7263,131,1387,
2014-10-23_10:51,8719.00,8723.96,8719.00,8719.49,6641,120,1388,
2014-10-23_10:52,8724.12,8724.91,8720.40,8720.40,7460,135,1388,
2014-10-23_10:53,8724.50,8724.50,8719.54,8723.75,7396,140,1383,
2014-10-23_10:54,8718.80,8725.86,8718.80,8724.79,8195,164,1491,
2014-10-23_10:55,8724.86,8726.03,8721.11,8726.03,7132,170,1597,
2014-10-23_10:56,8725.81,8726.11,8720.72,8725.63,10663,150,1445,
2014-10-23_10:57,8726.35,8727.63,8720.24,8725.00,5221,126,1317,
2014-10-23_10:58,8725.50,8726.70,8721.03,8726.70,6480,158,1366,
2014-10-23_10:59,8726.89,8726.89,8722.17,8725.92,9089,196,1390,
2014-10-23_11:00,8726.01,8727.49,8721.80,8727.49,7079,150,1265,
2014-10-23_11:01,8727.20,8727.56,8722.58,8722.58,7654,175,1603,
2014-10-23_11:02,8727.89,8728.25,8727.13,8728.25,5912,148,1349,
2014-10-23_11:03,8723.90,8728.46,8723.65,8728.32,6487,139,1351,
2014-10-23_11:04,8724.09,8728.88,8724.00,8728.88,7794,167,1593,
2014-10-23_11:05,8729.33,8729.33,8723.22,8723.22,6086,146,1423,
2014-10-23_11:06,8726.95,8727.60,8726.95,8727.60,8121,164,1531,
2014-10-23_11:07,8727.15,8727.71,8727.15,8727.71,6819,149,1488,
2014-10-23_11:08,8723.08,8727.61,8722.94,8727.31,8950,165,1610,
2014-10-23_11:09,8727.62,8727.62,8722.20,8727.25,9858,182,1711,
2014-10-23_11:10,8721.88,8727.95,8721.88,8727.53,13516,145,1560,
2014-10-23_11:11,8727.14,8728.84,8723.91,8723.96,8057,160,1569,
2014-10-23_11:12,8728.52,8728.52,8723.80,8723.80,6884,133,1440,
2014-10-23_11:13,8723.73,8729.39,8723.73,8727.90,7069,151,1388,
2014-10-23_11:14,8728.12,8728.16,8723.14,8728.02,17046,179,1658,
2014-10-23_11:15,8723.27,8728.43,8723.27,8727.68,8321,142,1412,
2014-10-23_11:16,8724.14,8728.66,8723.10,8728.66,8259,141,1393,
2014-10-23_11:17,8728.22,8728.53,8723.56,8728.53,5526,150,1404,
2014-10-23_11:18,8727.66,8728.65,8723.07,8728.48,7970,153,1444,
2014-10-23_11:19,8724.11,8728.68,8723.15,8728.68,8119,146,1515,
2014-10-23_11:20,8723.53,8728.21,8723.13,8727.59,6647,140,1386,
2014-10-23_11:21,8722.33,8727.44,8722.31,8727.08,10071,151,1546,
2014-10-23_11:22,8727.00,8727.05,8721.97,8726.97,10463,205,1740,
2014-10-23_11:23,8726.42,8726.42,8721.48,8725.73,12776,208,1880,
2014-10-23_11:24,8721.28,8725.37,8720.07,8720.07,18360,280,1970,
2014-10-23_11:25,8718.93,8724.57,8718.93,8719.84,25825,334,2411,
2014-10-23_11:26,8725.06,8725.06,8717.66,8717.66,20973,316,2345,
2014-10-23_11:27,8718.01,8722.86,8717.60,8722.86,15127,264,2075,
2014-10-23_11:28,8717.11,8723.01,8717.11,8722.72,23232,272,2121,
2014-10-23_11:29,8721.64,8722.44,8717.35,8717.93,11970,173,1829,
2014-10-23_11:30,8718.53,8723.11,8716.01,8721.36,11618,182,1612,
2014-10-23_11:31,8721.02,8721.44,8716.52,8720.61,14162,182,1773,
2014-10-23_11:32,8716.58,8719.97,8715.26,8715.72,12577,228,2052,
2014-10-23_11:33,8715.52,8720.33,8715.00,8715.10,19183,265,2137,
2014-10-23_11:34,8719.16,8720.19,8715.08,8715.08,14974,228,1953,
2014-10-23_11:35,8714.88,8720.89,8714.88,8720.89,26372,216,1935,
2014-10-23_11:36,8720.75,8721.78,8716.19,8721.78,19547,200,1801,
2014-10-23_11:37,8717.28,8722.69,8717.28,8722.69,11159,179,1689,
2014-10-23_11:38,8721.78,8722.15,8716.80,8721.20,9413,195,1681,
2014-10-23_11:39,8718.05,8723.56,8718.05,8723.56,6609,145,1433,
2014-10-23_11:40,8723.68,8725.23,8719.09,8719.09,11699,150,1477,
2014-10-23_11:41,8724.69,8725.33,8720.92,8721.62,12370,216,1844,
2014-10-23_11:42,8726.88,8726.88,8721.42,8721.42,8852,133,1269,
2014-10-23_11:43,8725.93,8726.92,8722.13,8722.42,7783,138,1316,
2014-10-23_11:44,8726.76,8726.76,8721.49,8721.49,6764,128,1394,
2014-10-23_11:45,8727.16,8727.75,8722.08,8727.75,9441,122,1275,
2014-10-23_11:46,8722.43,8727.77,8722.43,8726.34,6953,168,1414,
2014-10-23_11:47,8727.19,8727.55,8722.74,8722.74,7851,156,1424,
2014-10-23_11:48,8723.60,8729.17,8723.60,8727.86,7676,109,1279,
2014-10-23_11:49,8727.57,8728.72,8727.57,8728.72,11450,164,1413,
2014-10-23_11:50,8728.58,8730.57,8728.58,8730.04,12621,134,1278,
2014-10-23_11:51,8726.10,8730.14,8725.36,8725.36,8193,126,1484,
2014-10-23_11:52,8729.55,8729.96,8725.46,8725.46,6889,131,1303,
2014-10-23_11:53,8729.77,8729.91,8729.15,8729.41,9881,175,1341,
2014-10-23_11:54,8729.39,8730.11,8725.45,8725.45,8426,137,1328,
2014-10-23_11:55,8730.63,8731.38,8725.99,8730.21,8406,168,1406,
2014-10-23_11:56,8725.80,8732.74,8725.40,8727.09,21461,157,1427,
2014-10-23_11:57,8731.62,8731.62,8731.02,8731.11,14015,183,1543,
2014-10-23_11:58,8726.16,8732.26,8726.16,8732.26,11069,203,1601,
2014-10-23_11:59,8731.67,8731.89,8730.97,8731.82,10787,152,1533,
2014-10-23_12:00,8731.00,8733.28,8727.47,8732.97,8952,141,1367,
2014-10-23_12:01,8728.16,8732.41,8727.01,8731.41,9824,147,1506,
2014-10-23_12:02,8731.46,8731.81,8727.05,8731.76,7436,131,1373,
2014-10-23_12:03,8731.88,8733.55,8727.34,8727.53,11120,159,1998,
2014-10-23_12:04,8727.07,8733.51,8727.07,8733.51,12921,166,1590,
2014-10-23_12:05,8732.97,8734.30,8729.45,8729.87,17385,200,1686,
2014-10-23_12:06,8733.43,8734.85,8729.25,8730.85,14165,221,1939,
2014-10-23_12:07,8734.53,8736.74,8730.63,8735.86,8900,183,1640,
2014-10-23_12:08,8735.28,8735.28,8729.10,8729.91,9086,146,1405,
2014-10-23_12:09,8734.83,8735.16,8730.51,8735.00,7112,121,1264,
2014-10-23_12:10,8734.70,8734.94,8730.21,8734.94,9217,143,1650,
2014-10-23_12:11,8734.41,8736.23,8731.68,8735.14,8613,131,1526,
2014-10-23_12:12,8734.15,8734.29,8728.87,8729.69,5141,117,1328,
2014-10-23_12:13,8733.14,8734.59,8729.18,8734.59,7739,126,1213,
2014-10-23_12:14,8734.01,8734.50,8733.54,8734.26,8557,162,1387,
2014-10-23_12:15,8733.67,8734.67,8729.78,8732.84,6760,132,1199,
2014-10-23_12:16,8731.28,8732.71,8728.26,8732.69,5272,128,1278,
2014-10-23_12:17,8733.52,8733.52,8728.23,8732.95,6967,98,1130,
2014-10-23_12:18,8732.32,8733.78,8727.43,8727.43,4836,102,1210,
2014-10-23_12:19,8733.62,8733.67,8728.63,8729.18,5521,121,1337,
2014-10-23_12:20,8729.31,8734.31,8729.31,8734.10,7565,130,1331,
2014-10-23_12:21,8733.52,8734.38,8728.60,8733.95,8992,140,1401,
2014-10-23_12:22,8733.46,8734.16,8728.74,8734.16,7602,135,1458,
2014-10-23_12:23,8733.61,8733.61,8729.24,8733.11,12103,151,1501,
2014-10-23_12:24,8734.14,8734.14,8733.14,8733.37,8899,141,1478,
2014-10-23_12:25,8732.78,8732.82,8727.82,8732.78,6528,130,1425,
2014-10-23_12:26,8732.71,8733.06,8731.71,8731.71,5173,114,1318,
2014-10-23_12:27,8732.14,8732.69,8731.69,8732.69,6909,119,1263,
2014-10-23_12:28,8732.35,8733.54,8728.78,8732.58,6524,132,1389,
2014-10-23_12:29,8727.76,8734.47,8727.76,8732.61,7420,144,1413,
2014-10-23_12:30,8732.66,8732.66,8727.29,8728.15,6581,122,1388,
2014-10-23_12:31,8732.11,8732.11,8726.05,8731.87,9624,188,1648,
2014-10-23_12:32,8731.60,8731.70,8726.70,8726.70,13486,188,1684,
2014-10-23_12:33,8730.33,8731.83,8726.89,8731.42,23094,255,2049,
2014-10-23_12:34,8726.13,8731.71,8726.13,8730.93,12093,165,1626,
2014-10-23_12:35,8732.07,8732.07,8727.18,8731.08,8251,140,1488,
2014-10-23_12:36,8731.30,8731.93,8726.17,8731.93,9366,148,1498,
2014-10-23_12:37,8731.96,8732.52,8731.79,8731.93,9036,155,1553,
2014-10-23_12:38,8731.50,8732.08,8727.34,8731.26,9211,131,1522,
2014-10-23_12:39,8730.66,8731.00,8726.50,8726.50,8982,143,1416,
2014-10-23_12:40,8725.17,8730.33,8725.17,8730.01,13568,194,1614,
2014-10-23_12:41,8730.27,8730.85,8724.96,8730.29,11318,162,1806,
2014-10-23_12:42,8730.02,8730.04,8725.13,8729.96,10760,150,1582,
2014-10-23_12:43,8731.10,8731.26,8726.03,8730.85,10077,127,1566,
2014-10-23_12:44,8730.61,8731.22,8725.81,8731.11,10095,155,1480,
2014-10-23_12:45,8726.26,8732.15,8726.26,8727.86,12801,223,1841,
2014-10-23_12:46,8730.95,8732.18,8728.09,8732.03,10300,165,1602,
2014-10-23_12:47,8732.51,8733.66,8732.37,8732.37,10048,266,1600,
2014-10-23_12:48,8733.16,8734.71,8729.68,8734.45,10838,164,1870,
2014-10-23_12:49,8735.10,8735.10,8733.85,8734.13,16338,197,2287,
2014-10-23_12:50,8733.18,8734.19,8729.48,8729.48,16135,201,2206,
2014-10-23_12:51,8729.44,8735.13,8729.44,8735.13,14222,192,1984,
2014-10-23_12:52,8730.44,8735.84,8730.44,8734.93,10372,153,1607,
2014-10-23_12:53,8734.71,8735.08,8732.04,8732.04,15870,200,2046,
2014-10-23_12:54,8735.23,8735.60,8734.59,8735.60,22793,210,2111,
2014-10-23_12:55,8735.51,8736.79,8731.59,8736.79,21254,188,1937,
2014-10-23_12:56,8736.06,8737.84,8736.06,8737.84,15450,221,2168,
2014-10-23_12:57,8736.98,8737.43,8736.00,8737.43,13278,225,1883,
2014-10-23_12:58,8737.39,8738.06,8731.63,8731.63,10046,198,1893,
2014-10-23_12:59,8736.26,8736.46,8731.88,8736.38,11063,151,1767,
2014-10-23_13:00,8736.14,8737.57,8736.08,8736.25,18351,187,1861,
2014-10-23_13:01,8736.51,8737.29,8731.05,8731.05,13079,213,1962,
2014-10-23_13:02,8735.18,8736.94,8731.83,8736.76,9345,198,1994,
2014-10-23_13:03,8736.49,8737.10,8731.23,8736.87,19512,214,2299,
2014-10-23_13:04,8735.51,8735.84,8734.23,8734.41,14680,194,1930,
2014-10-23_13:05,8735.51,8735.51,8729.87,8730.23,10945,156,1869,
2014-10-23_13:06,8730.31,8735.79,8730.31,8734.72,10785,183,2039,
2014-10-23_13:07,8733.43,8735.35,8733.43,8733.64,14883,190,2107,
2014-10-23_13:08,8732.78,8733.83,8732.78,8733.54,14473,200,2019,
2014-10-23_13:09,8734.02,8734.02,8728.93,8733.02,11924,186,2183,
2014-10-23_13:10,8733.32,8733.62,8731.62,8731.62,12290,179,2006,
2014-10-23_13:11,8732.87,8734.18,8732.87,8733.88,12246,195,1955,
2014-10-23_13:12,8733.25,8733.25,8731.85,8732.73,13300,209,2130,
2014-10-23_13:13,8733.40,8733.40,8731.46,8732.75,14033,213,2106,
2014-10-23_13:14,8732.30,8733.11,8732.00,8732.20,15326,196,2206,
2014-10-23_13:15,8732.17,8733.47,8732.17,8733.47,17948,191,2169,
2014-10-23_13:16,8732.81,8732.99,8728.57,8732.62,12584,179,2211,
2014-10-23_13:17,8732.66,8734.99,8732.45,8733.31,13725,204,2275,
2014-10-23_13:18,8731.83,8733.11,8728.34,8731.98,16380,237,2728,
2014-10-23_13:19,8731.54,8732.58,8731.54,8731.89,19524,263,2780,
2014-10-23_13:20,8731.93,8731.93,8726.96,8731.49,17878,245,2485,
2014-10-23_13:21,8727.52,8731.56,8727.52,8731.45,19445,284,2992,
2014-10-23_13:22,8730.77,8731.45,8730.62,8730.62,24504,373,3352,
2014-10-23_13:23,8731.90,8731.90,8731.20,8731.50,22862,380,3714,
2014-10-23_13:24,8731.42,8731.42,8726.53,8726.53,25871,337,3812,
2014-10-23_13:25,8730.92,8730.92,8724.86,8729.81,30686,436,4433,
2014-10-23_13:26,8729.81,8729.81,8729.81,8729.81,0,0,0,
2014-10-23_13:27,8729.81,8729.81,8729.81,8729.81,0,0,0,
2014-10-23_13:28,8729.81,8729.81,8729.81,8729.81,0,0,0,
2014-10-23_13:29,8729.81,8729.81,8729.81,8729.81,0,0,0,
2014-10-23_13:30,8729.81,8731.07,8729.81,8731.07,103220,3602,23947,
2014-10-24_09:01,8740.28,8750.42,8740.28,8745.19,58997,2381,16632,
2014-10-24_09:02,8744.25,8746.68,8742.82,8743.02,31464,904,7422,
2014-10-24_09:03,8741.38,8741.38,8738.38,8738.38,42221,666,5645,
2014-10-24_09:04,8737.92,8740.89,8735.19,8735.39,74392,731,6397,
2014-10-24_09:05,8734.51,8736.81,8733.06,8736.81,66970,607,5636,
2014-10-24_09:06,8731.92,8731.92,8726.31,8731.15,75555,580,6037,
2014-10-24_09:07,8724.29,8724.29,8718.98,8718.98,61367,556,6690,
2014-10-24_09:08,8718.64,8718.64,8709.88,8709.88,85966,792,7192,
2014-10-24_09:09,8705.02,8708.60,8702.28,8707.61,52907,538,5132,
2014-10-24_09:10,8702.40,8707.28,8700.28,8700.28,60594,531,5539,
2014-10-24_09:11,8699.61,8699.61,8690.46,8690.46,62157,688,7182,
2014-10-24_09:12,8689.44,8689.44,8682.50,8682.50,65979,706,7612,
2014-10-24_09:13,8680.01,8680.01,8677.26,8677.26,54865,651,6363,
2014-10-24_09:14,8678.89,8678.89,8677.70,8678.58,59640,581,5560,
2014-10-24_09:15,8680.62,8683.84,8677.62,8683.84,52041,587,4551,
2014-10-24_09:16,8678.76,8686.35,8678.76,8684.94,41321,397,4078,
2014-10-24_09:17,8686.31,8688.17,8686.31,8688.03,40653,419,3774,
2014-10-24_09:18,8689.23,8694.93,8688.39,8690.58,37265,457,3665,
2014-10-24_09:19,8690.31,8696.67,8690.31,8691.58,33311,385,3448,
2014-10-24_09:20,8692.10,8692.74,8686.42,8686.42,37877,347,4078,
2014-10-24_09:21,8686.34,8686.34,8671.90,8673.89,49674,704,6520,
2014-10-24_09:22,8672.32,8672.32,8663.16,8663.16,46278,638,6440,
2014-10-24_09:23,8657.31,8659.74,8655.41,8655.41,49170,587,5616,
2014-10-24_09:24,8654.68,8660.06,8654.68,8660.06,40158,484,4511,
2014-10-24_09:25,8660.68,8664.28,8657.74,8664.28,39557,360,3638,
2014-10-24_09:26,8664.19,8665.64,8660.08,8660.86,24325,305,3055,
2014-10-24_09:27,8661.49,8667.45,8661.43,8664.38,25338,258,2658,
2014-10-24_09:28,8667.98,8669.81,8667.98,8669.81,23661,300,2902,
2014-10-24_09:29,8669.75,8670.93,8666.84,8666.84,17487,226,2324,
2014-10-24_09:30,8666.69,8673.42,8666.69,8670.12,16015,249,2221,
2014-10-24_09:31,8671.25,8675.30,8671.25,8674.38,17386,267,2516,
2014-10-24_09:32,8674.52,8676.33,8670.26,8675.08,24113,255,2636,
2014-10-24_09:33,8675.07,8675.45,8671.38,8672.41,24292,246,2295,
2014-10-24_09:34,8673.13,8679.13,8673.13,8679.13,21033,228,2518,
2014-10-24_09:35,8678.45,8679.56,8675.03,8677.39,29486,333,3256,
2014-10-24_09:36,8679.20,8680.82,8671.49,8676.77,22884,354,4006,
2014-10-24_09:37,8676.40,8676.40,8664.90,8667.98,31564,508,5890,
2014-10-24_09:38,8661.76,8667.12,8661.76,8667.12,23156,282,2971,
2014-10-24_09:39,8663.87,8668.67,8663.87,8668.67,15955,222,2194,
2014-10-24_09:40,8665.27,8671.05,8664.95,8671.05,17264,247,2194,
2014-10-24_09:41,8671.16,8671.77,8670.83,8671.77,20375,246,2268,
2014-10-24_09:42,8671.33,8673.04,8671.11,8672.49,18643,199,1929,
2014-10-24_09:43,8672.60,8675.84,8672.60,8675.84,20464,219,2192,
2014-10-24_09:44,8675.70,8677.91,8675.70,8677.91,30289,289,2656,
2014-10-24_09:45,8679.69,8680.66,8675.34,8675.34,22146,242,2590,
2014-10-24_09:46,8680.05,8683.20,8680.05,8682.65,23478,350,2760,
2014-10-24_09:47,8681.70,8689.82,8681.70,8689.82,25223,445,3128,
2014-10-24_09:48,8689.45,8689.45,8682.72,8685.15,26797,280,2848,
2014-10-24_09:49,8686.26,8686.26,8677.11,8677.11,22911,351,3723,
2014-10-24_09:50,8677.07,8678.46,8676.29,8676.29,19162,219,2291,
2014-10-24_09:51,8677.51,8677.51,8673.51,8675.56,12834,244,2236,
2014-10-24_09:52,8675.30,8677.46,8675.30,8676.94,20048,197,1928,
2014-10-24_09:53,8677.67,8678.43,8677.67,8678.11,17327,172,1555,
2014-10-24_09:54,8678.68,8679.85,8678.68,8679.53,13520,163,1693,
2014-10-24_09:55,8679.96,8680.27,8679.27,8679.48,14816,163,1750,
2014-10-24_09:56,8680.37,8685.41,8680.17,8680.56,11487,156,1533,
2014-10-24_09:57,8680.88,8685.53,8680.88,8681.43,11016,156,1696,
2014-10-24_09:58,8681.64,8683.34,8681.64,8682.86,11160,202,1676,
2014-10-24_09:59,8683.07,8684.68,8683.07,8684.68,12103,194,1902,
2014-10-24_10:00,8684.92,8686.11,8684.92,8685.68,11498,185,2035,
2014-10-24_10:01,8686.31,8688.71,8686.12,8688.71,12595,228,2265,
2014-10-24_10:02,8688.27,8688.27,8679.95,8679.95,23291,392,3469,
2014-10-24_10:03,8674.62,8680.65,8674.62,8680.32,19084,244,2601,
2014-10-24_10:04,8680.18,8680.68,8676.19,8680.30,13454,225,2059,
2014-10-24_10:05,8681.06,8682.30,8676.91,8682.30,8762,146,1680,
2014-10-24_10:06,8683.02,8683.40,8678.54,8678.54,11641,167,1740,
2014-10-24_10:07,8683.11,8683.27,8678.29,8683.27,17398,217,1716,
2014-10-24_10:08,8683.90,8684.05,8683.16,8683.75,7849,170,1574,
2014-10-24_10:09,8683.55,8684.45,8680.07,8684.22,6964,167,1457,
2014-10-24_10:10,8683.66,8684.78,8678.63,8684.78,11363,180,1728,
2014-10-24_10:11,8685.08,8685.08,8682.32,8682.32,17291,345,3029,
2014-10-24_10:12,8678.65,8683.34,8677.11,8678.86,16154,312,3313,
2014-10-24_10:13,8678.39,8678.45,8673.96,8675.77,16599,238,2497,
2014-10-24_10:14,8675.94,8676.65,8672.32,8672.78,19115,226,1912,
2014-10-24_10:15,8677.38,8678.13,8672.45,8672.45,17734,208,1739,
2014-10-24_10:16,8672.93,8678.73,8669.78,8674.34,30197,222,2188,
2014-10-24_10:17,8671.00,8673.08,8667.27,8670.90,22339,313,3401,
2014-10-24_10:18,8670.95,8671.60,8670.76,8671.60,13278,209,2030,
2014-10-24_10:19,8671.50,8672.52,8667.32,8671.87,11602,176,1731,
2014-10-24_10:20,8667.66,8673.16,8667.66,8672.99,13543,187,1938,
2014-10-24_10:21,8667.84,8673.82,8667.84,8673.34,11743,177,1733,
2014-10-24_10:22,8673.16,8674.39,8668.79,8670.38,9993,168,1776,
2014-10-24_10:23,8669.35,8674.53,8669.35,8673.82,8481,177,1554,
2014-10-24_10:24,8674.63,8674.63,8668.78,8669.83,6704,109,1335,
2014-10-24_10:25,8669.88,8674.54,8669.62,8669.62,7606,126,1353,
2014-10-24_10:26,8674.64,8674.64,8669.79,8670.61,14824,142,1572,
2014-10-24_10:27,8670.44,8675.96,8670.44,8675.75,26013,166,1668,
2014-10-24_10:28,8671.57,8676.61,8671.57,8671.81,19109,165,1667,
2014-10-24_10:29,8671.69,8672.87,8671.69,8672.49,10759,151,1516,
2014-10-24_10:30,8672.98,8677.80,8666.92,8666.92,11086,236,2254,
2014-10-24_10:31,8668.41,8671.43,8666.78,8667.86,12346,218,2129,
2014-10-24_10:32,8667.86,8668.12,8666.93,8668.12,10739,155,1614,
2014-10-24_10:33,8667.06,8667.43,8666.90,8666.90,10459,181,1655,
2014-10-24_10:34,8666.73,8667.94,8666.73,8667.24,17404,172,1652,
2014-10-24_10:35,8668.18,8674.08,8668.18,8669.29,9307,124,1434,
2014-10-24_10:36,8669.52,8673.85,8668.39,8668.39,5910,139,1335,
2014-10-24_10:37,8669.21,8675.13,8669.21,8670.76,8597,134,1435,
2014-10-24_10:38,8675.20,8675.20,8669.24,8674.55,9252,171,1470,
2014-10-24_10:39,8669.88,8674.64,8669.61,8669.61,11396,123,1384,
2014-10-24_10:40,8670.10,8674.70,8669.70,8674.70,9257,142,1277,
2014-10-24_10:41,8670.73,8674.50,8669.20,8674.34,20104,158,1443,
2014-10-24_10:42,8674.11,8674.11,8670.15,8670.84,5821,106,1121,
2014-10-24_10:43,8671.59,8677.31,8671.59,8672.18,8204,151,1407,
2014-10-24_10:44,8672.05,8673.43,8671.89,8672.20,10979,159,1567,
2014-10-24_10:45,8672.77,8677.44,8672.25,8677.44,8646,141,1366,
2014-10-24_10:46,8677.15,8680.32,8673.50,8680.32,8025,170,1356,
2014-10-24_10:47,8680.04,8681.22,8675.53,8681.03,9553,159,1553,
2014-10-24_10:48,8676.49,8681.21,8676.49,8677.65,15682,183,1556,
2014-10-24_10:49,8682.76,8683.29,8677.48,8682.99,9724,146,1402,
2014-10-24_10:50,8683.07,8684.50,8678.59,8684.15,10026,118,1417,
2014-10-24_10:51,8683.88,8683.88,8678.91,8679.13,9593,125,1460,
2014-10-24_10:52,8679.08,8679.08,8677.97,8678.89,7523,127,1473,
2014-10-24_10:53,8679.51,8682.37,8677.39,8678.25,8412,130,1397,
2014-10-24_10:54,8683.23,8683.23,8678.06,8678.62,7714,139,1279,
2014-10-24_10:55,8683.48,8684.56,8679.00,8679.47,8275,119,1234,
2014-10-24_10:56,8679.75,8683.99,8679.75,8679.93,7263,134,1272,
2014-10-24_10:57,8679.91,8680.80,8679.23,8680.36,5832,103,1075,
2014-10-24_10:58,8680.63,8682.18,8680.61,8681.86,6140,126,1110,
2014-10-24_10:59,8681.42,8684.64,8680.24,8684.64,5282,114,1106,
2014-10-24_11:00,8683.76,8683.76,8675.65,8683.13,7121,193,1806,
2014-10-24_11:01,8677.77,8682.55,8676.57,8676.57,6442,173,1462,
2014-10-24_11:02,8676.17,8677.61,8676.17,8677.61,5268,125,1301,
2014-10-24_11:03,8681.61,8681.86,8677.09,8681.86,5249,97,1134,
2014-10-24_11:04,8676.93,8682.35,8675.86,8681.68,5394,112,1226,
2014-10-24_11:05,8681.17,8681.47,8676.44,8676.91,4835,96,1024,
2014-10-24_11:06,8676.95,8677.58,8676.20,8676.79,4796,101,1077,
2014-10-24_11:07,8676.71,8677.25,8676.66,8676.97,6407,109,1211,
2014-10-24_11:08,8678.44,8678.48,8676.97,8676.97,5904,108,1180,
2014-10-24_11:09,8677.23,8682.47,8675.80,8682.47,5252,116,1159,
2014-10-24_11:10,8677.64,8681.76,8677.34,8677.53,6467,87,1103,
2014-10-24_11:11,8677.23,8681.73,8677.23,8678.67,4678,161,1262,
2014-10-24_11:12,8677.84,8677.97,8670.57,8670.57,15965,578,3323,
2014-10-24_11:13,8665.48,8670.83,8665.29,8670.83,12657,223,2197,
2014-10-24_11:14,8665.80,8670.53,8665.67,8665.67,10995,155,1913,
2014-10-24_11:15,8664.99,8670.62,8664.99,8665.90,8305,155,1734,
2014-10-24_11:16,8663.93,8665.34,8663.93,8665.00,7810,137,1445,
2014-10-24_11:17,8670.01,8670.01,8664.81,8664.94,14838,209,1765,
2014-10-24_11:18,8663.96,8668.14,8663.96,8664.55,8551,143,1403,
2014-10-24_11:19,8669.13,8669.31,8663.83,8665.01,8584,146,1544,
2014-10-24_11:20,8664.67,8665.44,8664.45,8665.01,10439,122,1331,
2014-10-24_11:21,8664.92,8665.86,8664.69,8665.86,5698,104,1306,
2014-10-24_11:22,8665.79,8669.57,8664.89,8666.21,5840,102,1328,
2014-10-24_11:23,8666.01,8670.49,8665.37,8666.19,7276,128,1329,
2014-10-24_11:24,8666.27,8666.30,8665.00,8666.30,5221,102,1303,
2014-10-24_11:25,8666.53,8666.53,8665.69,8665.83,6027,109,1238,
2014-10-24_11:26,8664.61,8665.93,8664.61,8665.93,6817,131,1445,
2014-10-24_11:27,8665.91,8665.91,8663.39,8663.39,8754,212,1704,
2014-10-24_11:28,8663.49,8663.49,8653.42,8653.42,38522,904,6219,
2014-10-24_11:29,8651.17,8651.17,8647.60,8647.60,32698,594,6167,
2014-10-24_11:30,8647.33,8647.33,8640.32,8640.32,26104,396,4340,
2014-10-24_11:31,8645.29,8645.29,8640.91,8641.14,21252,291,3224,
2014-10-24_11:32,8641.12,8645.84,8640.76,8645.84,20246,325,2762,
2014-10-24_11:33,8639.54,8642.18,8639.54,8642.03,17005,233,2288,
2014-10-24_11:34,8642.40,8646.87,8641.73,8642.52,12714,221,2131,
2014-10-24_11:35,8642.57,8642.97,8641.78,8642.97,10086,190,1931,
2014-10-24_11:36,8643.72,8648.26,8642.08,8648.26,8523,156,1813,
2014-10-24_11:37,8648.10,8648.10,8643.70,8644.86,11406,141,1664,
2014-10-24_11:38,8645.99,8649.15,8644.71,8644.95,10391,165,1833,
2014-10-24_11:39,8648.43,8649.66,8645.14,8645.14,9944,149,1645,
2014-10-24_11:40,8643.74,8650.18,8643.74,8645.39,8248,148,1595,
2014-10-24_11:41,8644.65,8649.86,8644.65,8649.86,10569,122,1485,
2014-10-24_11:42,8638.90,8645.79,8638.90,8645.78,13822,228,2395,
2014-10-24_11:43,8646.17,8646.48,8641.37,8646.45,7670,126,1415,
2014-10-24_11:44,8646.26,8647.22,8641.94,8647.22,6533,109,1346,
2014-10-24_11:45,8647.15,8648.34,8647.05,8647.05,9206,129,1460,
2014-10-24_11:46,8647.27,8647.77,8642.29,8646.66,8119,136,1379,
2014-10-24_11:47,8647.83,8647.83,8643.05,8647.81,7073,119,1321,
2014-10-24_11:48,8648.60,8648.86,8648.10,8648.30,5826,108,1309,
2014-10-24_11:49,8648.83,8649.24,8644.03,8648.62,7142,111,1290,
2014-10-24_11:50,8643.57,8649.39,8643.57,8648.83,6836,145,1331,
2014-10-24_11:51,8648.50,8649.80,8648.10,8648.39,7391,102,1430,
2014-10-24_11:52,8647.13,8649.57,8647.13,8649.57,5836,108,1411,
2014-10-24_11:53,8644.63,8649.73,8643.72,8649.73,5242,95,1248,
2014-10-24_11:54,8644.44,8648.97,8644.44,8648.88,5982,129,1382,
2014-10-24_11:55,8644.90,8649.79,8644.90,8645.48,6337,142,1452,
2014-10-24_11:56,8645.97,8650.48,8645.97,8650.26,6899,108,1321,
2014-10-24_11:57,8650.59,8651.54,8646.65,8651.32,6905,106,1331,
2014-10-24_11:58,8651.24,8651.24,8641.45,8641.45,7945,187,2041,
2014-10-24_11:59,8641.62,8646.67,8641.37,8641.39,7421,154,1504,
2014-10-24_12:00,8642.33,8646.47,8641.22,8641.81,8213,121,1330,
2014-10-24_12:01,8646.78,8647.18,8642.53,8643.01,8286,140,1535,
2014-10-24_12:02,8647.00,8647.70,8642.69,8643.64,6395,96,1174,
2014-10-24_12:03,8643.63,8648.00,8642.37,8643.37,6091,132,1336,
2014-10-24_12:04,8643.93,8648.59,8643.12,8648.59,6107,117,1179,
2014-10-24_12:05,8647.96,8649.21,8643.73,8644.30,4732,77,1029,
2014-10-24_12:06,8644.00,8648.95,8644.00,8648.95,5247,92,1220,
2014-10-24_12:07,8648.82,8650.83,8648.82,8650.09,8055,95,1190,
2014-10-24_12:08,8650.37,8650.37,8644.54,8644.70,6114,109,1238,
2014-10-24_12:09,8649.46,8649.53,8644.25,8649.39,5259,103,1328,
2014-10-24_12:10,8649.07,8649.71,8645.45,8645.45,5715,97,1314,
2014-10-24_12:11,8649.76,8651.39,8644.80,8650.37,6408,120,1204,
2014-10-24_12:12,8651.14,8651.14,8645.08,8645.08,4769,114,1147,
2014-10-24_12:13,8649.30,8651.03,8646.39,8650.37,7769,138,1178,
2014-10-24_12:14,8650.30,8651.16,8646.81,8646.81,6966,119,1241,
2014-10-24_12:15,8651.44,8652.16,8647.47,8652.16,6289,114,1250,
2014-10-24_12:16,8647.43,8652.26,8647.43,8651.63,5746,104,1220,
2014-10-24_12:17,8651.46,8651.46,8650.37,8650.71,9384,135,1407,
2014-10-24_12:18,8650.69,8651.06,8645.52,8649.93,6608,138,1292,
2014-10-24_12:19,8649.65,8649.96,8645.38,8645.38,8674,250,1660,
2014-10-24_12:20,8650.00,8650.27,8643.16,8643.56,10505,165,1448,
2014-10-24_12:21,8643.05,8648.37,8642.91,8646.62,8840,162,1550,
2014-10-24_12:22,8647.37,8647.37,8640.81,8641.54,17434,243,2752,
2014-10-24_12:23,8637.55,8640.34,8636.20,8637.09,20594,385,4342,
2014-10-24_12:24,8637.15,8637.15,8631.08,8635.95,19088,349,3046,
2014-10-24_12:25,8630.55,8635.55,8630.55,8635.00,14474,217,2479,
2014-10-24_12:26,8634.89,8634.89,8630.12,8630.29,12487,207,2383,
2014-10-24_12:27,8632.01,8635.73,8631.17,8635.60,12455,204,2414,
2014-10-24_12:28,8630.83,8634.91,8629.24,8634.91,15809,231,2488,
2014-10-24_12:29,8634.99,8635.28,8630.71,8634.89,9860,170,2065,
2014-10-24_12:30,8635.96,8636.53,8635.89,8635.89,11178,179,1900,
2014-10-24_12:31,8637.56,8637.56,8632.12,8636.44,14250,231,2130,
2014-10-24_12:32,8632.74,8636.52,8631.38,8636.52,9880,158,1672,
2014-10-24_12:33,8630.98,8635.89,8630.47,8632.00,8557,141,1680,
2014-10-24_12:34,8632.69,8636.99,8632.56,8632.56,7655,121,1488,
2014-10-24_12:35,8637.43,8638.78,8636.68,8638.78,10838,139,1577,
2014-10-24_12:36,8637.55,8638.90,8634.03,8638.24,13773,507,1845,
2014-10-24_12:37,8637.06,8643.23,8637.06,8643.14,9262,130,1723,
2014-10-24_12:38,8643.50,8645.62,8643.44,8643.44,9324,142,1637,
2014-10-24_12:39,8643.33,8644.95,8643.33,8644.95,7653,141,1657,
2014-10-24_12:40,8640.48,8646.16,8639.89,8639.89,7025,135,1521,
2014-10-24_12:41,8640.70,8641.52,8639.52,8641.24,7041,120,1508,
2014-10-24_12:42,8642.21,8642.21,8640.18,8641.25,9467,120,1449,
2014-10-24_12:43,8640.44,8641.58,8640.44,8641.58,6015,111,1362,
2014-10-24_12:44,8646.44,8646.44,8641.52,8641.85,7390,115,1364,
2014-10-24_12:45,8641.09,8642.34,8641.09,8642.33,6685,116,1420,
2014-10-24_12:46,8641.98,8647.52,8641.85,8642.58,5968,116,1460,
2014-10-24_12:47,8646.01,8646.01,8641.05,8643.06,8022,138,1577,
2014-10-24_12:48,8642.94,8643.23,8642.13,8643.23,7752,179,1566,
2014-10-24_12:49,8647.65,8648.31,8643.37,8643.57,7963,135,1426,
2014-10-24_12:50,8644.12,8644.12,8643.12,8644.01,9272,159,1605,
2014-10-24_12:51,8647.72,8647.72,8643.06,8644.50,8481,305,1800,
2014-10-24_12:52,8643.47,8644.45,8642.79,8642.79,11055,346,1742,
2014-10-24_12:53,8642.85,8643.46,8642.11,8643.46,9101,148,1651,
2014-10-24_12:54,8643.39,8643.39,8640.30,8641.93,8357,149,1637,
2014-10-24_12:55,8641.95,8643.07,8638.10,8643.07,7196,138,1676,
2014-10-24_12:56,8642.68,8642.68,8637.01,8641.65,7030,136,1601,
2014-10-24_12:57,8641.42,8642.31,8637.33,8637.33,8131,158,1715,
2014-10-24_12:58,8642.81,8642.81,8636.58,8640.96,9432,218,2037,
2014-10-24_12:59,8641.42,8641.42,8635.65,8637.57,8730,172,1723,
2014-10-24_13:00,8641.01,8641.01,8639.07,8640.20,10743,212,2473,
2014-10-24_13:01,8639.07,8639.07,8637.80,8638.79,11290,241,3286,
2014-10-24_13:02,8638.81,8639.30,8637.88,8639.30,11986,154,2066,
2014-10-24_13:03,8639.06,8641.33,8634.44,8640.93,13822,187,2106,
2014-10-24_13:04,8639.58,8640.13,8639.29,8640.13,9834,185,2276,
2014-10-24_13:05,8641.32,8641.32,8640.34,8640.51,10512,163,1954,
2014-10-24_13:06,8640.75,8640.75,8635.27,8638.17,12560,210,2906,
2014-10-24_13:07,8637.74,8638.74,8634.11,8638.34,15856,207,3031,
2014-10-24_13:08,8639.33,8639.33,8633.67,8637.89,11551,188,2607,
2014-10-24_13:09,8637.92,8638.54,8633.99,8637.61,12292,204,2219,
2014-10-24_13:10,8637.02,8638.30,8633.12,8637.54,14728,229,2476,
2014-10-24_13:11,8639.10,8639.10,8632.68,8636.86,10672,209,2403,
2014-10-24_13:12,8638.49,8638.49,8636.42,8636.42,11904,191,2438,
2014-10-24_13:13,8636.26,8636.26,8630.98,8635.37,15830,259,3749,
2014-10-24_13:14,8631.81,8636.54,8631.77,8635.47,14937,207,2533,
2014-10-24_13:15,8635.83,8636.83,8635.67,8636.57,16249,250,2729,
2014-10-24_13:16,8635.49,8636.72,8632.13,8632.13,16302,236,2661,
2014-10-24_13:17,8635.70,8638.27,8635.70,8638.27,13263,224,2714,
2014-10-24_13:18,8638.70,8638.70,8633.94,8637.37,13966,239,2679,
2014-10-24_13:19,8632.51,8637.95,8632.51,8637.95,15366,253,3118,
2014-10-24_13:20,8637.29,8638.69,8633.26,8633.26,12948,242,2845,
2014-10-24_13:21,8637.31,8639.60,8637.31,8638.18,13985,268,3113,
2014-10-24_13:22,8638.05,8638.52,8636.54,8637.47,19846,382,3840,
2014-10-24_13:23,8634.06,8639.83,8634.06,8634.32,20477,378,3787,
2014-10-24_13:24,8639.15,8640.59,8638.61,8638.61,24510,376,4161,
2014-10-24_13:25,8641.32,8642.65,8640.87,8642.28,33086,502,4606,
2014-10-24_13:26,8642.28,8642.28,8642.28,8642.28,0,0,0,
2014-10-24_13:27,8642.28,8642.28,8642.28,8642.28,0,0,0,
2014-10-24_13:28,8642.28,8642.28,8642.28,8642.28,0,0,0,
2014-10-24_13:29,8642.28,8642.28,8642.28,8642.28,0,0,0,
2014-10-24_13:30,8642.28,8646.01,8642.28,8646.01,113814,4278,25979,
2014-10-27_09:01,8671.51,8685.01,8671.51,8683.61,49381,1817,14036,
2014-10-27_09:02,8685.74,8688.63,8685.11,8687.38,23919,590,5038,
2014-10-27_09:03,8686.53,8689.67,8684.58,8685.78,30639,504,4670,
2014-10-27_09:04,8689.06,8689.06,8679.45,8679.45,39912,546,4770,
2014-10-27_09:05,8683.12,8683.12,8672.55,8674.79,49866,525,4990,
2014-10-27_09:06,8673.48,8673.48,8665.94,8668.47,52849,523,5220,
2014-10-27_09:07,8662.88,8668.35,8660.16,8660.16,54870,510,5020,
2014-10-27_09:08,8665.00,8665.00,8658.16,8661.93,40909,534,5137,
2014-10-27_09:09,8656.94,8659.59,8655.48,8658.11,33605,459,4795,
2014-10-27_09:10,8658.58,8662.87,8657.91,8662.87,66089,612,5375,
2014-10-27_09:11,8666.22,8667.51,8661.21,8662.01,44701,430,4357,
2014-10-27_09:12,8666.31,8667.34,8662.20,8662.88,41835,505,3998,
2014-10-27_09:13,8663.10,8663.10,8661.03,8661.03,39155,372,3765,
2014-10-27_09:14,8660.01,8660.04,8657.63,8657.63,36438,405,4160,
2014-10-27_09:15,8657.56,8657.56,8654.05,8654.05,49524,481,4001,
2014-10-27_09:16,8653.40,8653.40,8645.46,8646.39,46585,522,4866,
2014-10-27_09:17,8649.47,8649.47,8644.58,8644.94,50105,479,4680,
2014-10-27_09:18,8644.88,8644.88,8637.74,8640.81,35582,463,4302,
2014-10-27_09:19,8641.08,8641.08,8638.85,8639.63,35584,381,4299,
2014-10-27_09:20,8639.16,8639.55,8637.19,8637.19,29967,369,4256,
2014-10-27_09:21,8637.35,8637.35,8635.46,8635.46,29436,385,3622,
2014-10-27_09:22,8635.29,8636.40,8634.40,8636.40,35089,478,3758,
2014-10-27_09:23,8636.84,8640.66,8636.84,8640.66,46040,463,3957,
2014-10-27_09:24,8645.93,8645.93,8640.69,8642.72,22426,324,3173,
2014-10-27_09:25,8641.95,8643.06,8641.87,8642.00,27283,315,2936,
2014-10-27_09:26,8642.52,8642.57,8642.13,8642.13,19755,297,2689,
2014-10-27_09:27,8646.34,8647.57,8642.26,8642.26,21779,254,2655,
2014-10-27_09:28,8642.59,8647.57,8642.04,8647.57,21672,235,2445,
2014-10-27_09:29,8647.55,8647.55,8642.56,8644.07,21706,244,2357,
2014-10-27_09:30,8644.82,8646.83,8642.64,8646.83,29198,379,2715,
2014-10-27_09:31,8647.23,8648.30,8642.41,8642.41,24950,306,2881,
2014-10-27_09:32,8642.85,8642.85,8637.57,8640.18,36124,390,3137,
2014-10-27_09:33,8640.03,8640.03,8634.38,8639.49,24514,339,2978,
2014-10-27_09:34,8637.82,8639.64,8632.90,8639.64,30998,419,3568,
2014-10-27_09:35,8637.55,8637.56,8630.44,8635.47,28218,333,3579,
2014-10-27_09:36,8630.32,8635.90,8629.21,8631.96,27970,340,3387,
2014-10-27_09:37,8631.65,8631.65,8625.97,8630.37,32218,390,3599,
2014-10-27_09:38,8624.96,8624.96,8623.21,8623.21,26598,476,3799,
2014-10-27_09:39,8626.81,8627.03,8620.74,8621.53,32605,457,3865,
2014-10-27_09:40,8625.24,8626.34,8622.67,8625.36,29194,434,3811,
2014-10-27_09:41,8623.31,8624.64,8619.15,8619.86,24321,357,3653,
2014-10-27_09:42,8622.88,8623.07,8618.42,8618.52,26813,342,3610,
2014-10-27_09:43,8618.44,8622.51,8616.74,8620.34,23998,335,3571,
2014-10-27_09:44,8616.08,8620.54,8614.57,8614.57,23721,342,3746,
2014-10-27_09:45,8613.99,8617.57,8611.37,8611.37,21427,392,4190,
2014-10-27_09:46,8614.68,8614.93,8609.47,8613.18,28896,377,4030,
2014-10-27_09:47,8613.58,8613.58,8607.49,8608.31,28637,390,3800,
2014-10-27_09:48,8612.02,8612.68,8607.23,8610.20,23242,377,3910,
2014-10-27_09:49,8609.34,8614.98,8609.34,8614.98,23998,308,3415,
2014-10-27_09:50,8614.97,8616.99,8614.97,8616.86,22302,337,2984,
2014-10-27_09:51,8617.59,8620.74,8614.21,8620.74,22548,337,3039,
2014-10-27_09:52,8619.71,8623.59,8615.19,8623.59,22911,324,2924,
2014-10-27_09:53,8623.43,8627.19,8623.43,8627.19,32170,467,3014,
2014-10-27_09:54,8627.42,8627.42,8625.76,8626.62,16009,267,2407,
2014-10-27_09:55,8632.40,8632.40,8627.84,8628.91,19900,202,2375,
2014-10-27_09:56,8628.35,8628.56,8627.55,8627.94,13040,174,1925,
2014-10-27_09:57,8632.17,8632.17,8626.73,8626.73,16664,152,1659,
2014-10-27_09:58,8631.26,8631.91,8626.40,8626.56,11471,146,1666,
2014-10-27_09:59,8626.87,8631.95,8626.79,8627.23,7732,134,1556,
2014-10-27_10:00,8631.71,8631.71,8626.05,8626.11,9720,121,1537,
2014-10-27_10:01,8630.99,8630.99,8625.01,8629.30,10489,152,1940,
2014-10-27_10:02,8625.27,8629.39,8623.12,8628.03,16487,210,2151,
2014-10-27_10:03,8628.41,8628.41,8623.05,8628.02,10548,189,1938,
2014-10-27_10:04,8623.67,8623.67,8621.24,8621.24,11055,192,1968,
2014-10-27_10:05,8621.82,8622.27,8620.72,8620.98,14892,204,2237,
2014-10-27_10:06,8620.05,8621.31,8619.41,8619.80,18901,254,2245,
2014-10-27_10:07,8615.30,8619.83,8615.02,8618.77,13795,193,2014,
2014-10-27_10:08,8618.74,8618.81,8613.33,8618.28,11819,163,1921,
2014-10-27_10:09,8617.46,8617.47,8612.91,8613.61,12864,236,2141,
2014-10-27_10:10,8618.35,8618.38,8613.66,8617.89,14280,209,2244,
2014-10-27_10:11,8618.79,8618.79,8611.30,8617.12,16362,225,2386,
2014-10-27_10:12,8614.91,8615.74,8614.91,8615.56,17766,264,2488,
2014-10-27_10:13,8615.01,8616.03,8611.35,8611.35,14843,228,2210,
2014-10-27_10:14,8611.05,8616.56,8610.61,8616.03,11083,213,2259,
2014-10-27_10:15,8615.70,8620.67,8615.37,8620.67,14302,195,2190,
2014-10-27_10:16,8620.85,8620.85,8616.70,8617.59,14494,213,2235,
2014-10-27_10:17,8618.77,8619.79,8618.27,8619.76,12923,193,2051,
2014-10-27_10:18,8624.45,8625.73,8620.57,8621.09,13753,184,1922,
2014-10-27_10:19,8625.64,8626.16,8620.59,8626.16,14185,155,1801,
2014-10-27_10:20,8621.66,8626.08,8621.51,8622.02,14453,166,1918,
2014-10-27_10:21,8626.56,8626.56,8621.43,8621.43,9064,139,1534,
2014-10-27_10:22,8626.26,8626.38,8621.40,8621.66,9043,153,1640,
2014-10-27_10:23,8621.86,8626.72,8621.86,8622.68,9387,135,1462,
2014-10-27_10:24,8628.76,8629.04,8624.23,8628.60,11979,194,1846,
2014-10-27_10:25,8628.67,8628.67,8623.94,8624.62,9374,144,1717,
2014-10-27_10:26,8628.80,8628.80,8623.82,8624.80,10867,144,1681,
2014-10-27_10:27,8628.52,8628.93,8623.24,8623.77,9320,141,1490,
2014-10-27_10:28,8624.35,8624.35,8621.72,8621.72,7288,138,1661,
2014-10-27_10:29,8621.56,8626.28,8621.43,8622.27,7136,118,1739,
2014-10-27_10:30,8626.40,8626.46,8621.53,8622.19,7230,102,1523,
2014-10-27_10:31,8622.53,8626.17,8621.06,8621.06,9721,161,1686,
2014-10-27_10:32,8620.93,8625.86,8620.79,8621.37,9012,144,1571,
2014-10-27_10:33,8626.09,8626.09,8621.36,8621.70,7524,127,1538,
2014-10-27_10:34,8625.70,8625.70,8620.68,8621.68,13402,155,1551,
2014-10-27_10:35,8621.57,8622.33,8620.33,8622.33,8510,140,1598,
2014-10-27_10:36,8626.73,8626.73,8620.34,8620.48,6947,132,1526,
2014-10-27_10:37,8620.23,8620.23,8618.58,8618.58,10282,192,2168,
2014-10-27_10:38,8617.93,8623.95,8617.87,8619.04,11872,191,2041,
2014-10-27_10:39,8624.03,8624.04,8619.54,8623.41,16023,215,2500,
2014-10-27_10:40,8623.52,8625.05,8620.63,8620.63,10537,187,2159,
2014-10-27_10:41,8620.46,8626.49,8620.46,8626.31,8424,192,1873,
2014-10-27_10:42,8626.63,8626.80,8625.08,8626.13,11114,156,1695,
2014-10-27_10:43,8627.80,8635.75,8624.24,8635.75,46888,508,3954,
2014-10-27_10:44,8636.10,8640.27,8633.89,8640.27,46606,463,3591,
2014-10-27_10:45,8636.85,8643.04,8636.82,8638.93,28803,354,3140,
2014-10-27_10:46,8638.26,8643.52,8637.81,8643.52,25211,288,2447,
2014-10-27_10:47,8645.11,8645.11,8639.54,8644.64,15801,187,2024,
2014-10-27_10:48,8639.43,8639.43,8638.56,8638.56,11918,204,1840,
2014-10-27_10:49,8643.04,8643.35,8638.73,8643.28,11262,189,1694,
2014-10-27_10:50,8638.34,8643.63,8638.32,8643.63,8769,147,1481,
2014-10-27_10:51,8643.26,8643.35,8637.52,8638.03,8520,139,1417,
2014-10-27_10:52,8642.41,8643.32,8637.81,8638.91,10888,121,1372,
2014-10-27_10:53,8638.74,8644.76,8638.74,8639.79,11145,149,1502,
2014-10-27_10:54,8644.78,8644.78,8639.22,8644.42,9447,131,1366,
2014-10-27_10:55,8644.02,8644.43,8640.96,8640.96,7156,166,1538,
2014-10-27_10:56,8645.16,8646.04,8640.93,8645.62,8580,161,1586,
2014-10-27_10:57,8646.50,8648.72,8646.50,8648.72,11852,165,1771,
2014-10-27_10:58,8650.43,8661.46,8650.43,8661.46,40893,668,4687,
2014-10-27_10:59,8661.43,8663.07,8657.88,8657.88,40004,583,4202,
2014-10-27_11:00,8664.27,8664.27,8662.60,8662.68,20646,338,3010,
2014-10-27_11:01,8662.39,8662.66,8656.60,8656.60,26890,271,2616,
2014-10-27_11:02,8661.72,8662.80,8661.48,8661.48,19513,203,2107,
2014-10-27_11:03,8661.01,8661.01,8655.30,8660.26,14934,171,1822,
2014-10-27_11:04,8660.30,8660.32,8658.53,8658.53,9708,138,1526,
2014-10-27_11:05,8654.15,8658.52,8654.05,8654.47,8295,144,1489,
2014-10-27_11:06,8658.86,8658.86,8653.08,8653.08,8083,130,1486,
2014-10-27_11:07,8653.35,8657.63,8651.24,8657.63,9347,155,1411,
2014-10-27_11:08,8654.40,8657.40,8653.89,8657.40,9980,162,1460,
2014-10-27_11:09,8652.91,8657.59,8652.22,8653.23,7237,113,1160,
2014-10-27_11:10,8657.54,8658.49,8657.51,8658.49,7221,139,1177,
2014-10-27_11:11,8657.64,8657.64,8651.49,8651.57,7033,111,1151,
2014-10-27_11:12,8655.80,8656.67,8650.98,8651.59,5295,146,1275,
2014-10-27_11:13,8658.05,8658.05,8652.38,8656.99,5426,126,1263,
2014-10-27_11:14,8656.13,8657.06,8651.50,8657.06,6584,135,1141,
2014-10-27_11:15,8657.34,8657.34,8655.90,8655.90,8410,108,1205,
2014-10-27_11:16,8656.63,8656.63,8651.17,8655.12,12579,150,1433,
2014-10-27_11:17,8655.40,8656.77,8655.40,8655.75,8032,155,1282,
2014-10-27_11:18,8651.06,8655.54,8649.81,8654.91,5956,122,1133,
2014-10-27_11:19,8650.58,8655.06,8650.41,8650.41,5972,100,1157,
2014-10-27_11:20,8655.08,8656.59,8652.05,8654.99,6542,102,1092,
2014-10-27_11:21,8655.64,8655.64,8649.82,8654.15,7608,124,1233,
2014-10-27_11:22,8653.72,8654.61,8653.72,8654.61,7419,96,1033,
2014-10-27_11:23,8653.70,8653.94,8652.60,8652.91,4042,83,985,
2014-10-27_11:24,8652.67,8653.51,8648.02,8651.88,4049,98,964,
2014-10-27_11:25,8647.70,8650.13,8644.26,8644.26,7345,129,1253,
2014-10-27_11:26,8650.44,8650.69,8645.11,8650.69,9935,169,1372,
2014-10-27_11:27,8651.35,8651.35,8645.62,8650.93,7261,109,1203,
2014-10-27_11:28,8645.32,8645.52,8644.16,8645.52,5630,105,1125,
2014-10-27_11:29,8644.98,8650.12,8643.24,8644.09,6738,119,1234,
2014-10-27_11:30,8648.06,8648.19,8642.60,8647.87,9545,145,1270,
2014-10-27_11:31,8648.50,8648.75,8647.24,8648.75,6152,98,1157,
2014-10-27_11:32,8648.55,8648.55,8642.08,8647.97,17699,124,1278,
2014-10-27_11:33,8642.94,8648.12,8642.35,8643.25,5775,115,1124,
2014-10-27_11:34,8647.67,8647.77,8642.61,8642.61,8886,130,1156,
2014-10-27_11:35,8646.84,8647.68,8641.70,8647.68,6240,134,1086,
2014-10-27_11:36,8648.43,8648.43,8642.15,8642.15,5747,113,1254,
2014-10-27_11:37,8641.91,8646.94,8641.91,8646.94,9850,121,1125,
2014-10-27_11:38,8646.46,8647.57,8641.72,8646.49,7772,116,1098,
2014-10-27_11:39,8646.47,8646.59,8641.71,8641.72,4195,98,1053,
2014-10-27_11:40,8645.49,8645.49,8640.26,8640.26,5216,86,1063,
2014-10-27_11:41,8645.51,8645.93,8641.10,8641.10,5097,106,1197,
2014-10-27_11:42,8645.23,8645.23,8640.60,8644.51,3888,88,995,
2014-10-27_11:43,8645.21,8645.74,8641.31,8645.38,3571,88,996,
2014-10-27_11:44,8645.27,8645.27,8639.73,8644.57,5126,152,1170,
2014-10-27_11:45,8639.47,8644.78,8639.47,8644.17,5370,120,1307,
2014-10-27_11:46,8643.97,8644.15,8639.32,8639.58,7756,115,1225,
2014-10-27_11:47,8643.99,8643.99,8638.77,8642.23,6581,110,1075,
2014-10-27_11:48,8638.48,8642.57,8637.98,8637.98,6041,126,1151,
2014-10-27_11:49,8637.87,8643.73,8637.87,8642.59,6408,137,1220,
2014-10-27_11:50,8642.71,8642.71,8641.76,8642.12,5075,101,1171,
2014-10-27_11:51,8642.50,8642.50,8637.35,8637.35,7181,116,1300,
2014-10-27_11:52,8637.80,8643.04,8637.29,8642.88,23333,146,1424,
2014-10-27_11:53,8641.98,8642.70,8638.35,8638.35,4518,92,1047,
2014-10-27_11:54,8638.53,8642.64,8637.55,8637.55,4156,104,1111,
2014-10-27_11:55,8638.02,8642.62,8638.02,8641.06,4892,111,1160,
2014-10-27_11:56,8641.30,8642.76,8641.30,8642.76,5319,117,1187,
2014-10-27_11:57,8643.62,8647.67,8643.62,8646.81,6126,142,1421,
2014-10-27_11:58,8648.47,8648.58,8642.39,8648.10,6358,148,1344,
2014-10-27_11:59,8643.67,8647.27,8642.87,8643.35,6702,114,1242,
2014-10-27_12:00,8647.10,8647.10,8641.11,8641.11,5146,88,956,
2014-10-27_12:01,8646.38,8647.31,8642.00,8647.31,6612,127,1179,
2014-10-27_12:02,8645.28,8645.33,8644.46,8644.79,6530,154,1220,
2014-10-27_12:03,8645.33,8645.33,8639.98,8644.41,6877,141,1300,
2014-10-27_12:04,8644.38,8644.67,8639.88,8643.47,8312,184,1319,
2014-10-27_12:05,8643.52,8643.52,8637.97,8642.88,6905,131,1242,
2014-10-27_12:06,8642.34,8642.94,8637.08,8637.08,5959,111,1260,
2014-10-27_12:07,8641.94,8642.38,8637.20,8642.38,5790,108,1207,
2014-10-27_12:08,8642.23,8642.23,8636.00,8641.44,5918,110,1154,
2014-10-27_12:09,8636.22,8643.71,8636.22,8643.12,7497,122,1359,
2014-10-27_12:10,8637.24,8641.78,8636.31,8637.07,8672,152,1589,
2014-10-27_12:11,8640.93,8641.80,8636.14,8640.66,6087,115,1264,
2014-10-27_12:12,8635.73,8640.78,8635.73,8640.50,6244,138,1382,
2014-10-27_12:13,8635.93,8641.41,8635.52,8639.70,5843,114,1300,
2014-10-27_12:14,8640.31,8640.31,8634.64,8634.95,7077,119,1382,
2014-10-27_12:15,8639.28,8639.55,8634.63,8639.16,6862,122,1406,
2014-10-27_12:16,8638.70,8639.44,8634.07,8639.44,6315,108,1304,
2014-10-27_12:17,8639.59,8639.59,8633.53,8635.08,10480,166,1210,
2014-10-27_12:18,8634.33,8638.14,8633.19,8638.00,5712,108,1276,
2014-10-27_12:19,8637.25,8638.54,8634.28,8634.28,6583,144,1394,
2014-10-27_12:20,8639.91,8639.91,8635.01,8635.95,6449,133,1502,
2014-10-27_12:21,8633.65,8639.57,8633.65,8634.98,7193,153,1528,
2014-10-27_12:22,8634.15,8634.39,8632.05,8632.13,7113,127,1537,
2014-10-27_12:23,8636.30,8636.63,8631.95,8632.91,7403,150,1667,
2014-10-27_12:24,8632.47,8636.29,8631.87,8636.29,5967,125,1548,
2014-10-27_12:25,8635.69,8636.48,8631.77,8631.99,6330,136,1612,
2014-10-27_12:26,8631.84,8635.66,8630.32,8631.62,7341,158,1704,
2014-10-27_12:27,8635.33,8635.33,8629.39,8629.39,7350,159,1814,
2014-10-27_12:28,8630.07,8630.47,8629.80,8629.91,9649,211,1982,
2014-10-27_12:29,8629.40,8633.72,8629.25,8633.72,8946,178,2039,
2014-10-27_12:30,8633.56,8633.56,8627.78,8628.34,9592,182,1875,
2014-10-27_12:31,8632.82,8634.32,8629.42,8629.56,10547,201,2101,
2014-10-27_12:32,8628.51,8632.48,8628.03,8632.41,8670,173,1810,
2014-10-27_12:33,8629.19,8632.89,8628.66,8628.66,8151,173,1875,
2014-10-27_12:34,8630.13,8633.65,8628.19,8633.65,11175,288,2319,
2014-10-27_12:35,8633.61,8633.97,8628.57,8633.17,9674,207,1924,
2014-10-27_12:36,8627.61,8633.84,8627.55,8633.33,7353,155,1887,
2014-10-27_12:37,8628.57,8629.56,8627.92,8627.92,7262,171,1840,
2014-10-27_12:38,8632.62,8632.62,8627.17,8627.23,9480,153,1779,
2014-10-27_12:39,8626.34,8631.02,8626.34,8630.73,7820,162,1907,
2014-10-27_12:40,8626.31,8626.31,8625.29,8625.29,10404,175,1989,
2014-10-27_12:41,8625.07,8630.75,8624.93,8630.75,9338,227,2079,
2014-10-27_12:42,8629.05,8629.76,8624.64,8624.72,10714,168,2012,
2014-10-27_12:43,8623.66,8624.98,8623.66,8623.92,8483,177,2114,
2014-10-27_12:44,8627.57,8630.30,8622.43,8623.69,9808,218,2236,
2014-10-27_12:45,8628.21,8628.21,8620.89,8620.89,9678,225,2403,
2014-10-27_12:46,8620.96,8625.08,8620.56,8620.56,16554,238,2486,
2014-10-27_12:47,8625.21,8625.94,8619.99,8625.94,10763,196,2263,
2014-10-27_12:48,8625.94,8625.94,8619.66,8619.66,9649,187,2359,
2014-10-27_12:49,8619.94,8624.45,8618.44,8618.44,9412,197,2250,
2014-10-27_12:50,8623.60,8623.60,8617.90,8618.95,12795,240,2677,
2014-10-27_12:51,8617.74,8617.74,8616.16,8616.16,12495,239,2950,
2014-10-27_12:52,8615.66,8617.37,8615.40,8616.61,16066,318,3430,
2014-10-27_12:53,8616.21,8616.21,8614.52,8614.99,15961,363,3280,
2014-10-27_12:54,8615.09,8615.09,8613.00,8613.59,25914,358,3384,
2014-10-27_12:55,8613.74,8613.74,8611.31,8611.51,21949,349,3506,
2014-10-27_12:56,8616.20,8617.27,8611.71,8616.14,18920,285,3212,
2014-10-27_12:57,8616.47,8617.14,8611.27,8617.14,14611,271,2973,
2014-10-27_12:58,8616.91,8618.11,8611.50,8616.90,14853,244,2746,
2014-10-27_12:59,8616.68,8618.64,8610.67,8618.64,13801,243,2927,
2014-10-27_13:00,8618.07,8618.44,8616.68,8618.44,12884,222,2794,
2014-10-27_13:01,8618.20,8620.76,8613.29,8620.76,14470,283,2968,
2014-10-27_13:02,8614.85,8621.53,8614.85,8621.53,17343,268,2843,
2014-10-27_13:03,8618.18,8623.94,8618.18,8623.94,13415,252,2802,
2014-10-27_13:04,8624.87,8625.78,8620.73,8625.78,17927,261,2839,
2014-10-27_13:05,8626.64,8626.64,8620.74,8620.74,11948,218,2687,
2014-10-27_13:06,8620.91,8624.60,8619.72,8620.70,17317,218,2408,
2014-10-27_13:07,8619.31,8621.77,8619.31,8620.09,13022,198,2384,
2014-10-27_13:08,8624.79,8625.50,8619.84,8620.58,11199,165,2057,
2014-10-27_13:09,8624.02,8624.57,8619.93,8620.76,13580,227,2598,
2014-10-27_13:10,8626.64,8626.64,8620.61,8625.04,11270,222,2376,
2014-10-27_13:11,8624.57,8625.34,8618.14,8625.34,12617,221,2546,
2014-10-27_13:12,8624.28,8624.28,8617.56,8617.56,11743,199,2449,
2014-10-27_13:13,8622.71,8623.33,8616.57,8623.33,14507,242,2405,
2014-10-27_13:14,8620.32,8622.68,8616.58,8616.58,13322,267,2736,
2014-10-27_13:15,8621.11,8621.11,8615.05,8619.98,18645,270,2991,
2014-10-27_13:16,8620.21,8620.61,8615.74,8620.52,16695,256,2672,
2014-10-27_13:17,8619.40,8619.62,8614.81,8619.62,16164,309,3034,
2014-10-27_13:18,8619.49,8620.38,8614.60,8614.60,18746,337,3322,
2014-10-27_13:19,8615.13,8618.58,8613.43,8615.27,16415,311,3521,
2014-10-27_13:20,8620.28,8621.70,8614.65,8620.62,19864,286,3341,
2014-10-27_13:21,8618.48,8620.03,8613.60,8613.60,24335,362,3494,
2014-10-27_13:22,8614.76,8620.49,8614.19,8618.81,19310,311,3416,
2014-10-27_13:23,8613.65,8619.11,8613.65,8618.21,23353,341,3752,
2014-10-27_13:24,8620.88,8620.88,8614.27,8618.75,25034,383,4112,
2014-10-27_13:25,8620.56,8620.56,8612.70,8613.24,31154,433,4748,
2014-10-27_13:26,8613.24,8613.24,8613.24,8613.24,0,0,0,
2014-10-27_13:27,8613.24,8613.24,8613.24,8613.24,0,0,0,
2014-10-27_13:28,8613.24,8613.24,8613.24,8613.24,0,0,0,
2014-10-27_13:29,8613.24,8613.24,8613.24,8613.24,0,0,0,
2014-10-27_13:30,8613.24,8627.78,8613.24,8627.78,108299,3873,23452,
2014-10-28_09:01,8692.52,8728.45,8692.52,8728.45,93686,3433,24707,
2014-10-28_09:02,8730.22,8734.08,8726.09,8726.09,38811,1114,8232,
2014-10-28_09:03,8725.27,8725.27,8720.16,8720.16,57264,790,7025,
2014-10-28_09:04,8721.06,8721.28,8718.85,8718.85,66428,743,6824,
2014-10-28_09:05,8719.93,8729.30,8719.93,8725.57,85050,808,7476,
2014-10-28_09:06,8728.04,8738.09,8728.04,8736.93,103238,1053,8492,
2014-10-28_09:07,8737.14,8737.71,8731.28,8731.56,77507,688,6515,
2014-10-28_09:08,8736.33,8740.96,8733.70,8733.70,76828,732,6614,
2014-10-28_09:09,8733.92,8741.25,8733.92,8735.24,56816,826,5749,
2014-10-28_09:10,8734.19,8735.27,8733.79,8733.79,56632,582,5887,
2014-10-28_09:11,8733.99,8734.86,8733.63,8734.86,57923,736,6359,
2014-10-28_09:12,8734.73,8736.33,8733.95,8735.26,58450,642,6285,
2014-10-28_09:13,8735.90,8737.63,8735.90,8737.63,51659,560,5724,
2014-10-28_09:14,8738.65,8741.83,8738.49,8738.49,61547,653,6746,
2014-10-28_09:15,8744.50,8747.25,8744.07,8747.25,58249,665,6357,
2014-10-28_09:16,8749.17,8756.39,8749.17,8753.54,81046,782,7606,
2014-10-28_09:17,8755.23,8758.42,8755.23,8757.27,68129,805,7332,
2014-10-28_09:18,8757.82,8757.82,8755.77,8755.78,61975,553,5641,
2014-10-28_09:19,8754.99,8754.99,8752.98,8752.98,60790,551,5011,
2014-10-28_09:20,8752.19,8752.19,8749.08,8749.71,42370,496,4255,
2014-10-28_09:21,8749.54,8751.34,8745.93,8749.95,41088,419,3982,
2014-10-28_09:22,8744.53,8748.56,8744.53,8747.10,32524,371,3642,
2014-10-28_09:23,8747.99,8750.86,8744.22,8746.07,35154,419,4166,
2014-10-28_09:24,8748.96,8751.12,8748.96,8751.12,30443,351,3918,
2014-10-28_09:25,8752.50,8753.96,8752.40,8752.68,30452,476,4345,
2014-10-28_09:26,8751.42,8759.15,8751.42,8754.10,33143,421,3857,
2014-10-28_09:27,8754.47,8756.01,8752.45,8752.45,36063,397,3741,
2014-10-28_09:28,8752.30,8755.33,8748.98,8749.53,34749,497,3780,
2014-10-28_09:29,8752.87,8753.64,8748.84,8753.64,21518,267,3056,
2014-10-28_09:30,8751.93,8752.33,8748.27,8752.24,21919,335,3294,
2014-10-28_09:31,8747.41,8753.03,8746.41,8746.41,28657,330,3325,
2014-10-28_09:32,8745.48,8751.77,8745.00,8745.00,25144,341,3314,
2014-10-28_09:33,8747.09,8750.51,8743.91,8743.91,28691,381,3161,
2014-10-28_09:34,8748.71,8749.46,8746.06,8749.46,32193,424,3214,
2014-10-28_09:35,8748.35,8749.43,8748.22,8748.89,32696,397,3344,
2014-10-28_09:36,8747.15,8748.00,8740.69,8740.69,27685,326,2898,
2014-10-28_09:37,8740.75,8746.20,8739.62,8744.51,30824,362,2960,
2014-10-28_09:38,8743.29,8745.26,8738.44,8740.20,21354,299,2747,
2014-10-28_09:39,8742.29,8742.94,8737.06,8742.94,19509,258,2580,
2014-10-28_09:40,8736.71,8742.01,8736.15,8739.67,19664,281,2580,
2014-10-28_09:41,8736.07,8741.10,8734.72,8740.33,25628,342,3126,
2014-10-28_09:42,8740.69,8740.81,8735.03,8735.03,18228,291,2888,
2014-10-28_09:43,8739.54,8739.54,8734.28,8736.02,24689,334,3048,
2014-10-28_09:44,8735.42,8743.83,8735.42,8738.31,25412,376,3406,
2014-10-28_09:45,8739.05,8743.60,8739.05,8743.36,17949,293,2883,
2014-10-28_09:46,8745.23,8747.50,8745.23,8747.29,35304,395,3903,
2014-10-28_09:47,8748.24,8755.81,8748.12,8755.81,51356,746,6433,
2014-10-28_09:48,8758.80,8761.16,8758.80,8760.96,56423,742,6155,
2014-10-28_09:49,8761.10,8761.72,8760.68,8760.68,28980,435,4082,
2014-10-28_09:50,8761.57,8761.57,8753.72,8753.72,23966,316,3350,
2014-10-28_09:51,8754.24,8758.32,8751.77,8751.77,23418,245,2565,
2014-10-28_09:52,8753.34,8758.60,8752.76,8752.76,23287,258,2635,
2014-10-28_09:53,8754.44,8759.32,8754.33,8754.56,15937,284,2874,
2014-10-28_09:54,8758.27,8759.89,8753.52,8754.55,13600,240,2455,
2014-10-28_09:55,8758.15,8758.15,8751.46,8752.95,16089,290,2550,
2014-10-28_09:56,8751.39,8758.58,8751.39,8753.81,13691,228,2474,
2014-10-28_09:57,8759.73,8760.86,8755.12,8760.38,14199,253,2612,
2014-10-28_09:58,8760.59,8762.32,8760.59,8762.32,13875,232,2921,
2014-10-28_09:59,8761.33,8761.33,8759.98,8761.24,29563,303,2887,
2014-10-28_10:00,8759.72,8760.07,8752.65,8752.65,21437,299,2641,
2014-10-28_10:01,8752.82,8757.42,8752.82,8752.92,14763,255,2446,
2014-10-28_10:02,8757.41,8757.41,8751.50,8755.83,12871,173,1965,
2014-10-28_10:03,8750.48,8756.75,8750.48,8750.93,9585,170,1894,
2014-10-28_10:04,8753.79,8755.64,8751.84,8751.84,12575,159,1971,
2014-10-28_10:05,8757.03,8757.03,8755.83,8756.52,10887,195,2267,
2014-10-28_10:06,8756.01,8756.83,8751.60,8756.03,11336,148,1760,
2014-10-28_10:07,8755.54,8756.98,8751.82,8756.03,11164,196,2051,
2014-10-28_10:08,8755.45,8757.04,8751.34,8751.97,8505,147,1780,
2014-10-28_10:09,8751.04,8754.94,8750.11,8754.23,10605,161,1747,
2014-10-28_10:10,8753.97,8754.36,8748.45,8748.89,18947,198,1817,
2014-10-28_10:11,8754.23,8757.52,8749.21,8757.52,18514,228,2426,
2014-10-28_10:12,8756.52,8757.43,8754.61,8757.43,24327,363,3167,
2014-10-28_10:13,8751.81,8758.71,8751.24,8757.52,19891,312,2636,
2014-10-28_10:14,8758.18,8758.35,8752.35,8752.35,11361,203,2214,
2014-10-28_10:15,8751.65,8757.43,8750.83,8757.43,13732,217,2150,
2014-10-28_10:16,8755.89,8756.19,8750.48,8756.19,17854,199,2026,
2014-10-28_10:17,8758.33,8758.33,8751.60,8752.17,9670,172,2010,
2014-10-28_10:18,8752.19,8756.38,8749.65,8749.65,10284,162,1829,
2014-10-28_10:19,8754.19,8754.19,8747.38,8753.23,10452,160,1759,
2014-10-28_10:20,8748.65,8751.96,8747.05,8751.96,9115,161,1743,
2014-10-28_10:21,8746.43,8753.58,8746.43,8753.58,12377,211,2032,
2014-10-28_10:22,8749.62,8751.18,8746.58,8746.64,9154,151,1788,
2014-10-28_10:23,8746.82,8751.21,8746.82,8750.32,11148,186,1801,
2014-10-28_10:24,8750.24,8750.91,8745.92,8750.91,11766,227,2012,
2014-10-28_10:25,8749.94,8752.15,8745.65,8746.32,13717,201,2002,
2014-10-28_10:26,8749.88,8752.00,8746.05,8746.05,10281,216,1904,
2014-10-28_10:27,8744.76,8751.45,8744.73,8749.86,7291,159,1856,
2014-10-28_10:28,8745.61,8749.78,8744.50,8744.50,7642,157,1564,
2014-10-28_10:29,8748.10,8749.01,8743.56,8746.64,13430,152,1662,
2014-10-28_10:30,8750.66,8751.86,8750.66,8751.86,6842,148,1914,
2014-10-28_10:31,8746.06,8750.50,8746.06,8750.50,7681,210,2150,
2014-10-28_10:32,8750.07,8751.05,8747.03,8747.03,23662,797,2615,
2014-10-28_10:33,8745.97,8747.99,8743.69,8744.28,17081,416,2932,
2014-10-28_10:34,8748.92,8749.24,8743.71,8744.47,12709,212,2671,
2014-10-28_10:35,8747.38,8747.43,8742.84,8743.66,9853,160,1949,
2014-10-28_10:36,8744.68,8745.34,8743.20,8744.35,8346,259,2074,
2014-10-28_10:37,8744.50,8745.15,8744.50,8744.92,13167,296,2514,
2014-10-28_10:38,8746.15,8746.15,8739.43,8744.77,12816,251,2348,
2014-10-28_10:39,8744.04,8744.47,8738.71,8742.50,16953,228,2225,
2014-10-28_10:40,8741.01,8741.01,8735.83,8740.34,14028,227,2170,
2014-10-28_10:41,8741.35,8741.55,8738.91,8740.02,16924,272,2398,
2014-10-28_10:42,8741.21,8747.42,8741.21,8747.42,11077,205,2179,
2014-10-28_10:43,8742.43,8747.94,8742.43,8742.46,8082,185,2114,
2014-10-28_10:44,8742.72,8747.70,8740.76,8740.96,9729,177,1802,
2014-10-28_10:45,8740.56,8742.94,8740.56,8742.22,10234,202,2141,
2014-10-28_10:46,8743.86,8747.01,8743.28,8744.43,8846,182,2196,
2014-10-28_10:47,8744.58,8746.97,8741.18,8741.18,12675,229,2125,
2014-10-28_10:48,8741.45,8743.84,8740.58,8743.79,8098,176,1977,
2014-10-28_10:49,8743.01,8746.83,8742.07,8743.88,9657,171,2076,
2014-10-28_10:50,8743.60,8748.29,8743.60,8744.38,11190,222,2363,
2014-10-28_10:51,8744.22,8745.13,8743.79,8744.38,11029,240,2342,
2014-10-28_10:52,8744.05,8747.37,8742.87,8746.70,12418,173,2122,
2014-10-28_10:53,8748.68,8748.68,8743.14,8744.51,10257,174,2312,
2014-10-28_10:54,8750.05,8750.24,8744.95,8744.95,14131,214,2661,
2014-10-28_10:55,8744.68,8749.10,8744.68,8745.65,12805,210,2616,
2014-10-28_10:56,8746.41,8751.89,8746.41,8751.89,16174,247,3125,
2014-10-28_10:57,8752.68,8754.72,8748.35,8754.72,13609,294,3395,
2014-10-28_10:58,8754.74,8757.60,8751.25,8757.60,18559,383,4272,
2014-10-28_10:59,8757.39,8761.11,8757.39,8761.11,27223,380,4239,
2014-10-28_11:00,8761.01,8762.08,8754.67,8754.91,12781,282,2629,
2014-10-28_11:01,8758.37,8759.29,8752.57,8752.57,19431,187,1929,
2014-10-28_11:02,8755.97,8758.20,8755.97,8757.66,20366,222,2267,
2014-10-28_11:03,8756.58,8756.92,8751.56,8751.56,11744,208,2169,
2014-10-28_11:04,8750.98,8757.39,8750.96,8751.98,9570,229,2076,
2014-10-28_11:05,8752.09,8757.62,8750.84,8750.84,7600,158,1763,
2014-10-28_11:06,8751.74,8757.26,8750.43,8753.66,8100,159,1924,
2014-10-28_11:07,8757.10,8757.90,8751.10,8751.10,7918,189,2061,
2014-10-28_11:08,8751.44,8758.15,8751.44,8752.73,7475,159,1873,
2014-10-28_11:09,8751.61,8751.61,8749.81,8749.81,10932,174,1678,
2014-10-28_11:10,8748.57,8755.03,8748.57,8749.37,6695,148,1496,
2014-10-28_11:11,8748.63,8751.97,8747.41,8751.97,6143,134,1483,
2014-10-28_11:12,8748.08,8752.72,8747.35,8747.47,8977,158,1592,
2014-10-28_11:13,8747.18,8752.00,8747.18,8747.46,6710,126,1378,
2014-10-28_11:14,8753.75,8753.75,8747.59,8747.59,13564,183,1838,
2014-10-28_11:15,8746.72,8750.63,8745.37,8748.35,6042,157,1597,
2014-10-28_11:16,8752.83,8752.83,8746.34,8748.20,7513,148,1776,
2014-10-28_11:17,8747.06,8748.75,8747.06,8748.75,8255,134,1527,
2014-10-28_11:18,8748.21,8748.38,8747.47,8747.47,6191,156,1667,
2014-10-28_11:19,8748.08,8751.76,8745.65,8745.65,7981,169,1717,
2014-10-28_11:20,8745.46,8750.39,8745.35,8745.94,5172,125,1321,
2014-10-28_11:21,8745.51,8747.76,8745.51,8747.76,7456,150,1678,
2014-10-28_11:22,8747.30,8747.57,8746.43,8746.43,7029,145,1747,
2014-10-28_11:23,8745.22,8749.74,8745.03,8749.74,6573,162,1561,
2014-10-28_11:24,8744.39,8750.53,8744.29,8750.53,6316,140,1540,
2014-10-28_11:25,8745.85,8751.66,8745.85,8746.07,8199,181,1902,
2014-10-28_11:26,8745.75,8752.98,8745.75,8752.98,8351,170,1968,
2014-10-28_11:27,8748.28,8753.05,8748.28,8748.67,14849,274,2655,
2014-10-28_11:28,8748.89,8755.25,8748.89,8755.25,8017,177,2021,
2014-10-28_11:29,8754.59,8754.59,8749.26,8749.26,8355,180,2104,
2014-10-28_11:30,8749.54,8751.51,8748.87,8750.60,6257,157,1885,
2014-10-28_11:31,8750.80,8755.56,8749.05,8749.05,6358,139,1913,
2014-10-28_11:32,8752.79,8754.90,8748.75,8754.90,8242,160,1836,
2014-10-28_11:33,8749.75,8754.71,8749.14,8749.14,7230,155,1923,
2014-10-28_11:34,8750.96,8751.83,8750.58,8751.61,6701,170,1982,
2014-10-28_11:35,8750.12,8750.40,8749.43,8749.61,10040,169,1707,
2014-10-28_11:36,8753.97,8755.50,8749.22,8755.50,9687,172,1876,
2014-10-28_11:37,8756.40,8756.66,8750.65,8756.45,10070,193,2040,
2014-10-28_11:38,8755.67,8755.67,8750.19,8750.54,6996,177,1623,
2014-10-28_11:39,8749.22,8751.19,8749.22,8750.00,11139,222,1664,
2014-10-28_11:40,8750.40,8755.43,8748.79,8748.94,20488,296,1916,
2014-10-28_11:41,8748.53,8753.35,8748.53,8750.55,12403,206,1800,
2014-10-28_11:42,8750.33,8755.81,8750.33,8751.70,9946,195,1978,
2014-10-28_11:43,8751.72,8751.89,8750.12,8750.57,11291,175,1861,
2014-10-28_11:44,8749.90,8756.62,8749.87,8756.62,17171,236,2139,
2014-10-28_11:45,8752.71,8754.19,8752.71,8753.13,14043,254,2110,
2014-10-28_11:46,8757.21,8759.76,8753.47,8759.76,20414,319,2343,
2014-10-28_11:47,8759.86,8760.21,8754.18,8760.21,11893,187,2125,
2014-10-28_11:48,8760.67,8761.30,8754.18,8758.84,10583,183,2216,
2014-10-28_11:49,8755.41,8759.06,8753.83,8753.83,12110,188,1807,
2014-10-28_11:50,8753.77,8757.47,8752.68,8752.68,11206,207,1878,
2014-10-28_11:51,8752.05,8752.05,8750.61,8751.09,9406,189,1887,
2014-10-28_11:52,8751.73,8751.73,8750.67,8750.84,13498,192,1964,
2014-10-28_11:53,8751.71,8757.00,8751.48,8751.48,10159,164,1529,
2014-10-28_11:54,8751.97,8755.86,8751.26,8752.63,15706,245,1885,
2014-10-28_11:55,8756.76,8758.79,8752.48,8758.79,13555,230,1789,
2014-10-28_11:56,8752.13,8756.32,8751.40,8752.35,24278,169,1716,
2014-10-28_11:57,8750.90,8751.13,8750.63,8750.88,15954,171,1751,
2014-10-28_11:58,8750.68,8751.21,8750.68,8750.71,7741,147,1541,
2014-10-28_11:59,8751.10,8755.50,8751.10,8753.49,10624,197,1774,
2014-10-28_12:00,8753.14,8755.75,8751.67,8751.67,10210,239,1855,
2014-10-28_12:01,8751.06,8756.47,8750.69,8752.21,12974,246,1979,
2014-10-28_12:02,8751.45,8756.00,8751.20,8751.90,11972,197,1645,
2014-10-28_12:03,8752.35,8758.68,8752.35,8755.94,9468,183,1983,
2014-10-28_12:04,8754.93,8762.09,8754.93,8762.09,11808,195,2094,
2014-10-28_12:05,8757.01,8764.02,8757.01,8764.02,12889,213,2249,
2014-10-28_12:06,8763.32,8764.60,8760.57,8760.92,23544,300,2782,
2014-10-28_12:07,8763.71,8765.46,8759.72,8764.13,33475,393,2881,
2014-10-28_12:08,8763.12,8768.24,8759.36,8768.24,25127,374,3155,
2014-10-28_12:09,8767.07,8767.07,8762.70,8764.39,17852,360,2650,
2014-10-28_12:10,8763.59,8767.85,8762.97,8763.02,26712,294,2217,
2014-10-28_12:11,8768.39,8769.42,8764.32,8769.42,19543,298,2559,
2014-10-28_12:12,8764.75,8769.45,8764.05,8765.20,21654,346,3031,
2014-10-28_12:13,8769.17,8773.25,8768.72,8768.72,16572,257,2321,
2014-10-28_12:14,8768.33,8772.58,8765.50,8765.50,17513,240,2385,
2014-10-28_12:15,8770.77,8770.77,8765.09,8769.76,25864,301,2911,
2014-10-28_12:16,8768.56,8768.56,8763.59,8765.32,21201,333,2786,
2014-10-28_12:17,8765.65,8769.39,8763.86,8764.27,18285,227,2126,
2014-10-28_12:18,8770.37,8770.37,8763.39,8763.39,9289,197,1853,
2014-10-28_12:19,8768.37,8768.37,8762.40,8762.85,12767,231,2273,
2014-10-28_12:20,8761.99,8769.22,8761.57,8762.78,11957,281,2112,
2014-10-28_12:21,8763.02,8768.04,8762.84,8768.04,13540,190,1951,
2014-10-28_12:22,8761.64,8766.17,8761.20,8766.17,8418,165,1841,
2014-10-28_12:23,8761.68,8763.68,8761.66,8763.36,14757,273,2424,
2014-10-28_12:24,8768.47,8768.83,8763.61,8764.35,11062,186,1873,
2014-10-28_12:25,8764.29,8766.22,8763.90,8766.22,14131,237,2036,
2014-10-28_12:26,8769.67,8770.12,8764.91,8770.12,11095,185,2002,
2014-10-28_12:27,8770.09,8770.09,8765.88,8766.03,11026,159,1834,
2014-10-28_12:28,8765.35,8766.84,8765.35,8765.82,9734,205,1983,
2014-10-28_12:29,8765.59,8771.31,8765.59,8766.63,19959,277,2397,
2014-10-28_12:30,8766.55,8771.47,8766.25,8766.51,11341,247,2083,
2014-10-28_12:31,8770.96,8770.96,8766.40,8770.76,11720,231,2069,
2014-10-28_12:32,8769.89,8770.74,8765.75,8765.99,16704,233,2175,
2014-10-28_12:33,8766.79,8772.81,8766.79,8768.65,10246,171,1903,
2014-10-28_12:34,8768.62,8772.68,8768.03,8768.41,11485,172,1927,
2014-10-28_12:35,8768.39,8773.22,8767.25,8768.57,11176,186,2059,
2014-10-28_12:36,8768.80,8773.42,8768.80,8771.28,15207,238,2564,
2014-10-28_12:37,8769.09,8770.33,8769.09,8769.94,17160,275,2718,
2014-10-28_12:38,8775.80,8775.80,8769.48,8769.48,14557,247,2289,
2014-10-28_12:39,8769.70,8776.06,8769.70,8774.16,11290,229,2471,
2014-10-28_12:40,8774.77,8775.76,8771.16,8771.16,11681,256,2482,
2014-10-28_12:41,8774.46,8775.48,8771.57,8771.57,11189,248,2584,
2014-10-28_12:42,8771.49,8776.38,8769.58,8776.38,17326,276,2729,
2014-10-28_12:43,8775.10,8775.10,8770.42,8770.56,18270,312,2810,
2014-10-28_12:44,8770.55,8775.54,8770.55,8771.20,16041,314,2770,
2014-10-28_12:45,8771.58,8777.09,8771.00,8776.12,33018,334,2833,
2014-10-28_12:46,8772.26,8774.07,8772.22,8772.22,15851,298,3058,
2014-10-28_12:47,8772.69,8777.72,8772.69,8772.74,16434,289,2816,
2014-10-28_12:48,8771.91,8776.62,8771.60,8772.80,15080,214,2429,
2014-10-28_12:49,8773.02,8774.52,8772.72,8772.72,10339,236,2512,
2014-10-28_12:50,8777.77,8778.12,8773.41,8774.60,11354,236,2603,
2014-10-28_12:51,8774.39,8775.61,8774.00,8774.85,17003,279,2976,
2014-10-28_12:52,8775.52,8780.83,8775.52,8776.56,14811,283,2663,
2014-10-28_12:53,8781.05,8782.76,8778.31,8778.31,17198,244,2719,
2014-10-28_12:54,8777.48,8777.91,8777.28,8777.91,15884,267,3025,
2014-10-28_12:55,8778.22,8784.18,8778.22,8779.40,12525,215,2631,
2014-10-28_12:56,8779.01,8779.44,8777.32,8778.41,13690,219,2616,
2014-10-28_12:57,8778.74,8783.08,8777.52,8778.51,18961,280,2917,
2014-10-28_12:58,8784.02,8784.11,8778.86,8784.11,21810,297,3080,
2014-10-28_12:59,8779.17,8783.74,8779.17,8783.74,18710,454,2808,
2014-10-28_13:00,8778.57,8782.34,8777.40,8777.84,14231,307,2610,
2014-10-28_13:01,8778.01,8778.15,8776.41,8776.41,14346,258,2577,
2014-10-28_13:02,8776.81,8781.60,8776.50,8781.60,15150,260,2521,
2014-10-28_13:03,8776.96,8778.85,8776.66,8776.75,17629,472,2770,
2014-10-28_13:04,8778.46,8778.46,8776.73,8777.95,19371,363,2996,
2014-10-28_13:05,8778.31,8779.22,8777.63,8777.63,18879,289,2800,
2014-10-28_13:06,8776.93,8781.99,8776.93,8777.83,17819,336,3139,
2014-10-28_13:07,8776.91,8782.89,8776.91,8777.95,14288,245,2562,
2014-10-28_13:08,8778.18,8778.18,8775.70,8775.70,12778,275,2511,
2014-10-28_13:09,8776.68,8777.93,8775.08,8775.08,15627,281,2848,
2014-10-28_13:10,8775.09,8776.84,8775.09,8776.84,22200,301,2911,
2014-10-28_13:11,8777.23,8778.09,8776.99,8776.99,15812,276,3213,
2014-10-28_13:12,8776.49,8780.00,8775.58,8777.03,14072,264,2879,
2014-10-28_13:13,8777.48,8784.44,8777.48,8779.95,20195,336,3034,
2014-10-28_13:14,8778.59,8780.16,8778.51,8780.16,22376,301,2938,
2014-10-28_13:15,8779.73,8785.14,8779.32,8781.21,24424,296,3272,
2014-10-28_13:16,8784.90,8785.70,8780.22,8785.70,20985,377,3401,
2014-10-28_13:17,8780.94,8785.85,8780.60,8785.85,23086,360,3502,
2014-10-28_13:18,8780.45,8788.28,8780.45,8787.20,19724,277,3235,
2014-10-28_13:19,8783.31,8787.24,8782.16,8786.16,16244,310,3594,
2014-10-28_13:20,8781.36,8787.25,8781.23,8781.23,18275,326,3583,
2014-10-28_13:21,8781.20,8785.62,8780.71,8780.73,21439,374,3843,
2014-10-28_13:22,8780.61,8785.72,8780.56,8782.87,23022,402,3971,
2014-10-28_13:23,8780.94,8786.21,8780.94,8786.21,24492,398,4056,
2014-10-28_13:24,8780.79,8787.15,8780.79,8787.15,22065,451,4155,
2014-10-28_13:25,8781.46,8787.23,8781.46,8787.23,26167,441,4156,
2014-10-28_13:26,8787.23,8787.23,8787.23,8787.23,0,0,0,
2014-10-28_13:27,8787.23,8787.23,8787.23,8787.23,0,0,0,
2014-10-28_13:28,8787.23,8787.23,8787.23,8787.23,0,0,0,
2014-10-28_13:29,8787.23,8787.23,8787.23,8787.23,0,0,0,
2014-10-28_13:30,8787.23,8787.23,8773.55,8773.55,112303,4271,22249,
2014-10-29_09:01,8821.85,8836.63,8821.85,8836.63,76554,2938,20011,
2014-10-29_09:02,8836.06,8837.94,8832.11,8832.74,49442,1270,9102,
2014-10-29_09:03,8832.26,8838.77,8832.03,8832.03,89600,1200,9068,
2014-10-29_09:04,8836.44,8836.95,8831.62,8832.31,85865,959,7840,
2014-10-29_09:05,8833.06,8833.73,8832.83,8832.83,113381,955,8028,
2014-10-29_09:06,8833.38,8835.29,8833.38,8835.18,107773,928,8157,
2014-10-29_09:07,8835.44,8835.44,8829.47,8829.47,111475,1061,8313,
2014-10-29_09:08,8828.73,8833.99,8828.73,8833.96,103709,931,7515,
2014-10-29_09:09,8829.78,8829.78,8828.26,8828.26,107264,823,7256,
2014-10-29_09:10,8833.13,8833.13,8827.40,8829.49,84929,771,6463,
2014-10-29_09:11,8833.29,8833.44,8828.35,8829.89,79922,711,6112,
2014-10-29_09:12,8830.64,8834.26,8830.64,8834.26,68343,739,5953,
2014-10-29_09:13,8834.52,8838.70,8833.64,8836.74,74419,834,6515,
2014-10-29_09:14,8838.41,8844.68,8838.41,8840.59,58660,761,6710,
2014-10-29_09:15,8845.39,8849.17,8841.92,8845.68,63105,863,6920,
2014-10-29_09:16,8850.43,8852.11,8846.41,8847.12,52260,744,6576,
2014-10-29_09:17,8852.62,8852.90,8846.83,8852.90,64137,728,6308,
2014-10-29_09:18,8853.47,8854.82,8849.22,8850.47,58340,701,5909,
2014-10-29_09:19,8855.82,8857.76,8850.68,8857.76,48334,657,6021,
2014-10-29_09:20,8857.75,8859.37,8852.95,8853.34,69346,764,6703,
2014-10-29_09:21,8858.71,8859.26,8854.06,8858.64,43223,628,5912,
2014-10-29_09:22,8859.95,8860.08,8855.28,8855.28,51117,577,5569,
2014-10-29_09:23,8859.73,8860.19,8854.68,8854.68,45667,593,5506,
2014-10-29_09:24,8857.78,8857.78,8852.19,8852.19,54103,689,5618,
2014-10-29_09:25,8851.64,8855.69,8850.31,8850.31,43514,495,4890,
2014-10-29_09:26,8853.44,8854.35,8849.23,8849.77,31769,444,4281,
2014-10-29_09:27,8854.40,8854.40,8847.55,8847.55,26008,363,3774,
2014-10-29_09:28,8848.31,8852.46,8845.60,8845.63,33792,461,4090,
2014-10-29_09:29,8849.03,8849.03,8843.92,8848.41,31167,442,4073,
2014-10-29_09:30,8844.11,8847.73,8841.99,8841.99,24988,388,3616,
2014-10-29_09:31,8841.71,8845.70,8839.64,8839.64,35012,419,3910,
2014-10-29_09:32,8840.20,8842.30,8837.34,8837.34,30236,383,3824,
2014-10-29_09:33,8836.81,8841.57,8835.60,8836.29,33790,438,4190,
2014-10-29_09:34,8840.46,8840.46,8833.60,8833.60,37300,519,4349,
2014-10-29_09:35,8834.87,8839.17,8832.06,8832.06,38463,500,4117,
2014-10-29_09:36,8832.92,8836.52,8831.77,8835.63,31630,426,3765,
2014-10-29_09:37,8830.27,8834.64,8828.79,8828.79,27592,359,3426,
2014-10-29_09:38,8834.39,8834.47,8829.46,8829.46,26192,322,3092,
2014-10-29_09:39,8833.75,8834.41,8828.27,8834.22,27659,405,3119,
2014-10-29_09:40,8829.81,8835.82,8829.81,8835.80,32863,407,3375,
2014-10-29_09:41,8832.51,8836.50,8832.51,8832.67,24807,375,3371,
2014-10-29_09:42,8837.08,8838.22,8833.37,8833.70,25401,342,2987,
2014-10-29_09:43,8833.78,8839.05,8833.78,8834.12,28029,308,2900,
2014-10-29_09:44,8839.50,8840.63,8835.32,8840.63,25014,404,3227,
2014-10-29_09:45,8836.52,8841.25,8836.13,8841.20,21647,320,2887,
2014-10-29_09:46,8841.11,8841.82,8838.74,8839.93,24763,341,3180,
2014-10-29_09:47,8843.90,8845.54,8840.31,8841.31,19190,290,2902,
2014-10-29_09:48,8845.94,8846.35,8842.00,8845.70,24542,341,2806,
2014-10-29_09:49,8846.14,8846.17,8841.17,8842.96,30754,417,3134,
2014-10-29_09:50,8842.24,8846.68,8840.38,8846.49,23286,331,2636,
2014-10-29_09:51,8846.46,8846.46,8841.00,8841.00,18357,328,2887,
2014-10-29_09:52,8841.50,8845.20,8840.17,8840.17,31455,319,2720,
2014-10-29_09:53,8843.67,8845.90,8841.28,8841.28,29814,284,2849,
2014-10-29_09:54,8841.05,8844.23,8839.51,8839.51,21318,276,2577,
2014-10-29_09:55,8840.47,8844.55,8839.29,8839.29,15150,266,2506,
2014-10-29_09:56,8840.03,8844.66,8839.44,8839.77,14276,268,2715,
2014-10-29_09:57,8839.33,8844.41,8839.33,8839.78,17516,296,2486,
2014-10-29_09:58,8840.44,8844.70,8839.44,8839.44,39435,412,3145,
2014-10-29_09:59,8840.24,8846.14,8840.24,8846.14,18680,290,2635,
2014-10-29_10:00,8842.14,8847.42,8842.14,8844.48,17971,350,3176,
2014-10-29_10:01,8848.56,8848.56,8841.41,8841.41,25383,328,2953,
2014-10-29_10:02,8841.87,8845.04,8840.27,8840.50,14548,238,2349,
2014-10-29_10:03,8841.10,8846.16,8841.10,8841.45,15070,198,2195,
2014-10-29_10:04,8840.92,8841.81,8840.92,8841.81,12555,215,2332,
2014-10-29_10:05,8841.36,8841.78,8841.15,8841.15,13224,183,2018,
2014-10-29_10:06,8842.16,8842.16,8840.91,8841.09,14626,236,2150,
2014-10-29_10:07,8840.80,8844.84,8840.39,8841.52,22180,241,2122,
2014-10-29_10:08,8841.31,8847.91,8841.31,8842.23,17106,248,2244,
2014-10-29_10:09,8842.81,8849.26,8842.00,8843.10,19442,347,2909,
2014-10-29_10:10,8842.90,8842.90,8841.40,8841.40,10287,220,2213,
2014-10-29_10:11,8841.59,8846.55,8841.59,8846.55,17816,203,2124,
2014-10-29_10:12,8842.09,8845.91,8841.73,8841.73,13262,220,2151,
2014-10-29_10:13,8842.25,8842.74,8841.72,8842.74,14576,248,2326,
2014-10-29_10:14,8842.18,8842.18,8841.03,8841.03,11123,240,2176,
2014-10-29_10:15,8841.66,8841.66,8840.21,8840.64,17481,267,2157,
2014-10-29_10:16,8846.23,8846.23,8840.32,8840.94,12759,223,2216,
2014-10-29_10:17,8844.86,8844.86,8838.95,8839.05,12066,196,2108,
2014-10-29_10:18,8845.26,8845.26,8840.39,8840.39,11687,176,1828,
2014-10-29_10:19,8844.35,8844.35,8839.81,8843.94,11540,190,1910,
2014-10-29_10:20,8843.92,8843.92,8838.89,8838.89,10861,174,1853,
2014-10-29_10:21,8838.67,8839.04,8838.17,8838.81,9202,164,1864,
2014-10-29_10:22,8837.83,8839.33,8837.83,8839.33,15650,206,2045,
2014-10-29_10:23,8838.42,8839.83,8838.42,8839.57,24154,239,2004,
2014-10-29_10:24,8838.88,8844.03,8838.38,8840.23,16487,207,2174,
2014-10-29_10:25,8844.29,8844.29,8839.82,8840.33,10217,202,1980,
2014-10-29_10:26,8844.28,8844.28,8838.58,8839.19,11759,204,1981,
2014-10-29_10:27,8839.39,8843.05,8838.18,8838.25,9266,224,1874,
2014-10-29_10:28,8838.69,8840.49,8838.69,8839.42,11180,179,1819,
2014-10-29_10:29,8839.19,8839.22,8838.76,8838.86,12314,188,1853,
2014-10-29_10:30,8838.60,8840.75,8838.60,8839.20,13323,210,1845,
2014-10-29_10:31,8841.24,8845.33,8839.89,8841.50,15760,281,2421,
2014-10-29_10:32,8842.99,8847.27,8842.99,8847.21,12711,212,2020,
2014-10-29_10:33,8842.16,8844.51,8841.93,8844.51,27009,529,3399,
2014-10-29_10:34,8844.37,8845.03,8843.64,8844.53,13251,243,2186,
2014-10-29_10:35,8849.47,8849.47,8844.19,8845.58,13728,244,2234,
2014-10-29_10:36,8844.53,8848.85,8844.23,8848.85,14807,306,2559,
2014-10-29_10:37,8848.02,8849.22,8848.02,8849.14,19219,331,2793,
2014-10-29_10:38,8849.47,8850.40,8849.47,8850.15,21863,311,2765,
2014-10-29_10:39,8851.01,8851.66,8846.22,8851.66,24930,356,2710,
2014-10-29_10:40,8851.07,8852.82,8850.61,8850.81,24697,349,3127,
2014-10-29_10:41,8851.43,8859.40,8851.43,8859.40,20363,294,2929,
2014-10-29_10:42,8858.56,8858.56,8852.43,8853.22,19311,356,3063,
2014-10-29_10:43,8859.98,8859.98,8855.29,8855.40,18232,267,2557,
2014-10-29_10:44,8856.01,8856.30,8855.72,8856.30,22852,283,2726,
2014-10-29_10:45,8855.44,8857.52,8855.44,8856.27,21186,308,3246,
2014-10-29_10:46,8856.24,8857.35,8856.03,8857.35,17048,260,2731,
2014-10-29_10:47,8857.71,8857.95,8855.64,8857.33,11861,228,2052,
2014-10-29_10:48,8857.18,8857.23,8856.50,8857.05,13462,258,2410,
2014-10-29_10:49,8857.16,8860.84,8855.85,8860.84,16635,248,2280,
2014-10-29_10:50,8856.44,8857.95,8856.43,8857.35,11817,205,2090,
2014-10-29_10:51,8857.27,8857.68,8855.49,8857.16,12110,243,2297,
2014-10-29_10:52,8856.28,8857.43,8856.28,8857.35,11996,220,2325,
2014-10-29_10:53,8856.11,8858.68,8856.11,8858.68,11744,215,2259,
2014-10-29_10:54,8857.70,8858.65,8856.94,8858.65,11369,300,2488,
2014-10-29_10:55,8857.80,8858.66,8856.93,8858.02,11042,199,2142,
2014-10-29_10:56,8858.19,8863.20,8857.67,8857.67,12109,211,2277,
2014-10-29_10:57,8857.21,8858.51,8857.14,8858.51,13068,262,2429,
2014-10-29_10:58,8858.32,8862.48,8857.39,8857.39,10459,184,2188,
2014-10-29_10:59,8863.87,8863.87,8857.69,8858.43,21392,278,2507,
2014-10-29_11:00,8863.70,8866.88,8859.21,8866.88,15302,333,2799,
2014-10-29_11:01,8862.46,8867.65,8862.24,8866.89,26529,329,2739,
2014-10-29_11:02,8862.55,8870.02,8862.55,8865.99,24441,397,3086,
2014-10-29_11:03,8870.79,8872.18,8866.49,8872.18,20526,281,2887,
2014-10-29_11:04,8868.09,8873.10,8868.09,8873.10,21761,280,2758,
2014-10-29_11:05,8873.26,8874.31,8868.80,8874.31,18445,268,2802,
2014-10-29_11:06,8875.29,8876.16,8871.41,8872.61,23347,332,3037,
2014-10-29_11:07,8873.39,8878.96,8873.39,8874.68,17299,275,2849,
2014-10-29_11:08,8878.63,8880.53,8874.86,8874.95,16513,234,2678,
2014-10-29_11:09,8879.51,8881.21,8875.98,8875.98,21498,288,2834,
2014-10-29_11:10,8876.64,8881.28,8876.64,8877.33,27951,382,3089,
2014-10-29_11:11,8876.73,8882.55,8876.73,8882.55,21336,370,3425,
2014-10-29_11:12,8877.34,8882.36,8876.79,8877.63,23723,318,3307,
2014-10-29_11:13,8881.46,8881.89,8876.37,8881.89,20790,410,3830,
2014-10-29_11:14,8880.89,8881.85,8876.07,8876.07,20409,344,3160,
2014-10-29_11:15,8880.77,8880.77,8876.05,8876.35,16188,282,2624,
2014-10-29_11:16,8881.31,8881.31,8875.85,8876.05,12043,246,2445,
2014-10-29_11:17,8880.66,8881.06,8876.06,8881.06,11749,206,2219,
2014-10-29_11:18,8879.96,8882.61,8877.08,8882.61,12818,201,2143,
2014-10-29_11:19,8877.27,8880.71,8876.09,8876.09,13337,276,2585,
2014-10-29_11:20,8875.96,8881.80,8875.96,8881.80,17987,300,2710,
2014-10-29_11:21,8880.55,8880.67,8875.96,8876.79,18276,247,2693,
2014-10-29_11:22,8882.15,8882.72,8877.07,8881.80,17957,256,2639,
2014-10-29_11:23,8882.34,8882.34,8876.35,8881.18,18845,357,3014,
2014-10-29_11:24,8881.27,8881.62,8876.47,8876.47,14056,258,2448,
2014-10-29_11:25,8880.81,8882.13,8875.98,8882.13,11353,240,2517,
2014-10-29_11:26,8881.33,8881.77,8876.50,8881.77,10262,211,2122,
2014-10-29_11:27,8881.91,8883.23,8877.90,8883.19,10790,227,2412,
2014-10-29_11:28,8883.60,8883.96,8878.65,8882.81,13277,240,2355,
2014-10-29_11:29,8883.35,8883.88,8878.61,8879.37,16539,288,2821,
2014-10-29_11:30,8884.42,8884.63,8879.39,8883.71,40957,502,4131,
2014-10-29_11:31,8884.41,8887.38,8882.99,8882.99,25443,363,3466,
2014-10-29_11:32,8887.93,8887.93,8883.50,8887.71,23928,356,3307,
2014-10-29_11:33,8888.75,8889.84,8887.72,8889.84,23197,336,3319,
2014-10-29_11:34,8889.01,8889.90,8885.57,8889.85,18043,292,2838,
2014-10-29_11:35,8890.31,8892.22,8885.34,8885.34,16807,266,2709,
2014-10-29_11:36,8890.73,8890.73,8885.33,8890.04,18895,274,2717,
2014-10-29_11:37,8885.36,8888.82,8884.80,8888.46,12906,292,2584,
2014-10-29_11:38,8889.33,8890.60,8885.34,8888.55,12809,262,2478,
2014-10-29_11:39,8888.28,8890.05,8884.23,8890.05,12939,217,2368,
2014-10-29_11:40,8890.16,8890.16,8885.44,8885.44,14217,211,2244,
2014-10-29_11:41,8884.37,8890.58,8884.37,8885.45,12140,187,1911,
2014-10-29_11:42,8890.12,8890.35,8884.51,8884.51,16258,258,2244,
2014-10-29_11:43,8890.04,8890.20,8884.79,8889.95,9911,190,1834,
2014-10-29_11:44,8888.96,8888.96,8882.76,8887.66,10410,202,2034,
2014-10-29_11:45,8887.04,8887.90,8887.04,8887.90,12423,234,2220,
2014-10-29_11:46,8886.59,8886.59,8881.97,8881.97,11327,239,2228,
2014-10-29_11:47,8886.62,8887.59,8885.38,8885.49,10572,239,2047,
2014-10-29_11:48,8885.92,8886.16,8880.90,8885.46,11255,220,2121,
2014-10-29_11:49,8880.80,8885.51,8880.80,8883.92,10512,186,1995,
2014-10-29_11:50,8884.44,8885.11,8883.99,8883.99,11375,223,2153,
2014-10-29_11:51,8883.41,8884.64,8879.29,8884.64,8783,179,1954,
2014-10-29_11:52,8884.52,8884.52,8879.98,8879.98,9382,183,1788,
2014-10-29_11:53,8884.23,8885.41,8882.57,8883.55,10840,232,2069,
2014-10-29_11:54,8883.37,8884.34,8878.46,8883.98,8691,182,1679,
2014-10-29_11:55,8883.91,8883.91,8879.76,8883.25,9345,170,1851,
2014-10-29_11:56,8883.10,8884.64,8883.10,8883.52,14092,216,1937,
2014-10-29_11:57,8882.19,8884.96,8879.55,8883.98,22661,208,1776,
2014-10-29_11:58,8878.43,8883.95,8878.43,8883.14,10822,177,1815,
2014-10-29_11:59,8881.74,8882.90,8878.78,8882.90,8871,151,1694,
2014-10-29_12:00,8882.11,8882.97,8877.84,8877.84,6800,172,1683,
2014-10-29_12:01,8878.67,8884.48,8878.67,8884.48,7679,234,1928,
2014-10-29_12:02,8885.04,8885.76,8878.92,8885.76,8891,202,1913,
2014-10-29_12:03,8880.52,8885.96,8880.52,8885.96,8840,214,1905,
2014-10-29_12:04,8885.41,8885.41,8880.00,8884.62,8785,191,1774,
2014-10-29_12:05,8885.78,8886.94,8881.58,8886.94,12048,260,2122,
2014-10-29_12:06,8885.23,8885.96,8880.60,8885.96,10719,230,1993,
2014-10-29_12:07,8884.44,8886.22,8884.44,8885.93,13874,225,2225,
2014-10-29_12:08,8883.69,8887.31,8880.26,8885.93,10542,196,2047,
2014-10-29_12:09,8887.70,8887.70,8881.68,8881.68,7698,166,1786,
2014-10-29_12:10,8886.42,8886.42,8880.66,8886.09,9454,198,1994,
2014-10-29_12:11,8885.87,8885.87,8881.43,8881.70,8865,218,1965,
2014-10-29_12:12,8886.60,8887.28,8882.36,8886.87,10023,180,1950,
2014-10-29_12:13,8887.85,8887.85,8886.40,8886.87,11085,215,2059,
2014-10-29_12:14,8887.20,8888.78,8887.20,8888.11,10564,218,2185,
2014-10-29_12:15,8883.60,8888.75,8882.04,8888.75,13023,291,2310,
2014-10-29_12:16,8887.25,8887.25,8880.88,8880.88,14546,237,2103,
2014-10-29_12:17,8882.68,8887.22,8882.03,8887.22,16831,211,2043,
2014-10-29_12:18,8889.18,8889.18,8883.04,8887.48,13209,252,2347,
2014-10-29_12:19,8882.40,8887.26,8880.55,8880.55,8364,193,1992,
2014-10-29_12:20,8886.96,8887.84,8882.79,8887.84,12716,210,2051,
2014-10-29_12:21,8887.31,8888.71,8883.42,8887.93,13246,206,2098,
2014-10-29_12:22,8882.31,8887.58,8882.31,8887.58,13487,199,2102,
2014-10-29_12:23,8883.83,8887.84,8883.51,8884.18,8539,181,2117,
2014-10-29_12:24,8884.06,8884.73,8883.38,8883.38,10428,200,2014,
2014-10-29_12:25,8883.63,8888.26,8883.01,8888.26,9612,185,2064,
2014-10-29_12:26,8887.21,8888.38,8882.12,8886.42,13328,241,2296,
2014-10-29_12:27,8882.32,8886.57,8881.63,8885.53,8153,176,1844,
2014-10-29_12:28,8885.97,8886.50,8881.88,8886.41,10114,193,1939,
2014-10-29_12:29,8886.64,8886.78,8881.17,8882.02,9908,210,1962,
2014-10-29_12:30,8881.79,8887.43,8881.77,8887.43,10570,179,1940,
2014-10-29_12:31,8886.28,8887.55,8882.91,8886.88,12402,205,2101,
2014-10-29_12:32,8887.11,8887.16,8880.85,8880.85,10020,182,1947,
2014-10-29_12:33,8886.21,8887.18,8881.09,8887.18,14860,234,2071,
2014-10-29_12:34,8882.84,8888.00,8882.76,8882.76,11624,211,2108,
2014-10-29_12:35,8882.37,8886.30,8882.37,8882.89,9903,171,1866,
2014-10-29_12:36,8888.45,8888.45,8883.18,8883.18,8992,212,1930,
2014-10-29_12:37,8883.06,8888.05,8881.95,8887.55,9817,182,1783,
2014-10-29_12:38,8887.17,8887.54,8882.72,8883.32,10627,210,1980,
2014-10-29_12:39,8886.90,8886.90,8881.81,8882.41,11952,297,2293,
2014-10-29_12:40,8882.57,8887.95,8882.57,8886.98,14614,223,2140,
2014-10-29_12:41,8887.67,8888.90,8882.62,8882.66,9073,198,2041,
2014-10-29_12:42,8882.39,8886.90,8881.63,8882.46,11852,185,1962,
2014-10-29_12:43,8883.07,8887.54,8881.71,8882.16,13927,243,2303,
2014-10-29_12:44,8882.01,8887.86,8882.01,8887.52,31564,236,2599,
2014-10-29_12:45,8887.09,8888.16,8882.30,8886.45,14282,249,2420,
2014-10-29_12:46,8882.64,8885.99,8881.65,8882.79,9443,197,2151,
2014-10-29_12:47,8887.92,8888.24,8882.59,8888.24,13300,238,2625,
2014-10-29_12:48,8882.81,8888.21,8882.81,8887.39,12286,234,2282,
2014-10-29_12:49,8887.94,8888.42,8881.45,8882.20,14855,219,2268,
2014-10-29_12:50,8886.70,8887.56,8882.69,8886.24,11354,223,2297,
2014-10-29_12:51,8886.25,8888.68,8881.71,8884.10,18953,273,2513,
2014-10-29_12:52,8887.89,8888.19,8887.07,8887.45,16132,275,2390,
2014-10-29_12:53,8886.84,8887.54,8882.75,8886.81,16707,268,2438,
2014-10-29_12:54,8887.32,8887.32,8882.15,8886.74,12141,212,2242,
2014-10-29_12:55,8888.07,8889.13,8887.03,8889.13,13517,269,2363,
2014-10-29_12:56,8888.01,8889.91,8885.48,8886.03,12835,263,2388,
2014-10-29_12:57,8886.15,8889.94,8884.75,8889.94,13170,209,2247,
2014-10-29_12:58,8890.67,8891.50,8887.13,8887.20,21261,301,2712,
2014-10-29_12:59,8886.72,8891.59,8886.72,8889.69,19398,287,3044,
2014-10-29_13:00,8888.92,8894.08,8888.73,8894.08,25570,309,3008,
2014-10-29_13:01,8890.81,8893.64,8888.89,8892.59,18218,288,2695,
2014-10-29_13:02,8893.41,8893.94,8888.34,8893.94,15680,287,2483,
2014-10-29_13:03,8893.11,8893.55,8888.34,8888.91,12410,246,2324,
2014-10-29_13:04,8894.70,8894.70,8889.05,8892.74,13388,243,2467,
2014-10-29_13:05,8894.59,8895.71,8894.02,8894.07,12851,263,2529,
2014-10-29_13:06,8893.29,8893.64,8888.96,8893.50,13774,222,2374,
2014-10-29_13:07,8894.75,8898.30,8894.75,8896.99,13888,278,2792,
2014-10-29_13:08,8897.21,8898.65,8896.49,8896.59,18116,355,2995,
2014-10-29_13:09,8892.61,8898.62,8891.33,8898.62,19736,433,3415,
2014-10-29_13:10,8898.27,8899.19,8896.61,8897.02,22569,383,3371,
2014-10-29_13:11,8897.14,8899.99,8896.22,8899.99,24843,430,3598,
2014-10-29_13:12,8897.80,8900.32,8896.87,8898.98,21409,295,3223,
2014-10-29_13:13,8898.91,8898.91,8896.97,8896.97,15761,324,2877,
2014-10-29_13:14,8897.57,8898.08,8896.65,8898.08,19012,376,3337,
2014-10-29_13:15,8897.52,8897.54,8892.02,8896.69,23642,381,3866,
2014-10-29_13:16,8897.02,8898.17,8895.77,8896.79,24683,400,3644,
2014-10-29_13:17,8896.57,8897.96,8896.19,8896.19,22743,392,3697,
2014-10-29_13:18,8895.61,8897.00,8895.61,8895.72,19089,428,3402,
2014-10-29_13:19,8895.17,8896.05,8894.29,8895.86,29374,421,3644,
2014-10-29_13:20,8895.14,8899.71,8894.57,8894.57,19664,301,3134,
2014-10-29_13:21,8900.33,8900.33,8895.02,8900.14,26234,382,3535,
2014-10-29_13:22,8895.12,8900.24,8895.12,8899.70,23806,411,3779,
2014-10-29_13:23,8900.98,8902.42,8896.03,8901.56,30612,516,4547,
2014-10-29_13:24,8901.64,8901.64,8894.53,8894.53,28596,444,4162,
2014-10-29_13:25,8898.59,8898.59,8891.71,8891.71,30872,405,4230,
2014-10-29_13:26,8891.71,8891.71,8891.71,8891.71,0,0,0,
2014-10-29_13:27,8891.71,8891.71,8891.71,8891.71,0,0,0,
2014-10-29_13:28,8891.71,8891.71,8891.71,8891.71,0,0,0,
2014-10-29_13:29,8891.71,8891.71,8891.71,8891.71,0,0,0,
2014-10-29_13:30,8891.71,8903.68,8891.71,8903.68,153156,5814,26292,
2014-10-30_09:01,8890.19,8892.99,8884.98,8889.94,97130,2576,19992,
2014-10-30_09:02,8888.76,8888.76,8876.40,8878.77,52172,1109,8287,
2014-10-30_09:03,8872.55,8876.94,8868.32,8872.52,59977,854,7137,
2014-10-30_09:04,8868.89,8873.55,8868.44,8868.82,79370,780,7094,
2014-10-30_09:05,8869.10,8871.17,8867.36,8870.26,104123,794,7071,
2014-10-30_09:06,8864.60,8870.09,8864.60,8869.66,104589,815,7197,
2014-10-30_09:07,8870.10,8872.16,8870.10,8872.16,96954,799,6475,
2014-10-30_09:08,8866.65,8871.33,8866.65,8870.62,93835,696,6040,
2014-10-30_09:09,8870.82,8872.59,8866.67,8872.59,65549,591,5213,
2014-10-30_09:10,8868.42,8872.34,8865.94,8869.26,64174,589,5464,
2014-10-30_09:11,8863.87,8868.13,8862.82,8867.61,75947,606,5429,
2014-10-30_09:12,8862.55,8862.63,8861.04,8862.60,51613,537,4796,
2014-10-30_09:13,8866.45,8866.64,8861.31,8865.65,50627,474,4661,
2014-10-30_09:14,8862.19,8865.38,8860.23,8861.87,44371,435,4360,
2014-10-30_09:15,8862.47,8866.60,8861.70,8866.57,46513,407,4206,
2014-10-30_09:16,8862.22,8867.57,8862.22,8863.01,40614,362,3693,
2014-10-30_09:17,8862.73,8867.32,8861.63,8862.18,32177,323,3514,
2014-10-30_09:18,8862.98,8867.07,8862.05,8866.12,34385,350,3468,
2014-10-30_09:19,8866.58,8866.58,8861.22,8861.38,43994,420,3785,
2014-10-30_09:20,8866.63,8866.63,8862.49,8864.09,53864,503,4674,
2014-10-30_09:21,8864.54,8871.92,8864.45,8866.78,48226,462,4355,
2014-10-30_09:22,8866.14,8872.56,8866.14,8870.11,45484,465,4390,
2014-10-30_09:23,8870.06,8877.76,8870.06,8872.87,39816,409,4047,
2014-10-30_09:24,8872.20,8874.45,8872.20,8873.35,44429,494,4584,
2014-10-30_09:25,8874.65,8877.74,8874.65,8877.74,66498,649,5266,
2014-10-30_09:26,8877.92,8878.37,8873.42,8878.37,41225,472,4593,
2014-10-30_09:27,8880.56,8880.56,8875.48,8880.30,39061,458,4568,
2014-10-30_09:28,8880.42,8882.18,8875.45,8882.18,44871,534,4631,
2014-10-30_09:29,8882.81,8882.81,8876.80,8880.85,29222,409,3623,
2014-10-30_09:30,8883.54,8883.69,8882.19,8883.69,34292,404,3828,
2014-10-30_09:31,8883.56,8883.56,8877.79,8877.79,25655,366,3881,
2014-10-30_09:32,8877.88,8880.63,8876.21,8876.33,31499,490,3738,
2014-10-30_09:33,8875.88,8876.23,8875.09,8875.55,35868,466,3912,
2014-10-30_09:34,8875.89,8875.94,8869.74,8869.74,30771,330,3385,
2014-10-30_09:35,8873.97,8873.97,8868.51,8868.76,34588,352,3324,
2014-10-30_09:36,8868.01,8870.10,8865.80,8870.10,30602,403,3465,
2014-10-30_09:37,8865.20,8865.20,8863.48,8863.91,33828,380,3361,
2014-10-30_09:38,8863.01,8867.93,8863.01,8867.31,25861,319,3179,
2014-10-30_09:39,8866.79,8868.22,8862.44,8862.44,20059,252,2678,
2014-10-30_09:40,8866.76,8867.02,8861.45,8861.99,15100,212,2264,
2014-10-30_09:41,8861.09,8866.91,8860.17,8866.91,22069,272,2703,
2014-10-30_09:42,8861.34,8866.84,8861.34,8865.69,26535,363,3316,
2014-10-30_09:43,8861.05,8865.45,8859.82,8859.82,23673,299,2679,
2014-10-30_09:44,8864.57,8864.57,8859.43,8864.11,13063,218,2236,
2014-10-30_09:45,8864.48,8864.48,8859.82,8863.14,14497,203,2110,
2014-10-30_09:46,8858.75,8863.06,8858.66,8861.19,21473,240,2307,
2014-10-30_09:47,8856.00,8856.00,8852.37,8852.37,44528,459,3522,
2014-10-30_09:48,8856.58,8856.58,8854.90,8854.90,29995,387,3674,
2014-10-30_09:49,8855.07,8855.07,8854.50,8854.92,28485,327,2877,
2014-10-30_09:50,8851.16,8854.87,8850.34,8853.69,30252,319,2621,
2014-10-30_09:51,8854.27,8854.27,8849.61,8853.89,17037,278,2699,
2014-10-30_09:52,8854.03,8854.51,8849.72,8853.60,23191,301,2541,
2014-10-30_09:53,8854.40,8854.88,8850.07,8854.52,18067,242,2395,
2014-10-30_09:54,8853.92,8854.11,8846.71,8846.71,18279,225,2210,
2014-10-30_09:55,8851.79,8851.79,8847.42,8851.26,17492,248,2627,
2014-10-30_09:56,8850.47,8850.85,8845.69,8850.68,21374,275,2583,
2014-10-30_09:57,8850.82,8850.83,8845.28,8845.28,17433,194,2296,
2014-10-30_09:58,8850.41,8850.41,8844.82,8848.56,15100,232,2119,
2014-10-30_09:59,8843.92,8849.56,8843.92,8844.03,13909,238,2075,
2014-10-30_10:00,8846.95,8850.73,8845.66,8849.70,15538,204,2236,
2014-10-30_10:01,8849.25,8849.25,8843.99,8849.06,17770,222,2306,
2014-10-30_10:02,8844.32,8848.75,8842.80,8847.79,13892,208,2073,
2014-10-30_10:03,8846.85,8848.26,8843.19,8843.48,15643,248,2152,
2014-10-30_10:04,8847.80,8849.43,8847.33,8849.43,18480,229,2152,
2014-10-30_10:05,8849.84,8849.94,8848.63,8849.55,16449,208,1891,
2014-10-30_10:06,8845.70,8850.51,8844.85,8844.85,17575,206,1973,
2014-10-30_10:07,8845.37,8850.05,8845.26,8850.02,15132,209,2018,
2014-10-30_10:08,8849.42,8849.75,8845.70,8845.70,13607,203,1930,
2014-10-30_10:09,8845.62,8851.49,8845.62,8850.70,13636,134,1689,
2014-10-30_10:10,8850.95,8851.85,8845.69,8850.84,15179,251,2105,
2014-10-30_10:11,8851.14,8852.21,8847.86,8847.86,19639,282,2264,
2014-10-30_10:12,8853.24,8855.00,8852.34,8855.00,23321,282,2303,
2014-10-30_10:13,8854.68,8855.94,8850.73,8855.94,28891,411,2968,
2014-10-30_10:14,8855.45,8858.18,8855.45,8858.18,19994,293,2388,
2014-10-30_10:15,8858.71,8858.71,8857.51,8857.51,13875,196,2102,
2014-10-30_10:16,8856.49,8857.58,8852.16,8856.89,13949,187,1903,
2014-10-30_10:17,8856.01,8857.56,8852.43,8852.43,20551,526,2034,
2014-10-30_10:18,8851.82,8851.82,8849.36,8849.36,17139,213,1860,
2014-10-30_10:19,8849.09,8854.13,8848.53,8848.53,18385,216,1807,
2014-10-30_10:20,8849.93,8853.99,8848.39,8848.39,9841,173,1732,
2014-10-30_10:21,8847.80,8848.69,8847.80,8848.05,18619,222,1950,
2014-10-30_10:22,8847.95,8852.52,8847.33,8847.33,21862,253,2200,
2014-10-30_10:23,8847.76,8852.75,8847.21,8848.38,17390,189,1874,
2014-10-30_10:24,8846.80,8852.63,8846.80,8852.22,10257,167,1659,
2014-10-30_10:25,8852.80,8852.80,8847.50,8847.50,8278,128,1357,
2014-10-30_10:26,8847.68,8853.20,8847.68,8852.63,9540,179,1824,
2014-10-30_10:27,8848.00,8850.54,8848.00,8848.34,24209,361,2558,
2014-10-30_10:28,8843.55,8849.52,8843.55,8848.14,22341,276,2752,
2014-10-30_10:29,8848.92,8852.34,8848.92,8849.72,12927,221,2084,
2014-10-30_10:30,8849.66,8856.45,8849.66,8856.19,21013,336,2873,
2014-10-30_10:31,8857.12,8857.91,8852.38,8852.59,16594,279,2393,
2014-10-30_10:32,8854.12,8854.12,8852.79,8852.94,15576,206,2070,
2014-10-30_10:33,8854.76,8855.28,8854.34,8855.28,14848,253,2308,
2014-10-30_10:34,8854.92,8860.28,8854.68,8859.77,12136,214,2044,
2014-10-30_10:35,8860.54,8861.24,8856.01,8860.92,13044,185,1747,
2014-10-30_10:36,8860.88,8862.52,8857.20,8862.52,13491,193,1959,
2014-10-30_10:37,8857.45,8863.47,8857.45,8857.74,23699,277,2510,
2014-10-30_10:38,8859.81,8863.12,8858.44,8858.44,12166,220,1958,
2014-10-30_10:39,8863.47,8863.47,8858.67,8859.21,21901,211,1872,
2014-10-30_10:40,8859.16,8863.72,8857.39,8857.39,20408,236,1903,
2014-10-30_10:41,8857.36,8859.96,8857.35,8857.35,15294,240,2025,
2014-10-30_10:42,8858.32,8863.57,8857.71,8857.71,12009,228,2092,
2014-10-30_10:43,8858.41,8863.98,8857.33,8857.49,16967,221,1844,
2014-10-30_10:44,8857.58,8863.40,8857.58,8858.76,11092,155,1611,
2014-10-30_10:45,8858.70,8864.70,8857.85,8859.66,11914,191,1802,
2014-10-30_10:46,8863.56,8864.80,8858.74,8859.68,11921,198,1802,
2014-10-30_10:47,8859.52,8860.44,8858.47,8859.99,14176,217,1907,
2014-10-30_10:48,8859.64,8865.60,8859.64,8859.93,9936,170,1712,
2014-10-30_10:49,8859.97,8866.07,8859.73,8859.73,10843,181,1728,
2014-10-30_10:50,8859.73,8861.16,8859.73,8860.89,12078,261,1975,
2014-10-30_10:51,8860.14,8863.45,8858.41,8858.41,12803,238,2016,
2014-10-30_10:52,8857.48,8863.41,8857.48,8858.38,8781,158,1807,
2014-10-30_10:53,8859.08,8864.46,8859.08,8859.22,11993,206,1809,
2014-10-30_10:54,8859.18,8863.40,8858.81,8863.40,8615,195,1736,
2014-10-30_10:55,8858.09,8865.07,8857.95,8858.22,11124,173,1740,
2014-10-30_10:56,8858.28,8858.54,8853.51,8858.54,13819,347,2012,
2014-10-30_10:57,8858.46,8860.49,8858.46,8858.96,8942,153,1604,
2014-10-30_10:58,8858.47,8858.65,8852.75,8852.75,8743,180,1736,
2014-10-30_10:59,8858.55,8859.19,8853.60,8857.07,17476,234,1957,
2014-10-30_11:00,8857.71,8858.77,8857.46,8858.77,9206,179,1886,
2014-10-30_11:01,8858.39,8859.69,8853.80,8859.69,9497,220,1932,
2014-10-30_11:02,8858.79,8860.10,8858.45,8859.07,11222,205,1875,
2014-10-30_11:03,8858.42,8860.34,8858.42,8860.12,10125,164,1588,
2014-10-30_11:04,8860.33,8865.28,8860.33,8865.28,12230,184,1834,
2014-10-30_11:05,8864.90,8866.54,8862.33,8866.54,13223,265,2246,
2014-10-30_11:06,8866.57,8866.57,8861.53,8862.59,13126,206,1991,
2014-10-30_11:07,8866.72,8868.51,8863.78,8863.86,15789,196,2021,
2014-10-30_11:08,8868.07,8869.86,8867.74,8868.70,11145,196,1897,
2014-10-30_11:09,8869.21,8870.33,8869.21,8869.33,9626,188,1844,
2014-10-30_11:10,8869.18,8870.64,8869.18,8870.28,9078,191,1871,
2014-10-30_11:11,8869.60,8870.86,8865.54,8870.28,10296,189,1883,
2014-10-30_11:12,8870.14,8870.97,8869.99,8869.99,13137,191,1984,
2014-10-30_11:13,8869.65,8871.84,8869.65,8871.79,19229,302,2394,
2014-10-30_11:14,8866.42,8871.96,8866.42,8870.77,29902,347,2569,
2014-10-30_11:15,8871.68,8871.68,8868.28,8868.28,17428,302,2236,
2014-10-30_11:16,8868.98,8869.39,8864.27,8869.39,17993,274,2353,
2014-10-30_11:17,8868.79,8870.19,8863.84,8863.84,16588,274,2371,
2014-10-30_11:18,8869.46,8869.46,8864.24,8864.24,18401,234,1954,
2014-10-30_11:19,8868.20,8868.85,8868.07,8868.07,9861,184,1695,
2014-10-30_11:20,8868.88,8869.93,8867.01,8867.01,7803,165,1689,
2014-10-30_11:21,8868.96,8868.96,8866.82,8866.82,12957,185,1771,
2014-10-30_11:22,8867.29,8868.06,8862.86,8862.86,11321,209,1753,
2014-10-30_11:23,8862.74,8868.08,8862.74,8866.30,11554,229,1826,
2014-10-30_11:24,8867.92,8868.61,8867.05,8867.05,8457,146,1497,
2014-10-30_11:25,8862.09,8867.87,8862.09,8862.72,9855,155,1514,
2014-10-30_11:26,8862.31,8868.14,8862.12,8862.12,11986,201,1672,
2014-10-30_11:27,8867.97,8868.31,8867.29,8867.29,8129,145,1494,
2014-10-30_11:28,8866.66,8868.04,8863.21,8866.54,9230,168,1593,
2014-10-30_11:29,8867.40,8868.97,8864.44,8868.97,15253,250,1875,
2014-10-30_11:30,8868.61,8869.31,8864.55,8864.70,12543,170,1718,
2014-10-30_11:31,8869.31,8869.85,8864.52,8869.71,15154,229,1979,
2014-10-30_11:32,8864.37,8869.09,8864.35,8868.64,11388,212,1911,
2014-10-30_11:33,8868.42,8869.83,8865.04,8869.11,13352,269,2140,
2014-10-30_11:34,8863.87,8872.80,8863.60,8870.77,34377,411,3142,
2014-10-30_11:35,8869.98,8870.83,8864.94,8870.39,16131,239,2109,
2014-10-30_11:36,8869.55,8870.27,8864.29,8870.27,9410,176,1900,
2014-10-30_11:37,8871.82,8872.15,8870.46,8870.53,8016,166,1662,
2014-10-30_11:38,8871.43,8871.43,8865.39,8865.39,10200,179,1788,
2014-10-30_11:39,8865.06,8871.23,8865.06,8869.74,8238,160,1591,
2014-10-30_11:40,8869.96,8870.91,8865.96,8869.74,7224,118,1522,
2014-10-30_11:41,8869.95,8870.82,8869.95,8870.02,6529,134,1411,
2014-10-30_11:42,8869.33,8869.53,8865.79,8865.79,7385,131,1516,
2014-10-30_11:43,8869.46,8870.25,8868.16,8868.16,9199,174,1693,
2014-10-30_11:44,8867.77,8867.77,8867.00,8867.00,9046,172,1629,
2014-10-30_11:45,8866.61,8867.71,8862.39,8862.39,12737,264,2075,
2014-10-30_11:46,8865.50,8867.44,8863.06,8866.61,12880,207,1858,
2014-10-30_11:47,8866.15,8867.24,8865.27,8865.54,10433,160,1718,
2014-10-30_11:48,8865.72,8866.20,8863.61,8863.61,8286,256,1758,
2014-10-30_11:49,8864.07,8865.15,8862.85,8862.85,11020,340,2206,
2014-10-30_11:50,8862.38,8863.51,8856.65,8862.84,13706,243,2037,
2014-10-30_11:51,8862.70,8863.70,8861.76,8861.87,23110,334,2375,
2014-10-30_11:52,8862.63,8862.63,8858.40,8862.42,11837,207,1847,
2014-10-30_11:53,8862.50,8862.50,8856.96,8861.66,13419,252,1951,
2014-10-30_11:54,8860.64,8861.61,8860.51,8860.64,13075,197,1826,
2014-10-30_11:55,8855.29,8861.79,8855.29,8855.57,7765,193,1663,
2014-10-30_11:56,8855.13,8861.63,8855.13,8857.27,11779,186,1633,
2014-10-30_11:57,8861.33,8861.33,8856.92,8860.96,12087,182,1608,
2014-10-30_11:58,8861.32,8861.32,8856.54,8856.54,6007,137,1455,
2014-10-30_11:59,8861.65,8861.65,8860.38,8860.38,7800,180,1546,
2014-10-30_12:00,8856.60,8860.93,8855.27,8855.27,8818,157,1553,
2014-10-30_12:01,8860.12,8860.65,8855.64,8859.36,8096,156,1635,
2014-10-30_12:02,8854.86,8861.45,8854.86,8861.09,11101,190,1926,
2014-10-30_12:03,8859.54,8860.71,8855.15,8855.15,8059,170,1687,
2014-10-30_12:04,8859.88,8860.59,8855.10,8859.13,9594,446,1696,
2014-10-30_12:05,8854.79,8855.11,8854.50,8855.11,8469,207,1809,
2014-10-30_12:06,8854.52,8861.46,8854.52,8856.28,15660,283,2323,
2014-10-30_12:07,8859.96,8860.93,8859.96,8860.02,18309,224,2053,
2014-10-30_12:08,8860.12,8861.01,8859.74,8859.74,9884,161,1505,
2014-10-30_12:09,8860.57,8860.57,8859.33,8860.25,12105,204,1769,
2014-10-30_12:10,8859.86,8861.31,8855.90,8860.90,17375,243,2119,
2014-10-30_12:11,8859.98,8860.98,8859.57,8860.81,10858,150,1721,
2014-10-30_12:12,8859.42,8860.74,8859.42,8860.13,8078,156,1473,
2014-10-30_12:13,8859.46,8860.98,8855.65,8859.88,6174,145,1487,
2014-10-30_12:14,8859.15,8860.20,8854.83,8859.02,9398,193,1692,
2014-10-30_12:15,8858.83,8860.04,8858.30,8859.26,7407,157,1499,
2014-10-30_12:16,8858.90,8859.17,8858.48,8858.48,10304,183,1700,
2014-10-30_12:17,8858.86,8859.86,8855.09,8858.87,5755,149,1518,
2014-10-30_12:18,8858.24,8860.00,8858.14,8860.00,7005,163,1512,
2014-10-30_12:19,8858.57,8859.62,8854.95,8858.38,10020,162,1551,
2014-10-30_12:20,8859.51,8860.05,8858.31,8859.30,9070,168,1598,
2014-10-30_12:21,8859.94,8859.94,8854.32,8859.75,13087,156,1489,
2014-10-30_12:22,8859.51,8860.58,8859.19,8860.58,12359,177,1526,
2014-10-30_12:23,8858.87,8862.35,8858.87,8861.77,12339,211,1783,
2014-10-30_12:24,8860.91,8861.50,8857.90,8861.50,28869,322,2394,
2014-10-30_12:25,8862.38,8862.38,8856.97,8861.84,15221,183,1747,
2014-10-30_12:26,8861.99,8863.30,8857.71,8863.30,8791,156,1613,
2014-10-30_12:27,8861.76,8863.61,8858.39,8862.56,10790,226,1746,
2014-10-30_12:28,8862.87,8863.44,8857.60,8857.60,9935,159,1486,
2014-10-30_12:29,8863.39,8863.39,8858.58,8859.11,9678,174,1562,
2014-10-30_12:30,8858.59,8864.80,8858.59,8864.80,9572,179,1590,
2014-10-30_12:31,8866.40,8867.47,8865.34,8865.34,16018,268,2219,
2014-10-30_12:32,8865.20,8866.20,8860.79,8861.68,16230,234,2234,
2014-10-30_12:33,8865.90,8867.52,8862.95,8867.52,12288,191,1691,
2014-10-30_12:34,8866.91,8868.77,8866.91,8868.23,12008,188,1867,
2014-10-30_12:35,8869.20,8869.84,8868.77,8869.84,13900,225,2287,
2014-10-30_12:36,8870.03,8873.23,8869.92,8873.23,32806,371,3261,
2014-10-30_12:37,8873.13,8875.29,8873.13,8874.61,26091,375,3178,
2014-10-30_12:38,8876.99,8882.23,8875.75,8881.22,27074,531,2974,
2014-10-30_12:39,8880.73,8881.96,8876.77,8881.96,15676,218,2375,
2014-10-30_12:40,8881.09,8882.46,8881.09,8881.39,12217,202,2202,
2014-10-30_12:41,8881.61,8882.80,8877.57,8877.57,15576,206,2228,
2014-10-30_12:42,8881.15,8882.50,8880.26,8880.53,12138,174,2037,
2014-10-30_12:43,8880.72,8881.18,8874.09,8874.09,12913,162,1832,
2014-10-30_12:44,8879.51,8879.88,8874.50,8874.92,15979,208,2023,
2014-10-30_12:45,8879.80,8880.28,8875.66,8875.66,14028,165,1798,
2014-10-30_12:46,8874.40,8879.54,8874.40,8878.12,10450,167,1618,
2014-10-30_12:47,8875.71,8879.63,8875.71,8879.63,11429,185,1753,
2014-10-30_12:48,8878.49,8878.69,8873.75,8876.62,9374,158,1781,
2014-10-30_12:49,8876.52,8877.44,8876.52,8877.01,12678,180,1854,
2014-10-30_12:50,8876.78,8877.77,8871.95,8876.00,8387,199,1943,
2014-10-30_12:51,8876.70,8877.42,8870.26,8870.26,10267,185,2099,
2014-10-30_12:52,8875.23,8875.50,8871.92,8874.75,11067,246,2264,
2014-10-30_12:53,8870.43,8875.39,8870.43,8873.14,6860,165,1698,
2014-10-30_12:54,8873.76,8873.82,8868.39,8872.73,10656,185,1980,
2014-10-30_12:55,8873.62,8873.62,8867.21,8871.94,8320,137,1702,
2014-10-30_12:56,8874.20,8875.86,8870.22,8875.86,11497,224,2028,
2014-10-30_12:57,8875.56,8877.18,8875.43,8877.18,11638,237,2156,
2014-10-30_12:58,8876.95,8878.66,8873.28,8873.82,10279,199,2006,
2014-10-30_12:59,8873.28,8878.56,8873.21,8873.21,12362,247,2098,
2014-10-30_13:00,8877.54,8877.54,8871.94,8873.39,14987,226,2329,
2014-10-30_13:01,8873.51,8878.92,8873.11,8873.35,14089,259,2623,
2014-10-30_13:02,8872.69,8879.18,8872.69,8877.99,12522,219,2317,
2014-10-30_13:03,8871.82,8879.20,8871.82,8878.29,10861,212,2069,
2014-10-30_13:04,8878.94,8881.25,8875.06,8875.06,12691,300,2317,
2014-10-30_13:05,8879.35,8881.25,8875.12,8876.44,13216,262,2309,
2014-10-30_13:06,8880.76,8881.27,8876.22,8876.73,16152,264,2123,
2014-10-30_13:07,8881.80,8882.70,8877.01,8882.70,13831,260,2216,
2014-10-30_13:08,8878.02,8884.02,8877.35,8877.35,14611,300,2475,
2014-10-30_13:09,8883.95,8884.27,8878.50,8878.50,18294,294,2359,
2014-10-30_13:10,8882.77,8883.98,8878.84,8883.98,14712,278,2664,
2014-10-30_13:11,8884.07,8884.42,8878.82,8878.82,11280,268,2622,
2014-10-30_13:12,8882.66,8884.40,8878.52,8878.75,11736,259,2464,
2014-10-30_13:13,8879.12,8885.15,8878.47,8878.47,10977,244,2213,
2014-10-30_13:14,8885.06,8885.06,8879.12,8884.82,15271,270,2598,
2014-10-30_13:15,8883.75,8885.57,8879.12,8879.12,18223,336,2716,
2014-10-30_13:16,8885.12,8885.33,8878.74,8882.63,14972,264,2594,
2014-10-30_13:17,8883.89,8883.89,8879.10,8883.13,20371,352,3041,
2014-10-30_13:18,8882.83,8883.87,8879.47,8882.66,17483,298,2989,
2014-10-30_13:19,8881.56,8883.16,8881.08,8881.80,17309,358,3308,
2014-10-30_13:20,8885.13,8885.13,8882.01,8882.66,22671,394,3725,
2014-10-30_13:21,8881.73,8881.73,8879.79,8880.47,25293,347,3409,
2014-10-30_13:22,8881.69,8881.69,8875.75,8875.98,22267,396,3762,
2014-10-30_13:23,8880.45,8881.26,8875.89,8880.21,24728,419,4223,
2014-10-30_13:24,8879.73,8880.53,8873.68,8873.68,23081,360,4067,
2014-10-30_13:25,8879.96,8879.96,8872.43,8873.79,34500,488,4478,
2014-10-30_13:26,8873.79,8873.79,8873.79,8873.79,0,0,0,
2014-10-30_13:27,8873.79,8873.79,8873.79,8873.79,0,0,0,
2014-10-30_13:28,8873.79,8873.79,8873.79,8873.79,0,0,0,
2014-10-30_13:29,8873.79,8873.79,8873.79,8873.79,0,0,0,
2014-10-30_13:30,8873.79,8888.07,8873.79,8888.07,146457,5688,27143,
2014-10-31_09:01,8909.34,8916.55,8908.39,8916.17,86064,2712,19752,
2014-10-31_09:02,8914.09,8921.45,8914.09,8921.45,48059,1123,8493,
2014-10-31_09:03,8921.44,8922.99,8921.25,8922.99,67190,1027,8177,
2014-10-31_09:04,8922.40,8926.71,8921.40,8921.77,91153,875,7558,
2014-10-31_09:05,8921.52,8926.78,8920.91,8921.09,101985,874,7468,
2014-10-31_09:06,8920.26,8921.73,8918.36,8918.36,122092,787,7456,
2014-10-31_09:07,8917.34,8917.34,8914.24,8914.24,110977,799,7565,
2014-10-31_09:08,8912.00,8912.86,8911.24,8911.24,95247,814,7212,
2014-10-31_09:09,8907.81,8908.63,8902.19,8902.19,84261,666,6545,
2014-10-31_09:10,8906.05,8907.73,8901.49,8905.55,60662,552,5373,
2014-10-31_09:11,8903.87,8903.87,8901.43,8901.74,71594,550,5565,
2014-10-31_09:12,8898.76,8898.76,8891.18,8891.18,60411,594,5510,
2014-10-31_09:13,8890.19,8895.08,8889.40,8889.40,68015,625,5262,
2014-10-31_09:14,8889.04,8889.95,8888.79,8888.88,61303,549,4961,
2014-10-31_09:15,8889.95,8894.85,8888.46,8888.46,36175,443,4004,
2014-10-31_09:16,8888.83,8893.18,8887.36,8887.36,43069,456,3773,
2014-10-31_09:17,8891.91,8891.91,8886.21,8886.21,38102,382,3427,
2014-10-31_09:18,8885.67,8890.98,8885.67,8890.13,43524,368,3386,
2014-10-31_09:19,8890.50,8891.88,8886.06,8890.92,43115,380,3510,
2014-10-31_09:20,8885.79,8890.64,8885.79,8885.94,43841,394,3575,
2014-10-31_09:21,8885.60,8890.30,8885.21,8890.30,37157,434,3931,
2014-10-31_09:22,8890.95,8890.95,8886.26,8889.52,38548,396,3894,
2014-10-31_09:23,8891.22,8895.67,8889.45,8895.67,29272,357,3407,
2014-10-31_09:24,8890.13,8896.83,8890.13,8892.03,28874,296,3127,
2014-10-31_09:25,8891.44,8896.95,8891.44,8896.80,30111,380,3521,
2014-10-31_09:26,8891.68,8897.74,8891.68,8893.50,27728,347,3640,
2014-10-31_09:27,8897.61,8897.61,8892.02,8892.02,24539,294,2974,
2014-10-31_09:28,8896.50,8897.15,8892.50,8892.77,27454,311,3032,
2014-10-31_09:29,8897.26,8898.93,8892.13,8898.93,28598,311,3081,
2014-10-31_09:30,8898.75,8899.56,8895.68,8896.48,25827,326,3148,
2014-10-31_09:31,8896.02,8899.56,8894.74,8894.74,27426,314,3188,
2014-10-31_09:32,8899.93,8900.45,8895.30,8900.33,37319,383,3324,
2014-10-31_09:33,8894.97,8900.19,8894.18,8899.15,23280,322,3000,
2014-10-31_09:34,8899.20,8899.20,8894.56,8899.04,21733,307,3078,
2014-10-31_09:35,8899.01,8900.38,8895.03,8900.38,26127,323,3083,
2014-10-31_09:36,8899.37,8901.57,8899.37,8899.69,19871,259,2956,
2014-10-31_09:37,8899.50,8901.93,8896.49,8896.49,29853,370,3606,
2014-10-31_09:38,8901.75,8902.99,8897.94,8898.24,29107,375,3760,
2014-10-31_09:39,8902.34,8903.99,8896.95,8901.67,28471,349,3496,
2014-10-31_09:40,8897.29,8903.41,8897.29,8902.92,27387,360,3203,
2014-10-31_09:41,8904.08,8904.95,8900.03,8904.75,25744,363,3286,
2014-10-31_09:42,8906.08,8909.71,8906.08,8909.27,34276,460,4052,
2014-10-31_09:43,8911.34,8912.38,8910.91,8911.86,41772,521,4426,
2014-10-31_09:44,8912.72,8914.08,8912.53,8913.72,40349,493,3992,
2014-10-31_09:45,8914.86,8915.83,8914.31,8915.27,37425,468,3696,
2014-10-31_09:46,8915.65,8916.48,8914.54,8916.15,30634,381,3876,
2014-10-31_09:47,8915.37,8921.96,8915.37,8921.61,26930,412,3845,
2014-10-31_09:48,8921.59,8922.19,8916.85,8916.96,40496,407,3509,
2014-10-31_09:49,8917.10,8921.32,8916.10,8921.14,41165,325,3411,
2014-10-31_09:50,8916.51,8920.88,8916.27,8916.66,19804,261,2954,
2014-10-31_09:51,8920.44,8920.99,8919.96,8920.99,20900,297,3233,
2014-10-31_09:52,8920.68,8920.68,8920.03,8920.07,20490,248,2733,
2014-10-31_09:53,8915.38,8921.25,8915.38,8919.68,21902,265,2565,
2014-10-31_09:54,8919.70,8919.70,8914.78,8917.95,24297,288,2624,
2014-10-31_09:55,8918.15,8919.50,8918.00,8918.00,24312,354,3278,
2014-10-31_09:56,8918.41,8918.41,8917.57,8917.57,15839,264,2622,
2014-10-31_09:57,8913.47,8917.61,8913.11,8917.61,14886,300,2797,
2014-10-31_09:58,8917.53,8918.43,8912.84,8912.84,17287,269,2748,
2014-10-31_09:59,8917.64,8918.42,8913.04,8917.49,15893,222,2447,
2014-10-31_10:00,8916.66,8917.20,8911.70,8911.70,13144,211,2201,
2014-10-31_10:01,8911.92,8917.02,8910.13,8910.13,15425,216,2313,
2014-10-31_10:02,8915.29,8915.89,8909.47,8909.47,16638,254,2383,
2014-10-31_10:03,8909.44,8915.03,8909.32,8910.29,17865,247,2427,
2014-10-31_10:04,8909.30,8913.29,8908.26,8912.92,19125,272,2436,
2014-10-31_10:05,8909.22,8913.11,8907.62,8908.21,23422,269,2383,
2014-10-31_10:06,8907.72,8912.97,8907.72,8907.79,11937,213,2294,
2014-10-31_10:07,8908.07,8908.32,8907.49,8907.57,15972,253,2561,
2014-10-31_10:08,8907.66,8911.58,8906.15,8906.15,22544,238,2272,
2014-10-31_10:09,8906.66,8911.52,8905.98,8910.46,13638,205,2120,
2014-10-31_10:10,8906.54,8911.07,8906.18,8910.92,9840,180,2070,
2014-10-31_10:11,8906.47,8911.67,8906.47,8909.92,14365,202,2088,
2014-10-31_10:12,8905.59,8910.58,8905.30,8906.58,14941,256,2142,
2014-10-31_10:13,8906.02,8910.85,8906.02,8907.42,19782,223,2001,
2014-10-31_10:14,8907.10,8913.18,8907.10,8913.18,11203,180,1891,
2014-10-31_10:15,8907.79,8911.33,8906.65,8906.65,12261,196,1933,
2014-10-31_10:16,8911.06,8912.45,8907.21,8912.19,17320,185,1902,
2014-10-31_10:17,8911.89,8912.81,8907.40,8912.81,12242,196,1961,
2014-10-31_10:18,8907.38,8912.32,8906.78,8907.06,13974,210,1980,
2014-10-31_10:19,8907.43,8912.49,8907.12,8907.78,16108,241,2173,
2014-10-31_10:20,8912.16,8912.16,8906.60,8906.60,15205,242,2160,
2014-10-31_10:21,8906.59,8912.24,8906.59,8911.67,20091,267,2309,
2014-10-31_10:22,8906.36,8911.60,8906.20,8906.20,13980,220,2102,
2014-10-31_10:23,8904.79,8909.40,8904.50,8904.97,9990,170,1911,
2014-10-31_10:24,8904.89,8908.98,8903.95,8907.33,12983,237,2367,
2014-10-31_10:25,8907.18,8907.63,8901.56,8901.56,14207,191,2066,
2014-10-31_10:26,8900.71,8906.58,8900.43,8900.43,17874,209,2207,
2014-10-31_10:27,8904.61,8904.97,8899.63,8899.63,11309,179,1726,
2014-10-31_10:28,8905.54,8905.54,8899.92,8900.55,9428,155,1706,
2014-10-31_10:29,8904.72,8904.72,8898.84,8899.27,9607,152,1622,
2014-10-31_10:30,8899.72,8905.37,8899.72,8905.37,15130,175,1667,
2014-10-31_10:31,8906.30,8906.35,8900.77,8900.77,19436,234,2139,
2014-10-31_10:32,8904.73,8904.73,8899.49,8899.59,9745,186,1715,
2014-10-31_10:33,8900.60,8905.87,8899.72,8904.55,10477,181,1741,
2014-10-31_10:34,8900.64,8905.13,8900.19,8905.13,8869,144,1591,
2014-10-31_10:35,8904.87,8906.03,8900.36,8900.36,8873,132,1445,
2014-10-31_10:36,8904.66,8904.90,8899.77,8899.77,7622,135,1475,
2014-10-31_10:37,8899.50,8904.53,8899.50,8904.53,7610,150,1464,
2014-10-31_10:38,8898.46,8901.42,8897.34,8901.42,12319,210,1991,
2014-10-31_10:39,8896.02,8897.97,8896.02,8897.01,11140,175,1756,
2014-10-31_10:40,8900.70,8901.68,8896.50,8896.50,11528,175,1612,
2014-10-31_10:41,8896.51,8902.39,8896.51,8902.00,10863,182,1677,
2014-10-31_10:42,8901.85,8902.45,8896.77,8902.17,13714,174,1581,
2014-10-31_10:43,8902.76,8902.76,8896.36,8901.78,8315,130,1366,
2014-10-31_10:44,8897.61,8902.21,8897.61,8897.83,12404,149,1545,
2014-10-31_10:45,8902.62,8903.26,8897.11,8898.01,6624,170,1485,
2014-10-31_10:46,8902.89,8902.89,8898.18,8898.18,9234,158,1491,
2014-10-31_10:47,8898.45,8902.12,8896.99,8901.55,10348,155,1462,
2014-10-31_10:48,8897.75,8901.51,8897.06,8900.63,5921,125,1370,
2014-10-31_10:49,8895.84,8897.41,8895.84,8897.41,7363,134,1388,
2014-10-31_10:50,8897.37,8903.04,8897.16,8897.16,10470,144,1456,
2014-10-31_10:51,8897.83,8902.53,8897.55,8901.97,11853,190,1661,
2014-10-31_10:52,8897.46,8902.65,8897.23,8902.39,9479,145,1330,
2014-10-31_10:53,8901.00,8901.03,8896.52,8901.03,7760,131,1469,
2014-10-31_10:54,8897.01,8897.08,8895.98,8897.08,6710,128,1373,
2014-10-31_10:55,8901.86,8903.50,8896.95,8897.79,18349,211,1668,
2014-10-31_10:56,8903.06,8904.41,8898.83,8899.66,10668,154,1682,
2014-10-31_10:57,8899.63,8899.71,8898.35,8899.71,5928,128,1300,
2014-10-31_10:58,8900.23,8904.02,8898.60,8898.60,7870,160,1364,
2014-10-31_10:59,8898.53,8902.83,8898.47,8902.83,6117,137,1362,
2014-10-31_11:00,8899.31,8903.67,8898.97,8902.33,6957,131,1386,
2014-10-31_11:01,8899.03,8903.88,8898.27,8898.27,8359,211,1428,
2014-10-31_11:02,8898.71,8904.23,8898.71,8899.06,6666,139,1374,
2014-10-31_11:03,8903.58,8904.98,8898.96,8899.12,8720,180,1631,
2014-10-31_11:04,8904.20,8904.32,8899.04,8899.78,15964,220,1678,
2014-10-31_11:05,8905.00,8905.49,8899.06,8904.07,13668,193,1708,
2014-10-31_11:06,8904.12,8904.35,8900.55,8903.24,13936,182,1658,
2014-10-31_11:07,8899.58,8905.86,8899.58,8902.33,10380,222,1702,
2014-10-31_11:08,8901.04,8905.73,8900.82,8904.51,9776,176,1643,
2014-10-31_11:09,8901.05,8906.33,8900.88,8905.59,8840,146,1493,
2014-10-31_11:10,8901.07,8905.27,8899.62,8899.62,7928,138,1275,
2014-10-31_11:11,8900.42,8905.28,8899.67,8899.67,9822,149,1359,
2014-10-31_11:12,8904.30,8904.56,8898.71,8903.45,5808,107,1237,
2014-10-31_11:13,8904.00,8904.20,8899.12,8899.42,6959,123,1286,
2014-10-31_11:14,8900.04,8900.04,8898.85,8899.05,7194,122,1267,
2014-10-31_11:15,8898.42,8902.60,8898.04,8902.22,8184,140,1427,
2014-10-31_11:16,8902.48,8903.42,8898.60,8898.60,9158,117,1382,
2014-10-31_11:17,8897.65,8899.22,8897.65,8898.33,7285,140,1479,
2014-10-31_11:18,8898.00,8898.93,8897.53,8898.48,9413,159,1558,
2014-10-31_11:19,8898.57,8903.45,8898.22,8902.95,7430,146,1504,
2014-10-31_11:20,8898.75,8903.05,8897.11,8897.11,7232,126,1331,
2014-10-31_11:21,8901.96,8902.48,8897.62,8897.99,5879,125,1330,
2014-10-31_11:22,8897.99,8902.35,8897.99,8902.35,6033,160,1366,
2014-10-31_11:23,8897.62,8903.13,8897.36,8902.23,6742,142,1374,
2014-10-31_11:24,8902.77,8902.79,8897.45,8897.45,6831,145,1337,
2014-10-31_11:25,8898.22,8902.43,8897.44,8902.43,6273,119,1162,
2014-10-31_11:26,8901.68,8901.98,8896.88,8897.61,7266,151,1338,
2014-10-31_11:27,8897.07,8897.85,8896.67,8897.11,9421,163,1490,
2014-10-31_11:28,8898.86,8903.85,8898.86,8900.58,11909,175,1447,
2014-10-31_11:29,8896.29,8900.13,8895.77,8896.50,7668,151,1394,
2014-10-31_11:30,8896.35,8901.43,8896.34,8896.34,6610,134,1261,
2014-10-31_11:31,8897.26,8900.61,8895.70,8895.70,8407,139,1389,
2014-10-31_11:32,8895.79,8895.93,8894.98,8894.98,12778,186,1609,
2014-10-31_11:33,8896.01,8899.88,8895.27,8895.27,6953,127,1310,
2014-10-31_11:34,8895.33,8899.36,8895.03,8896.20,7767,127,1315,
2014-10-31_11:35,8896.31,8904.22,8896.09,8899.67,11446,181,1880,
2014-10-31_11:36,8900.75,8900.92,8899.81,8900.03,10908,191,1846,
2014-10-31_11:37,8900.33,8902.40,8900.33,8902.12,9323,145,1469,
2014-10-31_11:38,8905.99,8905.99,8901.35,8903.00,7794,163,1582,
2014-10-31_11:39,8906.82,8909.32,8906.82,8909.32,12462,193,1774,
2014-10-31_11:40,8908.42,8908.42,8904.08,8904.08,12047,257,1987,
2014-10-31_11:41,8904.33,8911.13,8904.33,8906.16,9089,212,1757,
2014-10-31_11:42,8906.42,8910.52,8905.91,8905.91,13788,224,1563,
2014-10-31_11:43,8910.34,8910.34,8904.38,8904.38,9370,171,1434,
2014-10-31_11:44,8909.28,8909.72,8904.61,8909.72,14771,168,1349,
2014-10-31_11:45,8908.99,8909.89,8904.09,8907.80,14127,243,1777,
2014-10-31_11:46,8903.25,8908.42,8903.18,8903.18,9140,186,1591,
2014-10-31_11:47,8904.60,8909.68,8903.84,8904.39,8395,157,1409,
2014-10-31_11:48,8909.15,8909.97,8904.39,8908.25,6084,115,1226,
2014-10-31_11:49,8904.07,8909.16,8904.07,8909.06,12405,185,1621,
2014-10-31_11:50,8908.81,8909.53,8903.86,8904.36,7384,178,1570,
2014-10-31_11:51,8904.41,8910.74,8904.41,8910.74,7484,174,1613,
2014-10-31_11:52,8905.33,8912.26,8905.33,8908.30,13141,200,1897,
2014-10-31_11:53,8912.90,8912.90,8906.88,8906.88,13146,261,1963,
2014-10-31_11:54,8912.53,8912.53,8906.83,8907.55,12308,202,1682,
2014-10-31_11:55,8907.42,8911.32,8907.42,8910.73,13574,178,1486,
2014-10-31_11:56,8911.07,8911.60,8906.24,8906.40,9877,156,1431,
2014-10-31_11:57,8907.41,8912.90,8907.41,8908.80,7934,120,1368,
2014-10-31_11:58,8908.46,8911.75,8907.06,8907.10,5710,180,1252,
2014-10-31_11:59,8911.61,8911.61,8906.25,8906.56,11817,184,1432,
2014-10-31_12:00,8906.79,8912.30,8906.79,8907.10,8370,128,1345,
2014-10-31_12:01,8910.72,8910.72,8905.78,8905.78,10150,176,1615,
2014-10-31_12:02,8906.05,8907.40,8905.86,8905.86,12363,197,1546,
2014-10-31_12:03,8906.33,8910.47,8904.74,8905.20,12009,228,1833,
2014-10-31_12:04,8905.29,8909.64,8905.00,8905.00,14909,183,1944,
2014-10-31_12:05,8904.20,8908.98,8903.63,8903.63,8903,156,1593,
2014-10-31_12:06,8903.05,8908.22,8903.05,8907.66,10843,278,2069,
2014-10-31_12:07,8901.67,8907.22,8901.67,8907.22,18009,262,2104,
2014-10-31_12:08,8902.05,8907.30,8902.05,8906.63,8812,169,1632,
2014-10-31_12:09,8906.63,8906.78,8902.00,8902.71,9058,194,1633,
2014-10-31_12:10,8902.54,8907.06,8902.54,8902.92,11654,229,1620,
2014-10-31_12:11,8902.31,8907.48,8902.20,8902.20,12074,169,1708,
2014-10-31_12:12,8907.12,8907.12,8902.34,8906.48,12526,181,1581,
2014-10-31_12:13,8902.24,8906.66,8901.71,8902.75,9098,129,1497,
2014-10-31_12:14,8901.55,8905.63,8900.36,8905.55,9327,162,1961,
2014-10-31_12:15,8905.25,8905.37,8900.41,8904.99,7668,137,1668,
2014-10-31_12:16,8899.58,8900.56,8899.09,8899.09,8931,161,1941,
2014-10-31_12:17,8900.19,8900.39,8899.10,8900.22,10412,189,1666,
2014-10-31_12:18,8900.46,8907.53,8899.71,8906.41,9647,192,1616,
2014-10-31_12:19,8906.12,8908.34,8900.60,8901.27,10469,186,1687,
2014-10-31_12:20,8901.01,8904.82,8899.37,8899.37,8975,146,1484,
2014-10-31_12:21,8904.56,8904.59,8898.84,8898.84,8648,178,1610,
2014-10-31_12:22,8899.15,8903.61,8898.78,8903.61,8208,166,1551,
2014-10-31_12:23,8899.26,8902.80,8897.97,8902.20,10113,230,1949,
2014-10-31_12:24,8898.77,8902.48,8897.48,8898.10,13748,172,1616,
2014-10-31_12:25,8899.07,8899.07,8897.84,8897.84,9231,209,1681,
2014-10-31_12:26,8898.42,8898.42,8896.88,8896.88,10530,235,1638,
2014-10-31_12:27,8898.26,8902.59,8897.28,8897.99,11508,211,1925,
2014-10-31_12:28,8897.34,8898.82,8897.34,8897.81,12224,282,1855,
2014-10-31_12:29,8898.40,8898.84,8892.77,8892.77,14891,196,1809,
2014-10-31_12:30,8892.64,8897.47,8892.39,8897.47,14092,238,2254,
2014-10-31_12:31,8896.80,8896.80,8891.33,8896.00,14591,236,2212,
2014-10-31_12:32,8895.57,8895.67,8890.17,8891.42,9850,142,1684,
2014-10-31_12:33,8895.09,8898.41,8892.03,8892.03,9530,192,2319,
2014-10-31_12:34,8895.59,8896.67,8895.59,8896.20,10906,166,1669,
2014-10-31_12:35,8891.01,8896.80,8891.01,8895.98,10384,177,1805,
2014-10-31_12:36,8895.39,8899.71,8895.39,8899.71,13114,181,1904,
2014-10-31_12:37,8900.21,8900.21,8898.61,8898.61,9822,153,1660,
2014-10-31_12:38,8898.59,8899.02,8896.98,8896.98,8986,157,1712,
2014-10-31_12:39,8897.47,8898.14,8896.70,8898.14,7917,132,1475,
2014-10-31_12:40,8897.72,8897.95,8897.03,8897.95,10047,172,1772,
2014-10-31_12:41,8897.35,8899.93,8897.35,8898.08,10330,161,1856,
2014-10-31_12:42,8898.18,8898.18,8892.66,8893.85,11505,166,1763,
2014-10-31_12:43,8897.74,8897.92,8893.54,8897.07,9680,177,1806,
2014-10-31_12:44,8898.09,8898.73,8892.72,8892.72,8996,156,1662,
2014-10-31_12:45,8896.26,8897.63,8892.50,8893.53,9940,186,1819,
2014-10-31_12:46,8898.59,8903.61,8898.59,8903.61,18940,307,2713,
2014-10-31_12:47,8902.29,8909.06,8902.29,8907.85,19576,318,2296,
2014-10-31_12:48,8908.94,8910.46,8906.09,8906.09,16269,264,2494,
2014-10-31_12:49,8911.69,8913.18,8907.64,8908.49,16964,271,2711,
2014-10-31_12:50,8909.28,8914.67,8909.28,8909.99,38620,404,3435,
2014-10-31_12:51,8910.71,8916.19,8909.79,8910.16,26459,406,3442,
2014-10-31_12:52,8910.00,8917.06,8910.00,8916.66,27826,342,2993,
2014-10-31_12:53,8916.76,8916.80,8911.57,8912.31,14856,225,2393,
2014-10-31_12:54,8915.22,8916.52,8912.94,8916.40,13560,238,2432,
2014-10-31_12:55,8915.03,8916.20,8910.43,8912.16,16068,222,2397,
2014-10-31_12:56,8912.31,8912.31,8910.93,8911.42,18260,253,2775,
2014-10-31_12:57,8910.86,8915.07,8910.86,8911.71,15732,259,2524,
2014-10-31_12:58,8911.29,8912.06,8909.78,8909.78,39125,358,2948,
2014-10-31_12:59,8909.82,8910.05,8909.49,8909.50,15717,215,2139,
2014-10-31_13:00,8909.44,8916.12,8909.44,8911.49,16458,238,2362,
2014-10-31_13:01,8911.43,8914.93,8910.27,8910.27,13746,231,2531,
2014-10-31_13:02,8910.95,8914.33,8910.95,8914.33,16021,263,3068,
2014-10-31_13:03,8913.20,8916.27,8913.20,8915.83,46221,459,3778,
2014-10-31_13:04,8921.21,8922.15,8917.42,8922.15,21486,362,3455,
2014-10-31_13:05,8924.52,8924.59,8919.19,8919.94,20326,320,3331,
2014-10-31_13:06,8921.18,8926.65,8921.18,8921.96,30662,357,3884,
2014-10-31_13:07,8922.32,8927.32,8921.78,8923.84,23362,442,3889,
2014-10-31_13:08,8923.42,8929.74,8923.42,8925.14,27960,373,3718,
2014-10-31_13:09,8925.14,8929.20,8923.83,8923.83,21357,343,3586,
2014-10-31_13:10,8928.94,8929.50,8923.65,8929.50,21576,322,3487,
2014-10-31_13:11,8931.20,8934.39,8931.20,8933.96,47069,622,5582,
2014-10-31_13:12,8935.58,8937.78,8933.74,8933.74,42794,696,5896,
2014-10-31_13:13,8937.46,8937.46,8932.23,8936.44,32983,490,4728,
2014-10-31_13:14,8936.30,8939.05,8935.51,8939.05,25476,446,4264,
2014-10-31_13:15,8932.79,8938.04,8932.79,8936.09,25162,433,4119,
2014-10-31_13:16,8937.38,8941.58,8936.93,8939.06,30579,910,4467,
2014-10-31_13:17,8939.95,8945.17,8939.45,8942.46,26699,660,4154,
2014-10-31_13:18,8941.84,8943.51,8938.14,8942.85,22003,378,3815,
2014-10-31_13:19,8942.39,8942.39,8939.01,8939.01,26885,550,4593,
2014-10-31_13:20,8938.77,8940.57,8937.50,8940.57,25508,438,4051,
2014-10-31_13:21,8940.51,8940.51,8933.84,8936.08,24934,419,4713,
2014-10-31_13:22,8936.09,8939.62,8935.12,8935.12,26805,440,4661,
2014-10-31_13:23,8935.65,8939.96,8935.13,8935.13,30451,454,4909,
2014-10-31_13:24,8939.62,8940.88,8935.15,8935.15,29045,492,5219,
2014-10-31_13:25,8940.16,8940.88,8935.28,8935.43,36659,597,5707,
2014-10-31_13:26,8935.43,8935.43,8935.43,8935.43,0,0,0,
2014-10-31_13:27,8935.43,8935.43,8935.43,8935.43,0,0,0,
2014-10-31_13:28,8935.43,8935.43,8935.43,8935.43,0,0,0,
2014-10-31_13:29,8935.43,8935.43,8935.43,8935.43,0,0,0,
2014-10-31_13:30,8935.43,8974.76,8935.43,8974.76,270928,11217,37955,
2014-11-03_09:01,9009.38,9013.17,8996.53,8996.53,116673,3639,25306,
2014-11-03_09:02,8995.94,8995.94,8987.07,8987.07,45632,1111,8185,
2014-11-03_09:03,8984.32,8991.80,8984.32,8991.28,57088,813,7440,
2014-11-03_09:04,8997.64,9001.60,8997.64,9001.60,80761,881,7383,
2014-11-03_09:05,9002.76,9002.76,8994.34,8999.68,93505,1153,8235,
2014-11-03_09:06,9000.73,9002.16,8996.78,8998.33,106757,931,7748,
2014-11-03_09:07,8998.47,8999.63,8998.09,8999.63,89696,813,7004,
2014-11-03_09:08,9001.78,9006.16,9000.20,9006.16,91170,821,7213,
2014-11-03_09:09,9006.91,9012.85,9005.01,9012.85,88624,882,7680,
2014-11-03_09:10,9012.69,9014.52,9009.24,9010.37,88956,934,7312,
2014-11-03_09:11,9007.85,9013.97,9007.07,9009.62,100604,855,7594,
2014-11-03_09:12,9009.05,9013.02,9003.38,9003.38,71208,733,6670,
2014-11-03_09:13,9004.64,9009.63,9003.80,9004.08,60497,608,6314,
2014-11-03_09:14,9003.84,9003.84,9001.46,9003.19,52721,590,5725,
2014-11-03_09:15,9003.32,9003.32,9001.02,9001.02,52286,679,5586,
2014-11-03_09:16,8998.05,9000.46,8994.86,8997.79,40662,497,5522,
2014-11-03_09:17,8994.60,8995.18,8991.23,8995.18,41686,508,5677,
2014-11-03_09:18,8994.44,8994.44,8987.05,8987.05,43667,535,5990,
2014-11-03_09:19,8986.27,8986.27,8983.47,8983.47,42843,510,5492,
2014-11-03_09:20,8983.06,8990.48,8983.06,8987.23,44984,549,5038,
2014-11-03_09:21,8993.43,8993.43,8987.75,8989.03,38377,443,4367,
2014-11-03_09:22,8988.15,8990.63,8987.72,8990.63,34779,364,3781,
2014-11-03_09:23,8988.71,8989.90,8987.58,8989.90,34473,459,5046,
2014-11-03_09:24,8989.79,8989.98,8989.06,8989.98,42008,432,4072,
2014-11-03_09:25,8988.72,8988.72,8985.81,8985.81,48544,447,4507,
2014-11-03_09:26,8984.38,8987.80,8983.43,8984.81,47569,530,5246,
2014-11-03_09:27,8985.13,8985.13,8982.62,8982.84,34236,427,4142,
2014-11-03_09:28,8980.63,8980.79,8978.68,8978.68,34613,474,5401,
2014-11-03_09:29,8978.80,8978.80,8977.66,8978.30,37214,632,4363,
2014-11-03_09:30,8977.71,8977.71,8971.15,8971.15,29611,367,3934,
2014-11-03_09:31,8970.76,8975.46,8969.86,8974.53,34626,422,4130,
2014-11-03_09:32,8969.75,8972.37,8966.59,8972.37,29661,394,3916,
2014-11-03_09:33,8972.99,8972.99,8967.26,8971.70,32256,422,3842,
2014-11-03_09:34,8966.59,8970.70,8965.64,8966.42,28288,403,3524,
2014-11-03_09:35,8970.07,8972.51,8965.93,8970.82,32919,531,4175,
2014-11-03_09:36,8965.50,8971.44,8965.50,8966.90,36491,573,4318,
2014-11-03_09:37,8967.48,8972.39,8966.44,8972.39,22588,389,3327,
2014-11-03_09:38,8972.36,8972.65,8967.62,8968.72,25945,336,3332,
2014-11-03_09:39,8969.60,8974.35,8969.13,8970.54,28080,343,3086,
2014-11-03_09:40,8975.38,8977.44,8970.37,8972.84,22323,333,3214,
2014-11-03_09:41,8977.19,8977.19,8973.30,8975.26,24031,350,3230,
2014-11-03_09:42,8974.86,8983.22,8974.86,8983.22,20795,313,3008,
2014-11-03_09:43,8983.29,8983.42,8979.07,8983.42,23927,402,3005,
2014-11-03_09:44,8983.97,8983.97,8978.93,8979.61,21192,310,2809,
2014-11-03_09:45,8980.53,8985.56,8979.95,8985.56,28192,308,3142,
2014-11-03_09:46,8979.81,8985.68,8979.81,8982.89,33865,315,4031,
2014-11-03_09:47,8985.86,8987.18,8980.66,8980.74,28339,329,3369,
2014-11-03_09:48,8985.94,8985.94,8976.54,8976.54,45793,355,3838,
2014-11-03_09:49,8978.04,8981.37,8976.14,8976.14,23192,286,2924,
2014-11-03_09:50,8980.55,8981.97,8975.70,8980.33,17229,298,3433,
2014-11-03_09:51,8981.20,8982.28,8976.78,8981.56,17400,274,2910,
2014-11-03_09:52,8977.07,8982.96,8977.07,8982.68,15305,247,2709,
2014-11-03_09:53,8977.68,8982.75,8977.45,8982.10,15860,235,2640,
2014-11-03_09:54,8983.39,8983.77,8979.02,8979.02,14979,281,2526,
2014-11-03_09:55,8979.36,8984.95,8979.36,8984.95,17656,242,2479,
2014-11-03_09:56,8983.83,8983.83,8980.50,8982.15,15988,239,2852,
2014-11-03_09:57,8982.30,8983.77,8982.30,8983.27,18081,272,2738,
2014-11-03_09:58,8983.10,8986.02,8980.82,8984.47,39641,442,3600,
2014-11-03_09:59,8985.97,8987.52,8981.80,8987.52,39881,394,3958,
2014-11-03_10:00,8989.54,8989.54,8984.88,8984.88,24303,336,3292,
2014-11-03_10:01,8984.23,8989.21,8984.23,8988.72,23010,329,3094,
2014-11-03_10:02,8988.51,8990.28,8987.34,8990.02,20471,315,3018,
2014-11-03_10:03,8989.93,8990.67,8989.69,8990.67,22478,387,2965,
2014-11-03_10:04,8990.85,8992.45,8990.85,8991.04,24293,374,3269,
2014-11-03_10:05,8991.97,8991.97,8991.51,8991.51,24381,384,3514,
2014-11-03_10:06,8993.08,8994.41,8989.87,8994.41,24608,382,3450,
2014-11-03_10:07,8996.55,9002.42,8996.55,9002.42,50179,725,4599,
2014-11-03_10:08,8996.20,9005.38,8996.20,9005.38,32856,436,3665,
2014-11-03_10:09,9005.00,9007.46,9004.09,9007.46,36387,455,3917,
2014-11-03_10:10,9009.35,9016.04,9009.35,9016.04,58055,1332,5922,
2014-11-03_10:11,9018.59,9023.05,9017.73,9023.05,52882,645,5055,
2014-11-03_10:12,9019.41,9025.07,9019.41,9020.01,34651,438,4373,
2014-11-03_10:13,9019.95,9025.06,9019.15,9019.15,31268,465,4446,
2014-11-03_10:14,9018.89,9019.08,9013.93,9013.93,22803,361,4377,
2014-11-03_10:15,9013.24,9014.30,9012.80,9014.30,27110,310,3054,
2014-11-03_10:16,9017.66,9018.50,9013.38,9017.68,27025,315,2983,
2014-11-03_10:17,9017.31,9017.89,9012.09,9012.09,24882,327,3147,
2014-11-03_10:18,9013.33,9019.00,9012.99,9012.99,29072,452,3914,
2014-11-03_10:19,9014.05,9021.96,9014.05,9020.90,27376,350,3175,
2014-11-03_10:20,9021.41,9021.41,9016.90,9020.98,23896,447,3331,
2014-11-03_10:21,9020.21,9022.67,9020.21,9022.67,22465,342,3572,
2014-11-03_10:22,9026.66,9028.79,9023.42,9028.11,17179,300,2983,
2014-11-03_10:23,9029.46,9029.46,9024.53,9029.29,25553,305,3080,
2014-11-03_10:24,9024.85,9028.21,9021.84,9022.12,19501,303,3612,
2014-11-03_10:25,9022.97,9022.97,9020.36,9020.36,17516,275,3032,
2014-11-03_10:26,9020.72,9025.74,9020.72,9021.04,19606,227,2603,
2014-11-03_10:27,9025.24,9026.19,9020.98,9020.98,14966,201,2392,
2014-11-03_10:28,9021.07,9026.70,9021.07,9021.59,14316,230,2384,
2014-11-03_10:29,9021.21,9026.12,9020.46,9021.30,14140,217,2295,
2014-11-03_10:30,9020.99,9025.01,9019.61,9021.27,16124,264,2377,
2014-11-03_10:31,9022.24,9025.99,9020.93,9020.93,24088,314,2893,
2014-11-03_10:32,9019.88,9024.35,9018.68,9018.68,16411,276,2636,
2014-11-03_10:33,9018.71,9022.89,9017.88,9022.89,17799,285,2764,
2014-11-03_10:34,9022.47,9023.21,9017.29,9017.29,17180,258,2571,
2014-11-03_10:35,9017.94,9022.62,9017.52,9018.32,13732,228,2669,
2014-11-03_10:36,9017.79,9021.63,9016.24,9021.63,14227,272,2821,
2014-11-03_10:37,9016.78,9017.42,9016.76,9017.42,13751,249,2490,
2014-11-03_10:38,9016.67,9022.32,9015.38,9015.38,13670,261,2795,
2014-11-03_10:39,9015.77,9021.03,9015.77,9017.26,15419,215,2239,
2014-11-03_10:40,9017.39,9021.35,9016.97,9020.58,12889,222,2222,
2014-11-03_10:41,9017.94,9021.67,9017.10,9017.23,13314,236,2491,
2014-11-03_10:42,9017.25,9021.70,9016.22,9016.22,14713,219,2165,
2014-11-03_10:43,9018.21,9021.10,9016.82,9017.69,11650,186,2112,
2014-11-03_10:44,9017.71,9021.84,9017.30,9018.49,13315,224,2486,
2014-11-03_10:45,9022.49,9023.27,9019.05,9023.27,11790,202,2305,
2014-11-03_10:46,9023.62,9023.62,9018.79,9019.63,12921,193,2446,
2014-11-03_10:47,9024.95,9026.66,9019.57,9026.66,12165,234,2489,
2014-11-03_10:48,9025.20,9027.58,9022.48,9022.53,14109,242,2598,
2014-11-03_10:49,9022.35,9027.60,9022.35,9022.79,15663,233,2295,
2014-11-03_10:50,9023.41,9028.99,9023.41,9028.99,14780,247,2321,
2014-11-03_10:51,9028.50,9029.71,9023.76,9024.28,14353,269,2663,
2014-11-03_10:52,9028.50,9029.14,9023.72,9029.12,12655,229,2232,
2014-11-03_10:53,9024.08,9028.36,9023.25,9023.25,12267,192,2461,
2014-11-03_10:54,9027.24,9028.48,9022.25,9022.25,13677,215,2283,
2014-11-03_10:55,9026.91,9027.95,9022.94,9022.94,9626,214,2090,
2014-11-03_10:56,9023.33,9027.38,9022.01,9022.11,12377,223,2488,
2014-11-03_10:57,9022.66,9026.23,9021.28,9021.28,12491,249,2449,
2014-11-03_10:58,9020.65,9022.02,9020.65,9021.62,10140,177,1907,
2014-11-03_10:59,9021.48,9021.86,9019.38,9019.79,14120,284,2539,
2014-11-03_11:00,9019.54,9023.79,9019.50,9019.63,14750,250,2113,
2014-11-03_11:01,9018.63,9020.20,9018.63,9018.88,11900,227,2180,
2014-11-03_11:02,9019.39,9019.49,9018.53,9018.85,11788,204,2291,
2014-11-03_11:03,9017.70,9018.81,9017.70,9017.80,12357,202,2074,
2014-11-03_11:04,9018.69,9018.69,9013.34,9013.34,15078,250,2177,
2014-11-03_11:05,9015.76,9017.68,9012.32,9016.82,12748,197,2142,
2014-11-03_11:06,9015.49,9017.55,9011.57,9015.47,12521,215,2366,
2014-11-03_11:07,9015.00,9015.60,9010.88,9010.88,11039,182,2026,
2014-11-03_11:08,9011.28,9016.14,9011.28,9014.77,12158,201,2046,
2014-11-03_11:09,9015.93,9015.93,9009.39,9014.13,10129,195,2047,
2014-11-03_11:10,9014.14,9015.97,9014.14,9014.14,10850,202,2092,
2014-11-03_11:11,9013.79,9014.79,9009.58,9014.79,9581,166,1843,
2014-11-03_11:12,9015.18,9015.18,9011.80,9011.80,9526,155,1861,
2014-11-03_11:13,9009.39,9015.28,9009.39,9014.16,9232,156,1776,
2014-11-03_11:14,9015.22,9015.34,9010.20,9014.84,10281,178,1824,
2014-11-03_11:15,9014.75,9015.54,9014.75,9015.48,10534,148,1751,
2014-11-03_11:16,9014.50,9015.11,9010.74,9014.49,10987,177,1902,
2014-11-03_11:17,9015.31,9015.31,9009.62,9013.97,11347,185,1862,
2014-11-03_11:18,9014.36,9015.01,9010.02,9015.01,9220,175,1906,
2014-11-03_11:19,9009.42,9015.06,9009.42,9015.06,9880,173,1897,
2014-11-03_11:20,9010.49,9014.96,9009.02,9014.28,9129,189,1888,
2014-11-03_11:21,9014.51,9014.68,9013.23,9014.41,8418,188,1962,
2014-11-03_11:22,9014.48,9015.18,9010.42,9015.18,11299,195,2059,
2014-11-03_11:23,9015.10,9017.93,9010.34,9017.52,10806,215,2229,
2014-11-03_11:24,9016.92,9016.92,9012.81,9016.65,8145,155,1777,
2014-11-03_11:25,9016.74,9017.08,9012.12,9015.15,9449,171,1955,
2014-11-03_11:26,9016.54,9016.54,9010.74,9011.89,12452,159,2175,
2014-11-03_11:27,9011.60,9016.67,9011.60,9012.27,9769,169,1827,
2014-11-03_11:28,9016.84,9016.98,9012.24,9012.52,8275,155,1721,
2014-11-03_11:29,9013.24,9018.88,9013.24,9013.66,6584,158,1689,
2014-11-03_11:30,9018.99,9019.65,9014.87,9014.87,9871,184,1699,
2014-11-03_11:31,9020.53,9020.86,9014.53,9014.53,8981,144,1700,
2014-11-03_11:32,9019.89,9019.89,9014.70,9016.05,10765,244,1934,
2014-11-03_11:33,9016.59,9020.24,9014.27,9015.71,20101,268,2246,
2014-11-03_11:34,9019.87,9020.30,9014.02,9020.30,14354,178,1699,
2014-11-03_11:35,9021.82,9021.91,9016.16,9021.27,24530,398,2691,
2014-11-03_11:36,9022.03,9022.03,9015.89,9020.25,16907,228,2336,
2014-11-03_11:37,9020.09,9021.32,9016.03,9019.56,10175,167,1792,
2014-11-03_11:38,9015.83,9021.68,9015.83,9021.51,24687,318,2526,
2014-11-03_11:39,9020.62,9022.89,9017.28,9022.89,11110,199,1992,
2014-11-03_11:40,9022.77,9023.38,9018.24,9023.31,14264,201,2011,
2014-11-03_11:41,9023.69,9023.69,9017.81,9017.87,11263,222,2040,
2014-11-03_11:42,9017.76,9025.53,9017.76,9023.99,9641,254,2056,
2014-11-03_11:43,9023.72,9024.29,9020.17,9024.16,22324,254,2176,
2014-11-03_11:44,9023.03,9024.39,9018.87,9019.45,15001,281,2137,
2014-11-03_11:45,9023.44,9025.10,9020.43,9025.10,10872,271,2239,
2014-11-03_11:46,9025.00,9025.54,9019.35,9019.35,9946,224,2098,
2014-11-03_11:47,9022.93,9023.38,9018.68,9018.85,13321,219,1944,
2014-11-03_11:48,9019.48,9025.69,9019.48,9025.69,9023,214,1925,
2014-11-03_11:49,9026.19,9026.19,9019.85,9019.85,7918,168,1881,
2014-11-03_11:50,9019.94,9024.80,9019.94,9024.80,9575,168,1702,
2014-11-03_11:51,9020.53,9024.58,9018.52,9023.30,6685,175,1766,
2014-11-03_11:52,9018.42,9022.81,9017.84,9022.70,6063,120,1625,
2014-11-03_11:53,9023.18,9023.78,9017.89,9023.78,7123,216,1731,
2014-11-03_11:54,9023.06,9023.75,9022.29,9023.58,9858,176,1721,
2014-11-03_11:55,9022.84,9024.36,9022.33,9023.36,8439,154,1829,
2014-11-03_11:56,9023.01,9023.01,9021.67,9022.17,7892,149,1692,
2014-11-03_11:57,9018.04,9023.57,9017.22,9017.29,7805,134,1496,
2014-11-03_11:58,9021.86,9023.41,9017.71,9022.03,10434,164,1696,
2014-11-03_11:59,9015.49,9021.30,9015.49,9015.67,5812,129,1483,
2014-11-03_12:00,9020.95,9022.05,9020.94,9021.95,6887,118,1553,
2014-11-03_12:01,9018.05,9022.22,9016.84,9017.33,16623,152,1752,
2014-11-03_12:02,9016.92,9023.00,9016.92,9022.86,8126,145,1542,
2014-11-03_12:03,9022.72,9022.88,9018.54,9022.64,6920,132,1417,
2014-11-03_12:04,9022.82,9022.82,9016.41,9022.72,9747,196,2182,
2014-11-03_12:05,9021.41,9022.45,9017.19,9021.23,7297,159,1836,
2014-11-03_12:06,9020.65,9022.55,9020.38,9022.55,9948,183,2109,
2014-11-03_12:07,9021.21,9021.75,9016.36,9021.41,10114,219,2139,
2014-11-03_12:08,9017.51,9021.92,9017.35,9017.88,9644,190,2067,
2014-11-03_12:09,9017.91,9023.54,9017.91,9021.81,7819,172,1833,
2014-11-03_12:10,9022.77,9023.77,9018.90,9023.77,8804,173,1812,
2014-11-03_12:11,9022.87,9023.99,9022.61,9023.41,7822,188,1824,
2014-11-03_12:12,9022.67,9022.85,9017.51,9022.43,7027,165,1633,
2014-11-03_12:13,9022.01,9022.76,9017.37,9017.37,16370,280,2215,
2014-11-03_12:14,9021.95,9021.95,9016.68,9021.56,10563,211,2119,
2014-11-03_12:15,9020.35,9022.41,9020.35,9021.60,7863,168,1699,
2014-11-03_12:16,9022.17,9022.17,9016.45,9016.45,10937,208,1808,
2014-11-03_12:17,9019.45,9022.06,9016.76,9016.97,8650,169,1721,
2014-11-03_12:18,9015.73,9020.72,9015.45,9020.51,9644,162,1721,
2014-11-03_12:19,9021.27,9021.27,9016.17,9020.20,9403,156,1808,
2014-11-03_12:20,9020.23,9020.23,9014.85,9014.85,8055,166,1779,
2014-11-03_12:21,9019.41,9019.41,9013.66,9017.31,10006,155,1848,
2014-11-03_12:22,9012.05,9019.67,9012.05,9019.51,10453,188,1957,
2014-11-03_12:23,9014.34,9020.66,9014.34,9014.59,8119,155,1894,
2014-11-03_12:24,9019.78,9019.78,9013.06,9017.16,8136,162,1960,
2014-11-03_12:25,9017.31,9018.13,9012.64,9016.17,10783,195,2266,
2014-11-03_12:26,9012.76,9017.73,9012.50,9017.34,6805,146,1801,
2014-11-03_12:27,9016.41,9016.41,9011.59,9011.59,10871,204,2135,
2014-11-03_12:28,9015.67,9015.81,9010.63,9010.63,12797,211,2152,
2014-11-03_12:29,9009.59,9014.60,9008.70,9014.47,13922,225,2192,
2014-11-03_12:30,9013.67,9014.00,9008.03,9008.03,11533,200,2209,
2014-11-03_12:31,9011.58,9011.66,9006.93,9007.41,12670,199,2157,
2014-11-03_12:32,9006.98,9010.70,9005.34,9005.34,13242,208,2239,
2014-11-03_12:33,9007.21,9011.32,9006.69,9006.69,12604,212,2409,
2014-11-03_12:34,9005.40,9009.93,9005.40,9006.39,10371,176,2028,
2014-11-03_12:35,9006.57,9010.37,9005.49,9005.77,12672,214,1960,
2014-11-03_12:36,9005.57,9011.10,9005.57,9006.45,10508,240,2078,
2014-11-03_12:37,9011.53,9011.75,9006.45,9006.53,10216,173,2011,
2014-11-03_12:38,9005.85,9011.58,9005.19,9005.19,18144,187,1976,
2014-11-03_12:39,9004.36,9008.55,9004.01,9004.15,10261,202,1941,
2014-11-03_12:40,9008.73,9010.20,9008.73,9009.14,14455,166,1935,
2014-11-03_12:41,9004.49,9010.32,9004.39,9005.25,9164,171,1737,
2014-11-03_12:42,9004.75,9009.46,9004.41,9008.49,8555,141,1687,
2014-11-03_12:43,9004.72,9008.75,9002.60,9002.60,10186,183,1853,
2014-11-03_12:44,9002.81,9008.86,9002.81,9003.33,10684,179,2010,
2014-11-03_12:45,9003.26,9008.91,9003.26,9008.91,7244,150,1740,
2014-11-03_12:46,9008.93,9008.97,9003.28,9003.72,27095,210,2164,
2014-11-03_12:47,9004.13,9008.26,9003.57,9003.57,8840,184,1879,
2014-11-03_12:48,9006.93,9007.82,9000.97,9001.25,14088,257,2473,
2014-11-03_12:49,9001.84,9005.65,9000.72,9001.05,13923,254,2525,
2014-11-03_12:50,9000.07,9004.72,8999.80,8999.80,11422,250,2540,
2014-11-03_12:51,8999.19,9003.97,8999.19,9003.94,12892,243,2502,
2014-11-03_12:52,8999.10,9003.81,8999.07,8999.15,11450,206,2250,
2014-11-03_12:53,8997.32,9003.18,8997.32,8998.05,11863,247,2177,
2014-11-03_12:54,8998.03,8998.03,8996.09,8996.09,12138,204,2381,
2014-11-03_12:55,9001.51,9001.51,8994.67,8994.67,11842,230,2375,
2014-11-03_12:56,8998.67,8998.81,8993.19,8993.19,16812,323,3066,
2014-11-03_12:57,8991.88,8997.18,8990.97,8990.97,17269,317,3083,
2014-11-03_12:58,8991.64,8995.93,8990.36,8991.35,15418,303,2955,
2014-11-03_12:59,8996.30,8996.30,8991.59,8992.02,12218,259,2698,
2014-11-03_13:00,8992.89,8995.51,8992.10,8992.17,13806,289,2469,
2014-11-03_13:01,8993.63,8993.63,8991.77,8991.77,20792,516,2576,
2014-11-03_13:02,8992.45,8993.56,8988.30,8990.30,14898,356,2433,
2014-11-03_13:03,8987.84,8992.97,8987.32,8987.32,14136,269,2556,
2014-11-03_13:04,8991.43,8991.43,8984.50,8989.36,18221,286,2738,
2014-11-03_13:05,8990.02,8990.02,8984.43,8988.05,15876,248,2618,
2014-11-03_13:06,8987.93,8988.59,8983.31,8988.47,17005,270,2887,
2014-11-03_13:07,8983.31,8988.88,8982.55,8982.55,16778,281,2945,
2014-11-03_13:08,8982.29,8986.82,8981.62,8985.62,14540,269,2945,
2014-11-03_13:09,8985.83,8986.31,8982.62,8985.94,16765,266,2851,
2014-11-03_13:10,8985.54,8985.54,8979.39,8980.11,12226,257,2642,
2014-11-03_13:11,8980.98,8984.44,8979.67,8980.46,15451,271,2703,
2014-11-03_13:12,8984.81,8984.81,8979.70,8979.70,15677,255,2686,
2014-11-03_13:13,8979.82,8986.91,8979.82,8982.49,30696,293,2846,
2014-11-03_13:14,8983.32,8983.32,8982.35,8982.96,16396,274,2638,
2014-11-03_13:15,8983.01,8987.93,8983.01,8983.27,14491,339,2778,
2014-11-03_13:16,8984.27,8989.91,8983.02,8983.02,15839,286,2900,
2014-11-03_13:17,8988.01,8988.01,8982.87,8983.00,15602,256,2636,
2014-11-03_13:18,8984.03,8988.43,8983.01,8984.06,14440,285,2657,
2014-11-03_13:19,8988.16,8988.89,8983.05,8988.89,18198,315,3080,
2014-11-03_13:20,8984.02,8990.08,8984.02,8985.81,19644,347,3014,
2014-11-03_13:21,8986.23,8988.99,8984.71,8985.07,19479,247,2875,
2014-11-03_13:22,8984.92,8990.20,8983.48,8983.48,20000,338,3262,
2014-11-03_13:23,8983.58,8990.70,8983.09,8986.30,24416,405,3857,
2014-11-03_13:24,8985.69,8989.79,8983.57,8983.57,36107,406,3921,
2014-11-03_13:25,8988.91,8988.91,8983.85,8985.17,30102,454,4393,
2014-11-03_13:26,8985.25,8985.25,8985.25,8985.25,5,0,1,
2014-11-03_13:27,8985.25,8985.25,8985.25,8985.25,0,0,0,
2014-11-03_13:28,8985.25,8985.25,8985.25,8985.25,0,0,0,
2014-11-03_13:29,8985.25,8985.25,8985.25,8985.25,0,0,0,
2014-11-03_13:30,8985.25,9004.86,8985.25,9004.86,150062,5884,28664,
2014-11-04_09:01,9030.96,9032.29,9027.22,9027.22,66075,2281,16418,
2014-11-04_09:02,9028.68,9028.68,9019.55,9019.55,39121,819,6374,
2014-11-04_09:03,9024.11,9024.11,9018.66,9018.66,58249,769,6177,
2014-11-04_09:04,9019.13,9019.13,9014.09,9014.09,74245,659,5824,
2014-11-04_09:05,9012.63,9014.39,9010.17,9014.39,93206,645,6232,
2014-11-04_09:06,9009.61,9009.61,9006.18,9006.23,100965,625,5908,
2014-11-04_09:07,9005.16,9005.16,8997.88,8997.88,97226,611,5887,
2014-11-04_09:08,9002.56,9002.56,8993.54,8997.69,69022,576,5591,
2014-11-04_09:09,8996.18,8996.18,8989.31,8989.31,93366,628,6054,
2014-11-04_09:10,8988.22,8992.23,8988.22,8991.32,88643,649,5966,
2014-11-04_09:11,8986.97,8989.83,8986.63,8986.82,51785,544,4844,
2014-11-04_09:12,8986.63,8993.95,8986.56,8993.36,60441,575,4818,
2014-11-04_09:13,8989.68,8993.85,8988.83,8993.85,40019,407,3943,
2014-11-04_09:14,8992.88,8994.28,8990.60,8990.60,35963,388,3800,
2014-11-04_09:15,8990.59,8995.03,8990.59,8994.49,35259,449,3964,
2014-11-04_09:16,8995.86,8996.00,8990.19,8990.19,49781,497,4577,
2014-11-04_09:17,8990.92,8995.01,8989.84,8995.01,35116,404,3797,
2014-11-04_09:18,8990.76,8996.49,8990.65,8991.23,29495,375,3613,
2014-11-04_09:19,8997.09,8998.36,8991.67,8998.36,31274,383,4227,
2014-11-04_09:20,8998.67,8998.85,8995.99,8995.99,41440,536,4679,
2014-11-04_09:21,8999.69,9001.96,8995.29,9001.96,45926,541,5026,
2014-11-04_09:22,9003.03,9005.23,8999.41,9005.23,39316,429,4815,
2014-11-04_09:23,9000.99,9007.14,9000.99,9006.68,51857,616,5159,
2014-11-04_09:24,9005.89,9005.89,9001.93,9001.93,33763,462,4392,
2014-11-04_09:25,9001.72,9005.19,9000.41,9000.68,40984,395,4028,
2014-11-04_09:26,9001.14,9001.14,8999.62,8999.62,32186,361,3636,
2014-11-04_09:27,8999.55,9003.07,8998.21,8998.55,29805,330,3193,
2014-11-04_09:28,9001.82,9002.39,8997.60,9001.81,28639,399,3537,
2014-11-04_09:29,8996.92,9001.59,8996.60,9000.40,25125,309,2900,
2014-11-04_09:30,9001.17,9001.17,8995.77,8995.77,27009,307,3032,
2014-11-04_09:31,8996.27,8996.27,8993.68,8993.68,20323,272,2623,
2014-11-04_09:32,8993.19,8997.27,8992.52,8992.60,26685,312,2943,
2014-11-04_09:33,8992.70,8993.79,8992.12,8993.79,27290,338,3025,
2014-11-04_09:34,8991.55,8996.26,8991.55,8995.10,17029,283,3007,
2014-11-04_09:35,8996.91,8996.91,8990.84,8995.58,23692,288,2969,
2014-11-04_09:36,8991.05,8995.46,8989.89,8989.89,18316,280,2851,
2014-11-04_09:37,8991.59,8995.78,8991.18,8991.18,18417,295,2770,
2014-11-04_09:38,8992.66,8992.66,8990.65,8991.46,21617,277,2806,
2014-11-04_09:39,8992.63,8992.63,8991.19,8991.19,20259,247,2600,
2014-11-04_09:40,8995.02,8995.02,8990.78,8993.04,15189,227,2521,
2014-11-04_09:41,8997.02,8997.04,8991.66,8992.70,19191,258,2789,
2014-11-04_09:42,8991.91,8996.65,8991.91,8996.65,18681,268,2963,
2014-11-04_09:43,8997.27,8997.27,8991.20,8996.08,36724,356,3121,
2014-11-04_09:44,8996.58,8996.58,8990.78,8994.38,31830,268,3050,
2014-11-04_09:45,8993.03,8997.99,8991.54,8991.54,16088,271,2706,
2014-11-04_09:46,8993.45,8996.93,8991.63,8991.96,23552,305,3048,
2014-11-04_09:47,8991.98,8998.92,8991.01,8998.92,33799,399,3275,
2014-11-04_09:48,8998.33,9002.29,8993.82,8997.34,26910,363,3173,
2014-11-04_09:49,8997.09,9002.50,8996.30,9000.20,28955,387,3435,
2014-11-04_09:50,9004.51,9004.51,8998.91,8999.04,30755,325,3066,
2014-11-04_09:51,8999.29,9003.32,8998.84,8999.50,42012,344,3010,
2014-11-04_09:52,9003.21,9003.21,8998.00,8998.23,32268,255,2397,
2014-11-04_09:53,9001.97,9001.97,8996.88,8996.88,27808,251,2640,
2014-11-04_09:54,8997.05,9002.24,8996.92,9002.24,16314,222,2343,
2014-11-04_09:55,8997.60,9001.82,8995.93,8999.94,25593,294,3065,
2014-11-04_09:56,9002.23,9005.70,8997.06,9005.70,43913,403,3960,
2014-11-04_09:57,9005.75,9005.75,9000.68,9000.86,20189,310,3043,
2014-11-04_09:58,9005.14,9007.19,8999.84,9007.19,20729,274,2722,
2014-11-04_09:59,9002.20,9005.03,9000.39,9000.39,27400,284,2524,
2014-11-04_10:00,9005.35,9005.50,8999.34,8999.34,23901,300,2507,
2014-11-04_10:01,9000.17,9005.55,9000.03,9000.44,28123,294,2633,
2014-11-04_10:02,9000.21,9002.00,9000.21,9002.00,17321,228,2295,
2014-11-04_10:03,9002.34,9004.82,9000.75,9000.75,16830,223,2217,
2014-11-04_10:04,9000.50,9000.50,8999.25,8999.84,17857,255,2379,
2014-11-04_10:05,9004.47,9005.26,9001.56,9002.52,23373,256,2527,
2014-11-04_10:06,9002.54,9006.90,9002.20,9002.23,20969,261,2721,
2014-11-04_10:07,9001.98,9007.05,9001.84,9004.30,29136,360,2886,
2014-11-04_10:08,9004.51,9010.39,9004.51,9007.14,28806,460,3801,
2014-11-04_10:09,9012.43,9012.43,9006.44,9012.21,25149,394,3009,
2014-11-04_10:10,9013.06,9014.22,9008.80,9014.22,32691,338,3104,
2014-11-04_10:11,9015.07,9017.66,9014.09,9014.09,34341,451,3695,
2014-11-04_10:12,9014.52,9020.43,9014.52,9019.81,52385,472,3532,
2014-11-04_10:13,9021.04,9021.30,9014.75,9018.47,25311,398,3062,
2014-11-04_10:14,9023.42,9023.42,9017.78,9022.34,30801,336,2989,
2014-11-04_10:15,9017.31,9024.68,9017.31,9024.30,16970,279,2814,
2014-11-04_10:16,9025.97,9031.68,9025.97,9031.53,33150,597,4752,
2014-11-04_10:17,9034.28,9040.71,9034.28,9040.71,46323,916,6033,
2014-11-04_10:18,9040.62,9045.63,9040.62,9041.65,44158,706,5530,
2014-11-04_10:19,9046.22,9046.22,9042.05,9043.25,36265,540,4561,
2014-11-04_10:20,9039.45,9043.91,9038.87,9043.42,42054,450,4030,
2014-11-04_10:21,9042.64,9042.64,9033.89,9033.89,26225,361,3039,
2014-11-04_10:22,9034.16,9038.83,9032.23,9035.86,28852,326,2911,
2014-11-04_10:23,9030.97,9035.14,9028.08,9028.08,24051,277,2456,
2014-11-04_10:24,9031.97,9037.21,9026.79,9033.68,18633,270,2355,
2014-11-04_10:25,9034.14,9042.39,9034.14,9042.39,22354,390,2980,
2014-11-04_10:26,9043.73,9044.84,9041.27,9041.27,24255,413,3022,
2014-11-04_10:27,9040.62,9041.31,9035.91,9035.91,12948,201,1917,
2014-11-04_10:28,9039.61,9039.61,9033.34,9037.79,12603,216,1938,
2014-11-04_10:29,9033.16,9039.89,9033.16,9038.45,13437,189,1827,
2014-11-04_10:30,9037.24,9037.24,9033.03,9035.47,16241,209,1984,
2014-11-04_10:31,9037.03,9037.13,9032.13,9035.37,13717,258,2202,
2014-11-04_10:32,9036.30,9036.87,9035.85,9035.85,16822,254,2103,
2014-11-04_10:33,9031.59,9035.83,9029.99,9029.99,17250,260,2009,
2014-11-04_10:34,9035.96,9039.37,9030.73,9031.42,14814,229,1948,
2014-11-04_10:35,9033.01,9034.85,9029.79,9033.80,24275,209,1752,
2014-11-04_10:36,9034.18,9037.26,9029.91,9034.84,15290,256,1997,
2014-11-04_10:37,9034.59,9034.59,9029.16,9033.52,28311,249,2165,
2014-11-04_10:38,9032.80,9032.80,9027.07,9027.07,23515,250,2163,
2014-11-04_10:39,9031.74,9034.05,9029.37,9033.61,13663,241,2181,
2014-11-04_10:40,9026.06,9033.48,9025.59,9029.90,9132,181,1885,
2014-11-04_10:41,9026.74,9030.89,9025.73,9030.28,8784,170,1738,
2014-11-04_10:42,9030.21,9032.41,9025.26,9032.41,18010,187,1713,
2014-11-04_10:43,9032.04,9032.88,9030.08,9032.65,14179,326,1917,
2014-11-04_10:44,9035.40,9035.40,9028.78,9029.79,8526,149,1454,
2014-11-04_10:45,9034.20,9034.20,9028.39,9028.39,9522,164,1672,
2014-11-04_10:46,9029.37,9032.92,9027.93,9027.93,9253,147,1659,
2014-11-04_10:47,9026.48,9027.00,9025.11,9025.11,12150,182,1673,
2014-11-04_10:48,9029.86,9030.22,9024.46,9025.03,11680,166,1646,
2014-11-04_10:49,9023.57,9029.09,9023.15,9023.83,13533,187,1675,
2014-11-04_10:50,9023.63,9023.63,9020.93,9020.93,13416,213,1846,
2014-11-04_10:51,9021.05,9025.31,9021.05,9022.09,19875,270,2368,
2014-11-04_10:52,9021.66,9021.66,9016.23,9016.28,13771,240,1777,
2014-11-04_10:53,9015.92,9015.92,9013.97,9013.97,13613,213,2037,
2014-11-04_10:54,9018.48,9020.41,9015.22,9019.80,10806,210,2036,
2014-11-04_10:55,9015.33,9020.01,9014.19,9018.18,12197,202,1963,
2014-11-04_10:56,9017.70,9017.70,9012.27,9017.38,14290,214,1890,
2014-11-04_10:57,9014.11,9021.70,9014.11,9020.47,16878,232,2173,
2014-11-04_10:58,9023.02,9023.02,9015.90,9021.20,9743,187,1880,
2014-11-04_10:59,9020.75,9020.75,9015.09,9019.93,10681,148,1584,
2014-11-04_11:00,9020.69,9020.85,9015.25,9015.45,8507,150,1447,
2014-11-04_11:01,9021.96,9025.20,9017.99,9022.63,7845,179,1947,
2014-11-04_11:02,9018.31,9023.59,9018.31,9018.90,11942,210,1896,
2014-11-04_11:03,9018.52,9022.15,9016.99,9021.25,7442,149,1555,
2014-11-04_11:04,9021.79,9022.01,9016.43,9022.01,6997,135,1552,
2014-11-04_11:05,9017.47,9021.62,9016.90,9021.62,12252,145,1535,
2014-11-04_11:06,9016.73,9020.80,9015.46,9015.81,8296,147,1497,
2014-11-04_11:07,9014.28,9020.35,9013.05,9017.81,6921,135,1406,
2014-11-04_11:08,9012.48,9017.37,9012.48,9012.96,8791,127,1311,
2014-11-04_11:09,9012.36,9017.94,9012.07,9017.94,7352,147,1495,
2014-11-04_11:10,9016.30,9016.30,9011.30,9015.59,6548,128,1464,
2014-11-04_11:11,9016.53,9016.82,9010.96,9010.96,7339,142,1700,
2014-11-04_11:12,9011.23,9015.74,9009.62,9009.62,15837,211,1957,
2014-11-04_11:13,9009.70,9014.21,9008.54,9008.54,11662,200,1808,
2014-11-04_11:14,9008.44,9008.44,9006.07,9006.07,15186,252,2161,
2014-11-04_11:15,9003.77,9008.17,9002.24,9006.55,27956,421,3348,
2014-11-04_11:16,9005.44,9005.44,8997.64,8997.64,20256,334,2931,
2014-11-04_11:17,8998.01,8998.01,8996.16,8997.02,18189,322,2466,
2014-11-04_11:18,8997.51,9002.56,8996.70,8996.70,23294,345,2951,
2014-11-04_11:19,8995.71,8999.44,8995.17,8995.17,17922,281,2486,
2014-11-04_11:20,8995.04,8997.86,8993.44,8997.86,15503,264,2261,
2014-11-04_11:21,8998.80,8998.80,8993.51,8998.41,18461,248,2073,
2014-11-04_11:22,8994.49,8998.43,8993.21,8993.54,24913,209,1889,
2014-11-04_11:23,8993.72,8997.52,8992.87,8997.52,9067,186,1975,
2014-11-04_11:24,8993.03,8993.03,8990.48,8990.48,8875,184,1788,
2014-11-04_11:25,8990.78,8991.62,8990.78,8990.95,8785,146,1635,
2014-11-04_11:26,8990.62,8997.77,8989.89,8991.48,8436,153,1779,
2014-11-04_11:27,8996.22,9000.07,8991.16,8993.39,11019,173,1806,
2014-11-04_11:28,8993.36,8998.48,8992.42,8998.48,8967,139,1455,
2014-11-04_11:29,8998.75,8999.53,8993.35,8993.88,5564,114,1317,
2014-11-04_11:30,8994.81,8995.09,8993.91,8993.91,5818,100,1274,
2014-11-04_11:31,8998.87,8998.87,8992.66,8992.66,5877,117,1290,
2014-11-04_11:32,8993.23,8997.98,8993.23,8997.59,5218,112,1301,
2014-11-04_11:33,8992.69,8996.56,8992.46,8996.56,6461,114,1306,
2014-11-04_11:34,8996.61,8997.99,8991.71,8997.10,4818,138,1459,
2014-11-04_11:35,8993.68,8997.51,8992.51,8992.95,5025,111,1178,
2014-11-04_11:36,8993.57,8998.09,8991.86,8996.30,6006,127,1218,
2014-11-04_11:37,8995.55,8996.54,8989.94,8989.94,5715,137,1330,
2014-11-04_11:38,8995.56,8995.70,8990.63,8992.78,12823,182,1565,
2014-11-04_11:39,8994.51,8994.51,8992.26,8992.77,7555,145,1294,
2014-11-04_11:40,8996.08,8996.08,8991.73,8995.63,9719,165,1561,
2014-11-04_11:41,8994.14,8994.14,8992.98,8992.98,8593,180,1762,
2014-11-04_11:42,8994.80,8999.59,8993.79,8993.79,6798,153,1484,
2014-11-04_11:43,8993.23,8997.86,8992.92,8997.86,5139,103,1208,
2014-11-04_11:44,8992.33,8996.47,8991.59,8996.47,5988,114,1329,
2014-11-04_11:45,8992.19,8997.44,8992.19,8997.44,4236,108,1122,
2014-11-04_11:46,8992.83,8996.18,8991.60,8991.69,5865,132,1276,
2014-11-04_11:47,8991.07,8995.82,8990.12,8990.12,9459,148,1401,
2014-11-04_11:48,8990.60,8990.60,8989.27,8989.40,8681,157,1525,
2014-11-04_11:49,8989.34,8990.62,8989.11,8989.30,7735,206,1502,
2014-11-04_11:50,8990.46,8994.80,8989.50,8994.80,6976,161,1519,
2014-11-04_11:51,8991.22,8995.70,8990.03,8990.03,6239,173,1465,
2014-11-04_11:52,8989.95,8995.00,8989.95,8990.45,6623,125,1394,
2014-11-04_11:53,8990.31,8995.24,8989.47,8994.84,5361,124,1375,
2014-11-04_11:54,8990.08,8994.35,8990.08,8990.18,6071,136,1640,
2014-11-04_11:55,8991.15,8995.45,8990.48,8994.43,9783,130,1593,
2014-11-04_11:56,8995.74,8995.74,8988.82,8988.82,8196,182,1806,
2014-11-04_11:57,8994.16,8994.16,8989.44,8989.83,7148,154,1604,
2014-11-04_11:58,8990.28,8994.48,8990.28,8994.48,9026,188,1639,
2014-11-04_11:59,8988.03,8993.50,8988.03,8992.73,7740,152,1463,
2014-11-04_12:00,8987.87,8992.85,8987.87,8988.86,6191,106,1271,
2014-11-04_12:01,8987.77,8988.12,8986.26,8986.65,7331,131,1492,
2014-11-04_12:02,8991.67,8991.67,8986.39,8986.71,6940,114,1287,
2014-11-04_12:03,8986.30,8991.78,8986.30,8991.68,6066,122,1513,
2014-11-04_12:04,8991.81,8992.15,8988.15,8992.15,6708,128,1499,
2014-11-04_12:05,8986.07,8990.88,8986.02,8990.88,6398,134,1488,
2014-11-04_12:06,8989.91,8992.50,8986.10,8991.79,5900,128,1511,
2014-11-04_12:07,8991.57,8991.77,8986.48,8991.51,7801,153,1612,
2014-11-04_12:08,8986.66,8991.05,8985.71,8990.50,6311,133,1365,
2014-11-04_12:09,8990.76,8990.76,8984.84,8988.16,11838,170,1759,
2014-11-04_12:10,8988.27,8988.77,8984.19,8988.77,11341,181,2148,
2014-11-04_12:11,8988.48,8989.92,8983.62,8983.62,8460,163,1766,
2014-11-04_12:12,8983.83,8988.79,8983.80,8988.42,8276,189,1778,
2014-11-04_12:13,8990.53,8992.66,8987.78,8991.18,8218,167,1697,
2014-11-04_12:14,8990.22,8996.49,8990.22,8996.49,11313,234,1925,
2014-11-04_12:15,8997.10,9001.70,8997.10,9001.70,16289,288,2498,
2014-11-04_12:16,9003.40,9007.16,9003.40,9007.16,15689,344,2689,
2014-11-04_12:17,9007.60,9009.68,9006.92,9006.92,13103,330,2467,
2014-11-04_12:18,9007.41,9007.47,9006.25,9007.47,10783,215,1660,
2014-11-04_12:19,9003.68,9006.90,9002.10,9002.10,15696,184,1840,
2014-11-04_12:20,9000.44,9006.47,9000.44,9005.50,7385,132,1378,
2014-11-04_12:21,9005.70,9005.74,9000.39,9000.39,6465,140,1435,
2014-11-04_12:22,9003.95,9005.07,8999.21,9000.20,7027,105,1189,
2014-11-04_12:23,9000.58,9005.65,9000.57,9001.89,5812,119,1189,
2014-11-04_12:24,9001.64,9006.86,9001.64,9005.26,11660,124,1334,
2014-11-04_12:25,9005.69,9005.69,8999.12,9004.22,8445,140,1367,
2014-11-04_12:26,8999.15,9000.11,8998.84,8999.06,11088,193,1516,
2014-11-04_12:27,9000.16,9003.94,8999.18,9003.31,6164,145,1361,
2014-11-04_12:28,9003.82,9004.35,8997.42,9002.03,5549,126,1318,
2014-11-04_12:29,8997.07,9000.07,8996.37,8996.37,7185,121,1260,
2014-11-04_12:30,8995.10,9000.42,8994.08,8994.63,8213,171,1641,
2014-11-04_12:31,8998.80,9000.23,8995.46,8995.46,20308,223,1830,
2014-11-04_12:32,8995.40,9002.15,8995.40,9001.89,10175,188,1639,
2014-11-04_12:33,9001.41,9004.47,8999.40,9002.32,6894,185,1803,
2014-11-04_12:34,9002.68,9003.99,9002.68,9003.99,8084,184,1511,
2014-11-04_12:35,9005.86,9005.86,9002.26,9003.07,6860,151,1498,
2014-11-04_12:36,9002.99,9008.59,9002.01,9002.38,7674,114,1469,
2014-11-04_12:37,9006.00,9006.00,9000.68,9000.68,7283,123,1369,
2014-11-04_12:38,9000.87,9005.09,8999.51,8999.51,6990,121,1295,
2014-11-04_12:39,8999.62,9002.12,8998.66,9002.12,10358,148,1387,
2014-11-04_12:40,8997.38,9001.51,8996.03,8996.03,9971,156,1516,
2014-11-04_12:41,8996.40,9000.46,8994.98,9000.46,11042,162,1603,
2014-11-04_12:42,8996.67,8996.67,8993.25,8993.25,10661,125,1553,
2014-11-04_12:43,8993.51,8998.08,8993.51,8993.71,12542,163,1811,
2014-11-04_12:44,8993.75,8993.75,8991.26,8991.75,11551,194,1898,
2014-11-04_12:45,8991.56,8991.67,8990.66,8990.98,12213,237,2052,
2014-11-04_12:46,8989.61,8990.84,8984.42,8985.13,16835,228,2097,
2014-11-04_12:47,8983.80,8988.84,8983.80,8988.84,9834,201,2107,
2014-11-04_12:48,8987.04,8987.48,8983.18,8983.18,9400,173,1947,
2014-11-04_12:49,8987.90,8987.90,8982.20,8985.93,10911,177,1952,
2014-11-04_12:50,8987.41,8987.97,8982.89,8987.03,10948,182,2031,
2014-11-04_12:51,8987.28,8988.07,8985.95,8985.95,8896,147,1931,
2014-11-04_12:52,8986.83,8987.95,8982.84,8987.95,8238,173,1781,
2014-11-04_12:53,8986.47,8986.47,8980.96,8981.28,9122,172,1862,
2014-11-04_12:54,8986.37,8986.77,8981.52,8981.52,11266,179,1934,
2014-11-04_12:55,8986.15,8987.05,8982.37,8986.20,9901,192,1916,
2014-11-04_12:56,8986.68,8987.97,8982.99,8984.69,11269,166,1876,
2014-11-04_12:57,8990.90,8991.64,8986.66,8990.82,9024,154,1913,
2014-11-04_12:58,8990.84,8990.98,8985.34,8990.98,7239,133,1783,
2014-11-04_12:59,8986.04,8990.29,8986.04,8990.29,8893,160,1516,
2014-11-04_13:00,8990.97,8991.60,8986.34,8991.60,7542,145,1724,
2014-11-04_13:01,8991.72,8995.01,8986.97,8995.01,11896,313,2293,
2014-11-04_13:02,8994.21,8998.23,8993.51,8993.51,11385,198,1945,
2014-11-04_13:03,9000.74,9001.06,8994.63,8994.84,11457,234,1811,
2014-11-04_13:04,8998.22,9001.27,8995.62,8995.62,11298,201,2025,
2014-11-04_13:05,8995.40,9005.18,8995.40,9001.69,8543,182,1835,
2014-11-04_13:06,8996.28,9004.44,8995.41,9002.10,10892,193,2031,
2014-11-04_13:07,9002.82,9004.57,9000.00,9000.46,11219,204,2047,
2014-11-04_13:08,8998.75,9004.35,8998.75,9004.35,15294,286,2558,
2014-11-04_13:09,9002.72,9002.72,8996.54,8996.68,12382,188,1877,
2014-11-04_13:10,9000.96,9002.65,8997.56,9002.65,13170,219,2248,
2014-11-04_13:11,8997.79,8998.17,8997.32,8997.32,13312,234,2185,
2014-11-04_13:12,8997.51,8999.15,8994.35,8994.35,13475,220,2277,
2014-11-04_13:13,8999.64,8999.64,8993.85,8996.93,15962,219,2375,
2014-11-04_13:14,8996.85,8996.85,8991.70,8991.70,11450,238,2366,
2014-11-04_13:15,8991.90,8996.09,8990.87,8995.75,13253,227,2383,
2014-11-04_13:16,8990.68,8992.88,8990.68,8991.89,13768,208,2445,
2014-11-04_13:17,8993.48,9000.36,8993.48,8998.73,11322,230,2423,
2014-11-04_13:18,8994.18,8999.52,8994.18,8995.56,16138,336,2681,
2014-11-04_13:19,8997.73,9002.17,8997.02,8998.00,12366,241,2762,
2014-11-04_13:20,8996.83,9001.87,8996.27,8996.36,15436,221,2553,
2014-11-04_13:21,8997.53,9001.42,8996.00,9000.44,19311,316,3109,
2014-11-04_13:22,9000.54,9000.54,8995.41,8998.02,19529,328,3499,
2014-11-04_13:23,8998.78,8998.84,8992.96,8998.84,29052,477,4180,
2014-11-04_13:24,8998.91,8998.91,8994.62,8998.16,21539,366,3678,
2014-11-04_13:25,8998.05,8999.11,8997.43,8998.97,26099,412,4327,
2014-11-04_13:26,8998.97,8998.97,8998.97,8998.97,0,0,0,
2014-11-04_13:27,8998.97,8998.97,8998.97,8998.97,0,0,0,
2014-11-04_13:28,8998.97,8998.97,8998.97,8998.97,0,0,0,
2014-11-04_13:29,8998.97,8998.97,8998.97,8998.97,0,0,0,
2014-11-04_13:30,8998.97,8998.97,8989.18,8989.18,124340,4735,27699,
2014-11-05_09:01,8997.76,9011.26,8997.76,9011.26,49576,1887,14621,
2014-11-05_09:02,9012.66,9012.66,9006.37,9006.37,35185,814,6181,
2014-11-05_09:03,9012.05,9013.06,9007.39,9013.06,73609,778,6534,
2014-11-05_09:04,9012.26,9012.26,9010.06,9010.06,74893,814,6368,
2014-11-05_09:05,9009.11,9009.11,9006.16,9006.16,98046,718,5892,
2014-11-05_09:06,9006.36,9006.36,9004.86,9005.10,87608,681,5775,
2014-11-05_09:07,8999.76,9005.00,8999.76,9000.28,82297,647,5611,
2014-11-05_09:08,8994.93,8998.97,8992.96,8992.96,82592,623,5616,
2014-11-05_09:09,8991.78,8996.00,8991.62,8995.03,63717,511,4900,
2014-11-05_09:10,8989.60,8994.47,8989.60,8994.26,59922,475,4589,
2014-11-05_09:11,8994.80,8995.22,8993.29,8993.99,57255,435,4375,
2014-11-05_09:12,8994.10,8994.58,8988.67,8994.58,54768,428,3950,
2014-11-05_09:13,8995.09,8995.09,8992.63,8992.85,47450,409,3899,
2014-11-05_09:14,8991.57,8992.52,8986.65,8986.65,49085,413,3749,
2014-11-05_09:15,8990.45,8991.18,8990.30,8990.40,33951,426,3886,
2014-11-05_09:16,8990.02,8997.97,8990.02,8997.97,56893,596,4873,
2014-11-05_09:17,8999.19,8999.19,8994.11,8999.08,51879,548,4679,
2014-11-05_09:18,8999.67,9000.81,8994.63,8994.63,36883,411,4075,
2014-11-05_09:19,9000.61,9001.65,8995.62,9001.11,40899,434,4369,
2014-11-05_09:20,9001.76,9002.78,8997.18,9002.78,35443,373,4051,
2014-11-05_09:21,9003.05,9003.84,8997.98,9002.38,30753,369,3630,
2014-11-05_09:22,8998.06,9001.16,8996.43,8996.43,25436,326,3429,
2014-11-05_09:23,9000.82,9000.90,8995.96,9000.68,34182,308,3348,
2014-11-05_09:24,8996.44,9000.84,8995.98,8995.98,44756,367,3560,
2014-11-05_09:25,8995.67,8999.32,8994.08,8997.94,45540,347,3363,
2014-11-05_09:26,8997.74,8999.81,8994.67,8994.84,41600,365,3397,
2014-11-05_09:27,8993.82,8999.04,8993.82,8998.01,30206,303,3313,
2014-11-05_09:28,8998.38,8998.68,8992.77,8992.77,22784,287,3315,
2014-11-05_09:29,8996.84,8998.11,8991.98,8997.55,23153,270,3032,
2014-11-05_09:30,8997.63,8998.02,8993.46,8998.02,17361,244,3102,
2014-11-05_09:31,8993.81,8998.46,8993.32,8993.37,30331,356,3716,
2014-11-05_09:32,8992.22,8997.10,8992.22,8992.39,26711,275,3202,
2014-11-05_09:33,8996.30,8997.80,8993.14,8993.14,24021,285,2968,
2014-11-05_09:34,8991.89,8997.13,8991.67,8991.72,25298,307,2945,
2014-11-05_09:35,8992.24,8995.14,8989.29,8989.29,26006,321,3153,
2014-11-05_09:36,8989.26,8992.68,8985.94,8986.33,39180,543,3990,
2014-11-05_09:37,8985.62,8989.58,8981.54,8981.54,43311,462,4129,
2014-11-05_09:38,8981.94,8986.00,8979.19,8979.19,38607,440,4237,
2014-11-05_09:39,8978.63,8983.52,8978.17,8978.17,28048,378,3550,
2014-11-05_09:40,8977.75,8978.16,8976.40,8976.40,29237,388,3385,
2014-11-05_09:41,8976.96,8980.70,8975.13,8975.92,28882,394,3637,
2014-11-05_09:42,8975.21,8975.53,8973.76,8974.03,24386,318,3311,
2014-11-05_09:43,8973.72,8973.72,8972.17,8972.17,32416,331,3213,
2014-11-05_09:44,8971.57,8972.00,8969.71,8969.71,24534,345,3475,
2014-11-05_09:45,8969.31,8973.18,8969.00,8973.18,27751,336,3347,
2014-11-05_09:46,8968.75,8973.01,8967.49,8971.75,28968,398,3748,
2014-11-05_09:47,8971.23,8971.23,8965.39,8965.39,26532,305,3357,
2014-11-05_09:48,8965.61,8965.95,8964.89,8964.89,27469,308,2915,
2014-11-05_09:49,8965.84,8965.99,8964.97,8965.99,23750,258,2767,
2014-11-05_09:50,8965.70,8965.70,8963.73,8963.73,19254,230,2469,
2014-11-05_09:51,8963.25,8963.78,8958.75,8963.63,17693,254,2444,
2014-11-05_09:52,8963.30,8963.30,8958.00,8958.00,21406,269,2554,
2014-11-05_09:53,8958.07,8962.26,8957.97,8957.99,23640,288,2683,
2014-11-05_09:54,8958.03,8961.60,8956.24,8957.20,16075,214,2374,
2014-11-05_09:55,8956.72,8961.40,8956.72,8961.40,24320,290,2517,
2014-11-05_09:56,8957.40,8962.13,8956.37,8957.37,20220,255,2423,
2014-11-05_09:57,8956.16,8959.91,8955.11,8955.11,19750,234,2421,
2014-11-05_09:58,8954.61,8958.83,8953.94,8953.94,21640,241,2355,
2014-11-05_09:59,8953.49,8958.04,8952.99,8954.01,22305,268,2708,
2014-11-05_10:00,8952.68,8953.06,8951.86,8952.03,20184,294,2704,
2014-11-05_10:01,8952.06,8955.90,8951.84,8951.84,21060,239,2510,
2014-11-05_10:02,8952.83,8963.84,8952.83,8963.84,35401,311,3007,
2014-11-05_10:03,8965.42,8966.24,8961.11,8961.11,39507,356,3287,
2014-11-05_10:04,8961.30,8968.15,8961.30,8963.51,22049,256,2632,
2014-11-05_10:05,8963.52,8968.72,8963.52,8968.72,15821,189,2076,
2014-11-05_10:06,8968.62,8969.29,8964.75,8968.34,19343,216,2108,
2014-11-05_10:07,8968.48,8968.48,8963.60,8968.05,25166,248,2339,
2014-11-05_10:08,8963.00,8968.38,8963.00,8967.94,12869,164,1921,
2014-11-05_10:09,8967.67,8968.56,8967.67,8968.40,14951,175,1732,
2014-11-05_10:10,8963.36,8968.06,8963.36,8963.53,14467,165,1744,
2014-11-05_10:11,8963.64,8969.37,8963.64,8969.09,13100,159,1614,
2014-11-05_10:12,8964.08,8970.11,8964.08,8969.91,9582,126,1437,
2014-11-05_10:13,8969.00,8969.00,8963.53,8968.21,13906,143,1569,
2014-11-05_10:14,8968.14,8969.63,8963.94,8969.63,10556,157,1613,
2014-11-05_10:15,8964.41,8964.83,8963.14,8963.52,12488,175,1600,
2014-11-05_10:16,8967.83,8968.20,8962.66,8962.66,15023,184,1655,
2014-11-05_10:17,8963.10,8967.62,8963.01,8967.46,11314,184,1732,
2014-11-05_10:18,8962.85,8968.01,8962.46,8966.74,17249,193,1756,
2014-11-05_10:19,8967.10,8967.10,8961.97,8961.97,10978,194,1699,
2014-11-05_10:20,8966.82,8972.11,8961.78,8972.11,26884,308,2496,
2014-11-05_10:21,8973.38,8974.64,8972.68,8974.64,25761,321,2575,
2014-11-05_10:22,8973.49,8974.58,8968.98,8974.46,22611,259,2312,
2014-11-05_10:23,8974.29,8974.96,8973.87,8973.87,15854,253,2217,
2014-11-05_10:24,8973.68,8974.10,8968.90,8974.10,17204,238,2313,
2014-11-05_10:25,8973.91,8974.32,8968.27,8968.27,12944,215,2034,
2014-11-05_10:26,8973.07,8973.56,8973.03,8973.56,25248,223,1972,
2014-11-05_10:27,8968.64,8973.74,8968.19,8968.64,10096,158,1558,
2014-11-05_10:28,8972.56,8972.56,8966.99,8966.99,14146,187,1758,
2014-11-05_10:29,8966.53,8966.69,8964.14,8964.14,19328,197,1744,
2014-11-05_10:30,8963.63,8968.61,8963.63,8968.09,14951,186,1814,
2014-11-05_10:31,8968.37,8969.22,8962.70,8962.70,12189,172,1823,
2014-11-05_10:32,8962.53,8967.46,8962.53,8966.23,18679,289,1949,
2014-11-05_10:33,8966.41,8967.58,8966.36,8967.34,16970,206,2155,
2014-11-05_10:34,8967.61,8967.61,8961.69,8966.22,9712,136,1724,
2014-11-05_10:35,8965.60,8966.83,8964.14,8965.87,9350,140,1779,
2014-11-05_10:36,8965.10,8965.10,8960.34,8964.35,8659,162,1807,
2014-11-05_10:37,8963.45,8964.40,8958.98,8958.98,11512,168,1827,
2014-11-05_10:38,8964.72,8964.72,8958.98,8963.47,16128,169,1845,
2014-11-05_10:39,8962.84,8963.61,8959.27,8961.32,11281,212,1921,
2014-11-05_10:40,8963.09,8963.49,8961.59,8962.68,14872,197,1826,
2014-11-05_10:41,8962.73,8962.73,8960.95,8961.65,11047,211,1688,
2014-11-05_10:42,8961.57,8962.18,8960.75,8960.75,13349,206,2007,
2014-11-05_10:43,8955.73,8960.04,8955.27,8955.67,16135,201,2007,
2014-11-05_10:44,8955.26,8960.60,8954.91,8960.23,15409,213,2163,
2014-11-05_10:45,8956.50,8961.66,8956.50,8960.10,23989,238,2329,
2014-11-05_10:46,8960.86,8960.86,8954.66,8954.66,10252,191,1937,
2014-11-05_10:47,8958.56,8960.02,8954.82,8959.76,9475,153,1896,
2014-11-05_10:48,8955.52,8959.93,8954.42,8954.91,10840,197,1853,
2014-11-05_10:49,8959.51,8959.51,8954.84,8954.84,11880,173,1817,
2014-11-05_10:50,8959.46,8959.46,8953.88,8953.88,11163,178,2009,
2014-11-05_10:51,8957.98,8958.44,8952.83,8958.44,9434,165,1704,
2014-11-05_10:52,8952.49,8958.58,8952.49,8958.27,7697,138,1516,
2014-11-05_10:53,8954.69,8958.87,8953.37,8953.70,9089,188,1623,
2014-11-05_10:54,8958.07,8958.83,8953.09,8958.80,7745,162,1635,
2014-11-05_10:55,8959.43,8959.43,8954.07,8954.07,9893,156,1363,
2014-11-05_10:56,8954.58,8958.77,8953.48,8954.30,13898,182,1571,
2014-11-05_10:57,8954.44,8958.12,8954.28,8955.00,11067,121,1524,
2014-11-05_10:58,8954.54,8959.15,8953.51,8953.66,8269,133,1518,
2014-11-05_10:59,8958.23,8958.50,8953.55,8953.55,10791,187,1582,
2014-11-05_11:00,8954.05,8958.77,8953.82,8954.77,7853,125,1405,
2014-11-05_11:01,8954.73,8955.86,8954.70,8955.57,9349,164,1482,
2014-11-05_11:02,8955.43,8961.04,8955.32,8960.64,10314,154,1490,
2014-11-05_11:03,8961.83,8961.83,8955.21,8956.45,7423,135,1392,
2014-11-05_11:04,8960.61,8961.50,8956.55,8959.51,6529,109,1219,
2014-11-05_11:05,8955.47,8961.84,8955.47,8956.18,10412,159,1366,
2014-11-05_11:06,8955.94,8961.49,8955.94,8961.49,11838,153,1439,
2014-11-05_11:07,8961.94,8962.46,8961.24,8962.46,10117,171,1699,
2014-11-05_11:08,8962.62,8962.73,8957.04,8957.59,12014,193,1753,
2014-11-05_11:09,8957.01,8963.97,8957.01,8963.97,8034,131,1319,
2014-11-05_11:10,8958.58,8962.88,8958.58,8958.91,6375,123,1316,
2014-11-05_11:11,8958.11,8963.06,8957.15,8963.06,7655,134,1406,
2014-11-05_11:12,8962.74,8962.74,8957.82,8962.14,8778,136,1382,
2014-11-05_11:13,8963.37,8963.47,8958.85,8961.88,8804,138,1427,
2014-11-05_11:14,8957.70,8963.61,8957.70,8963.61,7301,134,1410,
2014-11-05_11:15,8962.71,8964.06,8958.00,8963.38,9773,134,1533,
2014-11-05_11:16,8958.78,8963.27,8957.75,8957.75,7880,118,1366,
2014-11-05_11:17,8957.49,8962.76,8957.49,8961.23,9156,128,1402,
2014-11-05_11:18,8962.34,8962.34,8956.88,8961.76,7427,139,1536,
2014-11-05_11:19,8956.02,8961.14,8956.02,8956.09,6108,115,1248,
2014-11-05_11:20,8956.17,8961.70,8954.59,8959.21,13355,163,1607,
2014-11-05_11:21,8958.89,8959.36,8953.65,8959.36,7109,147,1500,
2014-11-05_11:22,8960.04,8960.41,8955.29,8960.41,10577,175,1612,
2014-11-05_11:23,8955.01,8960.83,8955.01,8960.64,13887,204,1974,
2014-11-05_11:24,8955.94,8960.23,8955.81,8956.88,10916,215,1817,
2014-11-05_11:25,8957.22,8957.88,8956.64,8957.88,10697,185,1861,
2014-11-05_11:26,8961.59,8962.23,8956.81,8961.51,8575,162,1695,
2014-11-05_11:27,8958.56,8966.44,8958.56,8964.54,17777,398,2335,
2014-11-05_11:28,8965.02,8972.05,8965.02,8972.02,11378,236,2094,
2014-11-05_11:29,8972.31,8972.87,8966.95,8972.87,24717,409,2785,
2014-11-05_11:30,8972.83,8974.50,8969.11,8974.50,11075,198,1846,
2014-11-05_11:31,8974.87,8975.26,8973.80,8974.55,17565,207,1912,
2014-11-05_11:32,8970.43,8974.51,8969.81,8973.95,20056,254,2269,
2014-11-05_11:33,8974.63,8974.64,8969.48,8973.02,16530,230,2201,
2014-11-05_11:34,8973.82,8974.19,8968.33,8973.00,13344,157,1624,
2014-11-05_11:35,8971.89,8973.75,8971.89,8973.44,9014,161,1620,
2014-11-05_11:36,8969.38,8974.09,8968.30,8974.09,6415,162,1779,
2014-11-05_11:37,8972.27,8973.58,8967.63,8969.18,6943,135,1471,
2014-11-05_11:38,8969.01,8975.30,8968.89,8974.94,6867,120,1344,
2014-11-05_11:39,8969.08,8974.86,8968.91,8969.76,7928,152,1728,
2014-11-05_11:40,8968.68,8974.03,8968.53,8973.64,5668,142,1507,
2014-11-05_11:41,8967.93,8972.94,8967.93,8968.84,7503,125,1383,
2014-11-05_11:42,8969.02,8972.48,8968.46,8968.91,7577,150,1522,
2014-11-05_11:43,8972.85,8973.21,8972.41,8972.41,11457,158,1516,
2014-11-05_11:44,8971.96,8971.99,8967.90,8971.48,5842,136,1393,
2014-11-05_11:45,8966.63,8971.35,8966.63,8971.35,8571,159,1457,
2014-11-05_11:46,8970.86,8971.57,8965.85,8965.85,8277,145,1511,
2014-11-05_11:47,8964.92,8970.33,8964.92,8965.89,6057,125,1228,
2014-11-05_11:48,8971.04,8971.10,8965.49,8965.49,5345,113,1151,
2014-11-05_11:49,8969.74,8970.44,8965.46,8966.11,5939,126,1227,
2014-11-05_11:50,8965.91,8971.35,8965.91,8969.90,5169,95,1084,
2014-11-05_11:51,8969.76,8969.76,8965.33,8965.33,5392,144,1418,
2014-11-05_11:52,8965.08,8969.92,8963.96,8965.11,7767,156,1554,
2014-11-05_11:53,8969.94,8969.94,8964.73,8969.01,8291,142,1452,
2014-11-05_11:54,8964.88,8969.49,8963.55,8968.96,6834,109,1261,
2014-11-05_11:55,8968.52,8969.13,8968.03,8968.73,6000,107,1257,
2014-11-05_11:56,8963.03,8969.36,8963.03,8963.60,6270,119,1320,
2014-11-05_11:57,8968.05,8968.44,8964.11,8968.44,6593,131,1391,
2014-11-05_11:58,8968.30,8968.33,8963.74,8968.28,6705,124,1374,
2014-11-05_11:59,8967.08,8968.40,8963.31,8968.25,6233,131,1417,
2014-11-05_12:00,8963.56,8968.44,8963.30,8967.52,8198,128,1500,
2014-11-05_12:01,8963.48,8968.60,8963.35,8968.60,7792,139,1460,
2014-11-05_12:02,8963.61,8968.03,8962.18,8962.18,6063,132,1394,
2014-11-05_12:03,8961.90,8967.38,8961.90,8963.74,5518,103,1274,
2014-11-05_12:04,8968.52,8968.52,8963.04,8964.23,7217,130,1518,
2014-11-05_12:05,8968.72,8968.72,8964.02,8965.61,7059,120,1507,
2014-11-05_12:06,8969.47,8969.47,8963.70,8964.56,8342,147,1733,
2014-11-05_12:07,8968.55,8969.04,8968.29,8968.60,8936,162,1618,
2014-11-05_12:08,8968.19,8968.19,8963.66,8963.80,6901,146,1492,
2014-11-05_12:09,8964.57,8968.69,8963.64,8963.64,6491,171,1640,
2014-11-05_12:10,8967.98,8968.54,8963.03,8968.29,6932,145,1429,
2014-11-05_12:11,8963.29,8967.70,8961.88,8967.15,9506,192,1786,
2014-11-05_12:12,8967.15,8967.15,8961.91,8967.06,7632,132,1353,
2014-11-05_12:13,8962.48,8967.59,8961.70,8961.70,8065,140,1551,
2014-11-05_12:14,8962.05,8963.49,8961.62,8962.09,6365,126,1300,
2014-11-05_12:15,8963.23,8966.51,8962.17,8966.51,8169,150,1558,
2014-11-05_12:16,8966.01,8966.66,8961.86,8966.66,7652,184,1583,
2014-11-05_12:17,8966.26,8966.26,8961.32,8961.36,7593,134,1457,
2014-11-05_12:18,8962.89,8967.02,8961.43,8967.02,6726,127,1344,
2014-11-05_12:19,8966.47,8966.47,8961.11,8962.10,5849,118,1388,
2014-11-05_12:20,8961.65,8965.57,8961.55,8965.57,8059,125,1465,
2014-11-05_12:21,8966.12,8966.75,8961.12,8966.75,9412,145,1599,
2014-11-05_12:22,8967.02,8967.02,8961.22,8965.29,6456,134,1504,
2014-11-05_12:23,8961.43,8965.42,8961.32,8964.69,6919,142,1608,
2014-11-05_12:24,8960.22,8965.49,8959.49,8964.58,5692,121,1330,
2014-11-05_12:25,8965.63,8965.63,8959.37,8959.37,6745,134,1357,
2014-11-05_12:26,8959.36,8964.40,8958.70,8964.40,8002,191,1789,
2014-11-05_12:27,8965.75,8965.75,8960.86,8964.36,7924,168,1614,
2014-11-05_12:28,8960.10,8964.75,8959.55,8960.80,9060,167,1539,
2014-11-05_12:29,8960.01,8965.42,8960.01,8964.97,10967,145,1716,
2014-11-05_12:30,8965.09,8965.43,8959.83,8960.32,12247,171,1849,
2014-11-05_12:31,8964.46,8966.71,8959.75,8966.71,8662,141,1574,
2014-11-05_12:32,8964.86,8965.39,8960.26,8964.01,8685,157,1714,
2014-11-05_12:33,8960.60,8963.41,8958.87,8958.87,7704,135,1498,
2014-11-05_12:34,8959.49,8964.49,8958.26,8962.95,10607,183,1722,
2014-11-05_12:35,8962.40,8962.71,8957.44,8957.44,11474,163,1871,
2014-11-05_12:36,8957.25,8961.09,8955.72,8961.09,14675,221,2030,
2014-11-05_12:37,8956.53,8961.95,8956.53,8956.66,12833,208,1969,
2014-11-05_12:38,8957.01,8959.50,8955.15,8959.50,10690,175,1876,
2014-11-05_12:39,8955.01,8960.94,8955.01,8959.41,11784,223,1847,
2014-11-05_12:40,8955.36,8958.64,8954.13,8954.13,14999,195,2001,
2014-11-05_12:41,8959.19,8959.19,8953.04,8953.04,15421,211,2034,
2014-11-05_12:42,8952.99,8957.61,8952.65,8953.00,9695,162,1873,
2014-11-05_12:43,8953.43,8957.73,8951.67,8952.52,14639,249,2221,
2014-11-05_12:44,8953.69,8957.43,8952.52,8957.43,15629,269,2312,
2014-11-05_12:45,8956.10,8956.72,8951.27,8952.60,10764,188,2070,
2014-11-05_12:46,8956.15,8956.48,8951.44,8952.08,12246,207,2057,
2014-11-05_12:47,8952.05,8956.69,8951.55,8951.55,11257,197,2151,
2014-11-05_12:48,8951.66,8955.75,8950.51,8951.45,16152,203,2164,
2014-11-05_12:49,8950.46,8955.58,8950.18,8950.49,9868,153,1968,
2014-11-05_12:50,8951.36,8954.29,8950.71,8950.71,12960,187,1926,
2014-11-05_12:51,8949.49,8953.22,8949.07,8949.57,12907,231,2433,
2014-11-05_12:52,8949.83,8954.12,8947.86,8951.53,13492,229,2377,
2014-11-05_12:53,8946.80,8947.72,8946.00,8947.06,13777,259,2415,
2014-11-05_12:54,8951.06,8951.78,8946.37,8946.83,12579,203,2276,
2014-11-05_12:55,8951.22,8951.34,8945.24,8946.64,15587,246,2283,
2014-11-05_12:56,8945.76,8949.70,8943.74,8948.50,22110,262,2388,
2014-11-05_12:57,8949.04,8949.04,8942.57,8947.30,18369,251,2512,
2014-11-05_12:58,8947.59,8948.28,8941.55,8941.66,20319,279,2525,
2014-11-05_12:59,8941.72,8946.95,8941.61,8942.98,11588,207,2235,
2014-11-05_13:00,8941.18,8947.10,8941.18,8947.10,10431,239,2211,
2014-11-05_13:01,8942.67,8947.09,8941.28,8947.09,12981,221,2057,
2014-11-05_13:02,8946.73,8947.64,8941.69,8947.64,13786,213,2125,
2014-11-05_13:03,8948.12,8948.12,8942.17,8942.17,12948,234,2175,
2014-11-05_13:04,8948.57,8948.57,8942.57,8942.59,16915,234,2438,
2014-11-05_13:05,8946.82,8948.28,8942.17,8948.28,11999,217,2152,
2014-11-05_13:06,8946.98,8948.17,8942.86,8947.79,13633,215,1985,
2014-11-05_13:07,8947.86,8949.92,8944.56,8946.52,11113,208,2154,
2014-11-05_13:08,8948.05,8951.50,8945.19,8946.68,14584,214,2426,
2014-11-05_13:09,8946.70,8952.64,8946.05,8950.84,12178,200,2113,
2014-11-05_13:10,8950.99,8951.30,8946.44,8947.49,15710,240,2187,
2014-11-05_13:11,8946.73,8950.07,8945.43,8950.07,16902,236,2273,
2014-11-05_13:12,8951.07,8951.20,8947.03,8951.01,17670,220,2200,
2014-11-05_13:13,8947.67,8951.98,8946.11,8951.98,18902,266,2281,
2014-11-05_13:14,8952.07,8954.78,8949.39,8952.58,16388,282,2629,
2014-11-05_13:15,8953.31,8953.52,8949.32,8949.32,20044,291,2802,
2014-11-05_13:16,8949.31,8955.50,8948.87,8954.87,19118,328,3078,
2014-11-05_13:17,8956.71,8956.71,8953.62,8953.62,18462,321,3227,
2014-11-05_13:18,8956.30,8956.30,8950.78,8951.76,17889,268,2856,
2014-11-05_13:19,8954.96,8957.48,8950.16,8955.85,21883,373,3287,
2014-11-05_13:20,8956.94,8956.94,8952.10,8956.40,22975,300,3075,
2014-11-05_13:21,8951.32,8956.30,8950.80,8951.06,21013,324,2828,
2014-11-05_13:22,8950.63,8955.02,8949.80,8949.80,22209,325,3386,
2014-11-05_13:23,8949.98,8953.73,8949.43,8953.73,23075,386,3701,
2014-11-05_13:24,8950.36,8955.03,8949.08,8949.88,29324,503,4143,
2014-11-05_13:25,8948.01,8951.29,8946.61,8951.29,31712,485,4563,
2014-11-05_13:26,8951.28,8951.28,8951.28,8951.28,1,0,1,
2014-11-05_13:27,8951.28,8951.28,8951.28,8951.28,0,0,0,
2014-11-05_13:28,8951.28,8951.28,8951.28,8951.28,0,0,0,
2014-11-05_13:29,8951.28,8951.28,8951.28,8951.28,0,0,0,
2014-11-05_13:30,8951.28,8962.60,8951.28,8962.60,142482,5656,29015,
2014-11-06_09:01,8968.79,8976.68,8968.79,8968.92,50539,1845,14413,
2014-11-06_09:02,8972.99,8972.99,8966.88,8971.70,27233,624,5286,
2014-11-06_09:03,8972.34,8972.96,8972.15,8972.96,44404,592,5303,
2014-11-06_09:04,8973.65,8975.83,8973.59,8975.83,52547,515,5069,
2014-11-06_09:05,8976.32,8979.34,8976.32,8979.34,78681,628,6086,
2014-11-06_09:06,8979.57,8979.97,8974.69,8974.69,81899,542,5810,
2014-11-06_09:07,8974.80,8974.80,8972.10,8972.51,72733,504,5334,
2014-11-06_09:08,8975.31,8975.87,8970.03,8970.04,64549,541,5058,
2014-11-06_09:09,8970.28,8974.31,8969.03,8971.98,52582,410,4308,
2014-11-06_09:10,8971.87,8973.73,8971.39,8971.39,46374,392,3876,
2014-11-06_09:11,8972.71,8973.18,8967.35,8968.00,56738,448,4256,
2014-11-06_09:12,8971.74,8971.74,8966.66,8970.54,42402,390,3825,
2014-11-06_09:13,8964.84,8965.08,8963.48,8965.08,41597,448,3798,
2014-11-06_09:14,8968.65,8968.65,8963.72,8966.82,45348,458,4093,
2014-11-06_09:15,8966.34,8966.34,8959.13,8959.63,52369,575,4728,
2014-11-06_09:16,8963.50,8963.50,8959.28,8961.64,50913,494,4894,
2014-11-06_09:17,8956.08,8960.02,8953.46,8957.95,50232,624,5185,
2014-11-06_09:18,8952.63,8956.85,8949.04,8949.04,50227,585,5228,
2014-11-06_09:19,8954.36,8954.36,8946.59,8946.59,62278,562,5030,
2014-11-06_09:20,8950.04,8950.27,8945.67,8950.27,61423,609,5095,
2014-11-06_09:21,8948.86,8949.77,8943.83,8943.86,45416,516,4701,
2014-11-06_09:22,8943.84,8944.52,8937.46,8937.46,49443,806,4723,
2014-11-06_09:23,8937.56,8941.32,8935.70,8935.70,35786,403,4132,
2014-11-06_09:24,8934.94,8935.45,8933.74,8934.79,35702,450,4499,
2014-11-06_09:25,8939.49,8942.38,8934.51,8942.38,40662,487,4119,
2014-11-06_09:26,8940.86,8944.76,8936.48,8944.20,38247,541,4221,
2014-11-06_09:27,8947.83,8949.48,8945.18,8945.18,33867,451,3964,
2014-11-06_09:28,8950.27,8952.87,8950.27,8952.69,24606,395,3547,
2014-11-06_09:29,8953.05,8957.12,8953.05,8957.12,33908,531,3513,
2014-11-06_09:30,8957.95,8961.71,8957.95,8961.71,33378,454,3610,
2014-11-06_09:31,8960.17,8963.44,8957.76,8957.76,42271,455,3667,
2014-11-06_09:32,8962.62,8962.62,8956.76,8960.77,35277,379,3007,
2014-11-06_09:33,8955.46,8969.21,8955.46,8969.21,51719,707,4071,
2014-11-06_09:34,8967.27,8974.51,8967.27,8974.09,27509,343,3170,
2014-11-06_09:35,8974.49,8974.49,8970.01,8970.79,28293,312,2779,
2014-11-06_09:36,8970.58,8970.58,8968.68,8968.68,30594,260,2672,
2014-11-06_09:37,8968.78,8973.06,8968.19,8968.19,16626,234,2313,
2014-11-06_09:38,8967.62,8971.51,8966.11,8966.89,19129,243,2138,
2014-11-06_09:39,8967.52,8969.93,8965.02,8965.02,24139,250,2524,
2014-11-06_09:40,8965.36,8969.99,8964.09,8965.32,18019,214,2242,
2014-11-06_09:41,8970.20,8970.20,8962.75,8966.81,18055,227,2240,
2014-11-06_09:42,8963.21,8965.35,8961.52,8965.35,19899,224,2140,
2014-11-06_09:43,8965.08,8965.08,8960.81,8964.66,15983,186,1840,
2014-11-06_09:44,8964.91,8964.91,8959.28,8959.28,15471,204,1858,
2014-11-06_09:45,8958.27,8958.27,8957.33,8957.33,15835,220,2145,
2014-11-06_09:46,8956.97,8956.97,8955.32,8956.89,37944,268,3269,
2014-11-06_09:47,8956.83,8961.00,8955.17,8955.36,14069,202,1979,
2014-11-06_09:48,8955.14,8959.05,8954.36,8955.13,16187,199,2096,
2014-11-06_09:49,8954.91,8965.36,8954.91,8965.36,20478,320,2663,
2014-11-06_09:50,8960.86,8968.63,8960.86,8964.29,20373,287,2614,
2014-11-06_09:51,8969.06,8970.31,8963.99,8965.99,16015,224,2015,
2014-11-06_09:52,8965.25,8969.84,8964.27,8969.18,14769,205,2029,
2014-11-06_09:53,8963.32,8964.26,8963.32,8964.26,14416,202,1927,
2014-11-06_09:54,8967.55,8967.84,8962.73,8962.73,18756,183,1700,
2014-11-06_09:55,8967.26,8967.30,8962.75,8963.30,42929,212,1916,
2014-11-06_09:56,8963.58,8966.75,8961.92,8965.25,13173,155,1679,
2014-11-06_09:57,8961.36,8965.75,8960.16,8965.30,16917,175,1694,
2014-11-06_09:58,8960.13,8964.67,8959.60,8960.02,13704,171,1597,
2014-11-06_09:59,8959.51,8963.69,8958.63,8962.55,9449,143,1501,
2014-11-06_10:00,8962.65,8962.65,8957.72,8957.72,8092,139,1364,
2014-11-06_10:01,8957.54,8962.22,8956.82,8956.82,11786,163,1680,
2014-11-06_10:02,8957.14,8961.48,8955.54,8955.54,12325,186,1638,
2014-11-06_10:03,8955.11,8958.16,8953.76,8958.16,16738,202,1728,
2014-11-06_10:04,8953.72,8955.93,8953.17,8955.93,17874,228,1896,
2014-11-06_10:05,8950.89,8953.76,8948.52,8951.69,23807,282,2278,
2014-11-06_10:06,8946.86,8951.78,8945.85,8945.85,38064,337,2485,
2014-11-06_10:07,8946.86,8946.86,8944.84,8944.84,21324,283,2338,
2014-11-06_10:08,8945.91,8945.91,8943.51,8943.51,18908,278,2207,
2014-11-06_10:09,8943.00,8949.05,8942.68,8949.05,17031,234,2382,
2014-11-06_10:10,8943.66,8948.17,8943.32,8943.32,16062,225,2507,
2014-11-06_10:11,8943.25,8947.21,8942.62,8946.30,13146,178,1893,
2014-11-06_10:12,8941.35,8946.90,8940.24,8940.24,12866,215,1893,
2014-11-06_10:13,8940.72,8945.22,8939.76,8944.00,24046,301,2124,
2014-11-06_10:14,8940.04,8944.02,8939.66,8943.69,24528,314,2295,
2014-11-06_10:15,8938.67,8938.67,8936.86,8937.16,21729,232,2016,
2014-11-06_10:16,8941.55,8941.55,8936.38,8936.59,42777,275,2252,
2014-11-06_10:17,8935.92,8940.98,8935.92,8937.34,23343,255,2019,
2014-11-06_10:18,8936.41,8940.86,8936.41,8940.86,17126,183,1667,
2014-11-06_10:19,8936.34,8947.11,8936.34,8944.73,20378,261,2151,
2014-11-06_10:20,8944.28,8949.61,8944.28,8949.47,18636,208,1882,
2014-11-06_10:21,8950.13,8950.13,8943.98,8948.04,11801,203,1820,
2014-11-06_10:22,8944.54,8949.32,8944.12,8948.41,12368,166,1457,
2014-11-06_10:23,8944.95,8949.63,8944.22,8944.53,16219,129,1424,
2014-11-06_10:24,8945.46,8950.16,8945.14,8945.45,11542,132,1398,
2014-11-06_10:25,8949.65,8949.72,8945.71,8949.72,10946,117,1368,
2014-11-06_10:26,8944.87,8949.27,8943.71,8943.71,9575,135,1352,
2014-11-06_10:27,8949.13,8951.08,8944.93,8951.08,8762,106,1135,
2014-11-06_10:28,8946.15,8950.88,8945.65,8945.65,8748,120,1272,
2014-11-06_10:29,8945.39,8948.69,8944.79,8946.59,7706,139,1283,
2014-11-06_10:30,8947.07,8950.62,8945.67,8949.70,5367,124,1149,
2014-11-06_10:31,8944.24,8949.75,8944.03,8948.03,48792,246,3389,
2014-11-06_10:32,8944.15,8949.13,8943.64,8943.64,8365,129,1340,
2014-11-06_10:33,8943.39,8947.36,8942.49,8942.49,10037,135,1431,
2014-11-06_10:34,8941.90,8946.91,8941.90,8942.46,11734,172,1612,
2014-11-06_10:35,8942.67,8946.36,8941.37,8941.37,11103,168,1625,
2014-11-06_10:36,8941.25,8946.17,8941.25,8943.16,11425,181,1791,
2014-11-06_10:37,8943.20,8947.58,8942.12,8942.12,12290,177,1837,
2014-11-06_10:38,8947.82,8952.13,8943.70,8951.01,14456,267,2491,
2014-11-06_10:39,8951.63,8953.62,8949.39,8951.65,10772,191,1891,
2014-11-06_10:40,8951.66,8951.73,8947.43,8947.47,10824,171,1395,
2014-11-06_10:41,8947.64,8953.11,8947.05,8953.06,7943,142,1315,
2014-11-06_10:42,8947.71,8952.85,8947.57,8947.57,8448,130,1332,
2014-11-06_10:43,8952.87,8952.87,8946.48,8951.08,9716,127,1279,
2014-11-06_10:44,8947.10,8951.40,8946.43,8946.43,7258,107,1261,
2014-11-06_10:45,8951.25,8951.57,8945.77,8951.55,7456,111,1239,
2014-11-06_10:46,8946.72,8951.75,8946.72,8951.42,7768,108,1187,
2014-11-06_10:47,8946.27,8951.15,8945.65,8945.65,6636,121,1247,
2014-11-06_10:48,8949.99,8949.99,8944.13,8949.28,10520,148,1316,
2014-11-06_10:49,8949.15,8951.70,8945.86,8949.29,8360,107,1239,
2014-11-06_10:50,8949.60,8949.60,8943.85,8947.80,7959,134,1264,
2014-11-06_10:51,8948.37,8948.37,8942.75,8947.51,7011,138,1369,
2014-11-06_10:52,8947.28,8947.28,8942.54,8943.62,10761,134,1461,
2014-11-06_10:53,8942.53,8947.46,8941.30,8947.46,9976,184,1436,
2014-11-06_10:54,8943.23,8946.91,8940.46,8940.46,8253,135,1491,
2014-11-06_10:55,8941.23,8944.42,8940.07,8940.56,8426,139,1389,
2014-11-06_10:56,8944.47,8945.49,8939.67,8945.49,5993,133,1358,
2014-11-06_10:57,8944.61,8946.17,8940.99,8946.17,7943,149,1482,
2014-11-06_10:58,8941.99,8945.92,8941.19,8944.98,11855,151,1559,
2014-11-06_10:59,8944.37,8945.64,8940.23,8944.00,11136,159,1610,
2014-11-06_11:00,8944.99,8944.99,8939.73,8941.02,17420,233,1735,
2014-11-06_11:01,8942.19,8945.28,8940.59,8944.63,9040,156,1619,
2014-11-06_11:02,8939.52,8944.53,8939.52,8944.53,7742,127,1515,
2014-11-06_11:03,8939.07,8940.39,8939.07,8939.08,10212,191,1999,
2014-11-06_11:04,8940.21,8940.76,8938.96,8938.96,12526,189,1962,
2014-11-06_11:05,8938.95,8944.85,8938.93,8938.93,15229,199,1824,
2014-11-06_11:06,8943.59,8944.83,8939.33,8939.33,9512,142,1486,
2014-11-06_11:07,8939.66,8940.00,8939.19,8939.19,9600,130,1597,
2014-11-06_11:08,8944.97,8945.39,8938.66,8938.66,7699,131,1546,
2014-11-06_11:09,8939.26,8943.97,8937.82,8943.15,7546,129,1427,
2014-11-06_11:10,8938.35,8940.85,8938.35,8940.56,7937,147,1482,
2014-11-06_11:11,8945.36,8945.36,8939.32,8940.32,7435,138,1469,
2014-11-06_11:12,8944.81,8944.81,8939.26,8939.60,8581,132,1436,
2014-11-06_11:13,8939.40,8943.78,8938.68,8943.71,6847,136,1587,
2014-11-06_11:14,8939.88,8943.29,8938.39,8939.89,6887,127,1365,
2014-11-06_11:15,8939.91,8944.23,8939.63,8944.23,7107,161,1503,
2014-11-06_11:16,8939.27,8944.68,8939.25,8944.68,20842,179,2251,
2014-11-06_11:17,8940.05,8940.05,8939.11,8939.23,9812,123,1505,
2014-11-06_11:18,8943.64,8944.78,8939.73,8940.43,11004,128,1553,
2014-11-06_11:19,8940.48,8944.88,8939.63,8939.63,7537,133,1587,
2014-11-06_11:20,8945.05,8945.05,8939.05,8939.31,6694,162,1665,
2014-11-06_11:21,8944.64,8944.64,8937.81,8937.81,9863,157,1680,
2014-11-06_11:22,8943.57,8944.70,8937.87,8938.29,14164,148,1601,
2014-11-06_11:23,8937.81,8938.75,8937.08,8938.26,9671,193,1783,
2014-11-06_11:24,8943.74,8943.74,8937.95,8938.70,7987,143,1627,
2014-11-06_11:25,8937.86,8941.41,8937.00,8937.15,11517,169,1777,
2014-11-06_11:26,8936.49,8941.10,8935.62,8935.74,8409,137,1477,
2014-11-06_11:27,8936.45,8939.80,8935.76,8939.80,10320,143,1668,
2014-11-06_11:28,8935.96,8936.12,8934.52,8935.04,7354,142,1578,
2014-11-06_11:29,8935.35,8940.51,8935.35,8935.38,12923,165,1761,
2014-11-06_11:30,8938.20,8938.20,8934.81,8935.10,11303,171,1670,
2014-11-06_11:31,8934.84,8940.12,8934.84,8935.92,10953,184,1971,
2014-11-06_11:32,8935.74,8940.04,8935.12,8940.04,11130,141,1658,
2014-11-06_11:33,8935.69,8936.00,8934.76,8935.51,10748,193,1809,
2014-11-06_11:34,8935.65,8941.10,8935.65,8941.10,10466,216,1697,
2014-11-06_11:35,8940.19,8940.19,8935.32,8935.32,9099,158,1677,
2014-11-06_11:36,8939.27,8940.59,8934.89,8935.57,7850,136,1577,
2014-11-06_11:37,8935.81,8939.04,8933.61,8934.27,7297,146,1440,
2014-11-06_11:38,8934.77,8938.40,8933.84,8938.40,13231,166,1663,
2014-11-06_11:39,8938.67,8939.47,8933.56,8937.65,7693,118,1557,
2014-11-06_11:40,8938.15,8938.80,8932.80,8938.80,7118,135,1579,
2014-11-06_11:41,8938.82,8938.82,8932.22,8932.85,8234,141,1729,
2014-11-06_11:42,8937.96,8938.01,8932.40,8938.01,11972,175,1837,
2014-11-06_11:43,8937.32,8937.32,8931.87,8931.93,13232,247,2161,
2014-11-06_11:44,8931.62,8936.46,8931.62,8931.63,10420,200,1918,
2014-11-06_11:45,8931.05,8933.79,8931.05,8931.22,12661,219,2103,
2014-11-06_11:46,8937.54,8937.54,8931.51,8931.51,10053,163,1795,
2014-11-06_11:47,8931.49,8932.62,8931.00,8931.70,10788,170,1896,
2014-11-06_11:48,8931.31,8933.71,8931.31,8933.71,9150,146,1620,
2014-11-06_11:49,8937.57,8938.10,8932.65,8933.37,8178,130,1531,
2014-11-06_11:50,8932.54,8936.73,8931.80,8931.80,9166,155,1596,
2014-11-06_11:51,8932.48,8936.93,8932.28,8936.56,7086,160,1599,
2014-11-06_11:52,8931.99,8936.22,8931.16,8931.44,10910,200,1874,
2014-11-06_11:53,8931.55,8936.80,8930.96,8936.80,9274,194,1801,
2014-11-06_11:54,8930.92,8936.47,8930.67,8930.67,16607,174,1763,
2014-11-06_11:55,8930.70,8930.70,8929.33,8929.55,8916,166,1781,
2014-11-06_11:56,8928.48,8929.33,8927.55,8927.81,13460,226,2282,
2014-11-06_11:57,8927.13,8931.04,8926.89,8927.01,19773,237,2605,
2014-11-06_11:58,8926.00,8930.02,8925.92,8930.02,23994,287,2706,
2014-11-06_11:59,8924.53,8926.63,8923.21,8923.51,13616,199,2472,
2014-11-06_12:00,8923.82,8927.30,8923.06,8927.30,15142,262,2199,
2014-11-06_12:01,8927.34,8927.34,8921.22,8926.00,22300,285,2957,
2014-11-06_12:02,8926.57,8927.30,8921.81,8926.91,9448,191,2147,
2014-11-06_12:03,8921.74,8927.06,8921.74,8927.06,11701,201,1998,
2014-11-06_12:04,8928.09,8928.09,8924.03,8927.65,13605,225,2174,
2014-11-06_12:05,8923.11,8930.65,8923.11,8924.14,14000,203,1819,
2014-11-06_12:06,8924.35,8930.05,8923.55,8924.98,9024,171,1627,
2014-11-06_12:07,8923.72,8925.15,8923.72,8924.89,10635,225,1825,
2014-11-06_12:08,8928.24,8928.24,8922.64,8922.64,18308,297,1876,
2014-11-06_12:09,8922.59,8926.45,8921.90,8922.76,13080,227,2055,
2014-11-06_12:10,8921.72,8925.17,8920.48,8925.17,11847,188,1844,
2014-11-06_12:11,8919.79,8924.45,8917.70,8917.70,16298,301,2298,
2014-11-06_12:12,8924.16,8924.56,8918.79,8918.79,12553,205,2091,
2014-11-06_12:13,8917.53,8922.46,8917.53,8919.27,26867,291,2643,
2014-11-06_12:14,8917.94,8922.02,8917.18,8917.18,15452,241,2458,
2014-11-06_12:15,8916.29,8916.32,8915.11,8915.81,19893,265,2660,
2014-11-06_12:16,8915.47,8920.21,8915.47,8920.14,16101,250,2483,
2014-11-06_12:17,8915.93,8920.32,8914.70,8914.91,15376,219,2369,
2014-11-06_12:18,8913.06,8913.61,8912.26,8912.26,22945,351,2978,
2014-11-06_12:19,8911.72,8915.80,8910.81,8911.38,20411,321,3393,
2014-11-06_12:20,8910.25,8910.84,8909.63,8910.00,14640,244,2596,
2014-11-06_12:21,8910.82,8910.83,8909.46,8909.46,19382,309,2919,
2014-11-06_12:22,8909.71,8909.71,8909.25,8909.57,20499,309,2973,
2014-11-06_12:23,8908.93,8909.82,8908.14,8908.30,22533,321,3077,
2014-11-06_12:24,8913.14,8913.14,8907.65,8908.45,17493,309,2858,
2014-11-06_12:25,8907.59,8908.55,8906.81,8906.81,25408,259,2850,
2014-11-06_12:26,8907.22,8908.77,8906.76,8908.77,20718,214,2336,
2014-11-06_12:27,8908.40,8910.07,8908.15,8908.53,18894,239,2283,
2014-11-06_12:28,8913.45,8913.95,8909.72,8910.36,14964,191,2102,
2014-11-06_12:29,8910.20,8911.74,8909.90,8910.79,12464,159,1878,
2014-11-06_12:30,8910.60,8911.73,8910.60,8911.45,14027,190,2037,
2014-11-06_12:31,8911.99,8915.20,8910.67,8910.67,15766,203,1947,
2014-11-06_12:32,8910.93,8911.79,8910.00,8911.79,16770,264,2128,
2014-11-06_12:33,8911.61,8911.61,8910.77,8910.93,16599,207,1967,
2014-11-06_12:34,8909.49,8910.94,8909.49,8909.74,12789,202,1893,
2014-11-06_12:35,8909.65,8911.04,8909.34,8910.49,14651,240,1919,
2014-11-06_12:36,8909.52,8910.03,8908.40,8909.62,15723,258,2208,
2014-11-06_12:37,8910.01,8910.01,8904.42,8909.57,13179,224,2076,
2014-11-06_12:38,8904.31,8908.58,8903.76,8908.56,10882,171,1961,
2014-11-06_12:39,8909.18,8909.63,8903.98,8904.14,10240,163,1938,
2014-11-06_12:40,8908.12,8910.85,8908.12,8909.35,13634,151,1839,
2014-11-06_12:41,8905.37,8910.11,8904.69,8908.44,23644,302,2446,
2014-11-06_12:42,8908.12,8909.25,8904.66,8908.92,12722,183,1833,
2014-11-06_12:43,8904.90,8910.60,8904.90,8908.86,11532,158,1786,
2014-11-06_12:44,8909.36,8910.36,8909.36,8910.36,8563,184,1981,
2014-11-06_12:45,8910.11,8910.64,8904.95,8905.74,12086,212,1933,
2014-11-06_12:46,8908.16,8909.29,8903.95,8903.95,13250,159,2150,
2014-11-06_12:47,8907.78,8908.68,8907.68,8907.68,10422,168,2006,
2014-11-06_12:48,8907.34,8908.16,8907.34,8908.16,8415,164,1952,
2014-11-06_12:49,8908.23,8908.23,8902.57,8907.26,10406,186,1911,
2014-11-06_12:50,8907.53,8908.82,8907.02,8907.02,13067,218,2103,
2014-11-06_12:51,8903.55,8909.09,8903.55,8908.76,11459,182,2016,
2014-11-06_12:52,8908.93,8909.82,8907.46,8907.46,14296,202,2015,
2014-11-06_12:53,8907.30,8907.30,8902.18,8905.28,15971,229,1984,
2014-11-06_12:54,8905.53,8905.53,8901.16,8904.77,20633,302,2572,
2014-11-06_12:55,8903.45,8903.45,8896.99,8896.99,14350,253,2386,
2014-11-06_12:56,8902.13,8902.13,8895.62,8900.47,22725,353,3047,
2014-11-06_12:57,8896.17,8899.96,8895.36,8898.10,27041,388,3401,
2014-11-06_12:58,8896.67,8897.75,8895.48,8895.48,16878,258,2824,
2014-11-06_12:59,8895.78,8896.58,8892.15,8896.58,19474,277,2795,
2014-11-06_13:00,8892.11,8892.93,8891.47,8891.47,15922,242,2390,
2014-11-06_13:01,8890.48,8896.89,8890.48,8892.77,24767,305,2570,
2014-11-06_13:02,8891.99,8896.79,8891.54,8892.83,23327,335,2751,
2014-11-06_13:03,8898.76,8898.76,8892.72,8893.68,19381,243,2518,
2014-11-06_13:04,8897.55,8897.65,8893.14,8893.16,16159,222,2402,
2014-11-06_13:05,8898.85,8899.72,8893.95,8894.19,11838,179,2142,
2014-11-06_13:06,8899.28,8899.89,8894.54,8899.58,14914,185,2243,
2014-11-06_13:07,8896.37,8896.68,8895.24,8895.24,16499,249,2316,
2014-11-06_13:08,8899.99,8899.99,8894.64,8895.34,14514,242,2461,
2014-11-06_13:09,8895.01,8899.31,8894.82,8895.59,13592,247,2335,
2014-11-06_13:10,8900.60,8900.60,8894.85,8900.52,14243,237,2349,
2014-11-06_13:11,8895.38,8898.68,8893.57,8893.57,13064,206,2346,
2014-11-06_13:12,8898.25,8900.25,8894.67,8899.82,18691,256,2349,
2014-11-06_13:13,8894.91,8900.39,8894.91,8899.15,14520,236,2261,
2014-11-06_13:14,8900.13,8900.13,8894.88,8895.96,15338,268,2615,
2014-11-06_13:15,8895.13,8900.00,8894.62,8900.00,26728,281,2902,
2014-11-06_13:16,8894.35,8897.82,8894.33,8897.82,20168,293,3150,
2014-11-06_13:17,8891.99,8897.16,8891.94,8892.75,20304,299,3017,
2014-11-06_13:18,8896.70,8896.70,8890.43,8890.64,24744,338,3112,
2014-11-06_13:19,8890.82,8894.21,8889.36,8889.36,22972,317,3256,
2014-11-06_13:20,8890.66,8894.17,8888.29,8889.60,23456,309,3407,
2014-11-06_13:21,8888.44,8893.25,8887.36,8893.13,21390,400,3475,
2014-11-06_13:22,8889.47,8894.26,8888.91,8889.07,22816,381,3529,
2014-11-06_13:23,8887.68,8892.29,8887.68,8890.53,29440,436,3969,
2014-11-06_13:24,8888.56,8892.72,8888.16,8888.93,24434,384,3958,
2014-11-06_13:25,8888.60,8894.04,8888.60,8894.04,30568,445,4480,
2014-11-06_13:26,8894.04,8894.04,8894.04,8894.04,0,0,0,
2014-11-06_13:27,8894.04,8894.04,8894.04,8894.04,0,0,0,
2014-11-06_13:28,8894.04,8894.04,8894.04,8894.04,0,0,0,
2014-11-06_13:29,8894.04,8894.04,8894.04,8894.04,0,0,0,
2014-11-06_13:30,8894.04,8894.04,8891.02,8891.02,118231,4196,26906,
2014-11-07_09:01,8881.19,8883.93,8879.21,8882.11,53799,2281,14040,
2014-11-07_09:02,8887.89,8896.77,8887.89,8895.46,20593,689,4979,
2014-11-07_09:03,8896.65,8898.34,8893.71,8893.71,43474,734,5371,
2014-11-07_09:04,8897.92,8900.93,8897.87,8900.64,53426,702,5617,
2014-11-07_09:05,8902.77,8903.08,8901.72,8903.08,74343,601,5354,
2014-11-07_09:06,8902.25,8904.11,8901.36,8904.11,87325,532,5042,
2014-11-07_09:07,8903.93,8904.55,8903.16,8903.16,80653,559,5041,
2014-11-07_09:08,8902.93,8904.27,8902.93,8903.99,70098,429,4210,
2014-11-07_09:09,8903.26,8904.12,8902.83,8904.12,62187,477,4222,
2014-11-07_09:10,8904.52,8905.88,8904.52,8905.65,49412,427,3910,
2014-11-07_09:11,8905.81,8906.82,8903.46,8903.46,64758,531,4298,
2014-11-07_09:12,8907.51,8910.22,8905.90,8910.22,60815,444,4361,
2014-11-07_09:13,8909.69,8913.90,8909.69,8913.90,48366,423,3820,
2014-11-07_09:14,8913.74,8914.17,8913.40,8914.13,60219,463,4157,
2014-11-07_09:15,8914.82,8915.76,8914.22,8915.67,64014,490,4273,
2014-11-07_09:16,8916.28,8917.46,8913.48,8916.90,45874,448,4306,
2014-11-07_09:17,8916.42,8916.42,8911.71,8911.71,33453,367,3697,
2014-11-07_09:18,8915.13,8915.94,8910.16,8914.00,36888,360,3582,
2014-11-07_09:19,8913.65,8914.44,8910.29,8910.59,34910,333,3153,
2014-11-07_09:20,8909.01,8913.84,8908.86,8913.30,36862,295,3154,
2014-11-07_09:21,8912.75,8912.75,8906.66,8906.66,48896,349,3128,
2014-11-07_09:22,8906.09,8906.09,8903.06,8903.06,36775,349,3296,
2014-11-07_09:23,8903.84,8903.98,8899.43,8902.19,36545,376,3125,
2014-11-07_09:24,8902.86,8902.86,8901.22,8901.22,38908,304,3026,
2014-11-07_09:25,8901.11,8902.36,8900.60,8900.60,24785,248,2451,
2014-11-07_09:26,8896.41,8901.50,8896.41,8896.64,25247,264,2497,
2014-11-07_09:27,8896.70,8901.05,8896.70,8900.10,23161,300,2781,
2014-11-07_09:28,8899.52,8899.52,8898.57,8899.31,20549,228,2458,
2014-11-07_09:29,8899.34,8899.34,8898.82,8898.89,22705,252,2615,
2014-11-07_09:30,8898.13,8898.13,8893.21,8897.83,24161,249,2555,
2014-11-07_09:31,8897.21,8901.91,8897.07,8901.81,32014,219,2559,
2014-11-07_09:32,8902.40,8902.40,8896.62,8896.93,24803,257,2515,
2014-11-07_09:33,8900.78,8900.78,8894.62,8899.31,23064,216,2266,
2014-11-07_09:34,8899.47,8899.47,8893.72,8895.16,18617,214,2127,
2014-11-07_09:35,8894.12,8898.47,8893.02,8896.84,16851,228,2430,
2014-11-07_09:36,8896.87,8896.87,8891.43,8892.64,26861,349,3029,
2014-11-07_09:37,8892.91,8896.21,8892.45,8895.58,33084,372,3024,
2014-11-07_09:38,8891.71,8897.66,8891.71,8896.99,27280,319,2818,
2014-11-07_09:39,8896.44,8897.21,8892.13,8897.10,23596,269,2477,
2014-11-07_09:40,8897.13,8898.17,8892.76,8892.76,20341,258,2165,
2014-11-07_09:41,8892.54,8893.93,8892.54,8893.93,27625,246,2266,
2014-11-07_09:42,8893.73,8894.14,8892.87,8894.00,24333,247,2225,
2014-11-07_09:43,8893.66,8893.66,8891.00,8891.47,25170,276,2175,
2014-11-07_09:44,8891.66,8891.66,8885.31,8890.00,33061,376,2945,
2014-11-07_09:45,8890.02,8890.02,8886.87,8886.87,33497,428,3329,
2014-11-07_09:46,8881.94,8885.28,8881.94,8882.48,44876,480,4079,
2014-11-07_09:47,8882.72,8882.72,8877.36,8880.40,22711,388,3507,
2014-11-07_09:48,8882.70,8882.70,8876.03,8881.07,33589,395,3181,
2014-11-07_09:49,8880.85,8881.19,8880.57,8880.99,25017,334,2786,
2014-11-07_09:50,8880.67,8880.76,8875.67,8880.76,28205,328,2774,
2014-11-07_09:51,8880.50,8880.99,8875.96,8879.02,18150,236,2172,
2014-11-07_09:52,8879.94,8879.94,8877.04,8877.04,18386,220,2286,
2014-11-07_09:53,8876.60,8877.39,8876.26,8876.26,17383,203,2024,
2014-11-07_09:54,8871.81,8876.28,8871.43,8871.43,14510,219,2242,
2014-11-07_09:55,8875.32,8875.32,8869.91,8874.66,16765,249,2223,
2014-11-07_09:56,8870.02,8874.29,8869.25,8874.06,18976,233,2230,
2014-11-07_09:57,8869.03,8873.77,8868.21,8868.21,18771,233,1971,
2014-11-07_09:58,8868.03,8873.12,8867.78,8873.12,11016,183,1889,
2014-11-07_09:59,8873.34,8874.08,8868.50,8874.08,11904,174,1769,
2014-11-07_10:00,8869.91,8875.07,8869.56,8870.17,14593,187,1866,
2014-11-07_10:01,8875.03,8876.05,8871.37,8871.52,13955,206,1824,
2014-11-07_10:02,8876.12,8876.43,8871.19,8876.43,12154,204,1696,
2014-11-07_10:03,8876.27,8876.87,8871.77,8876.87,10737,169,1649,
2014-11-07_10:04,8872.20,8879.31,8872.20,8879.31,8903,147,1507,
2014-11-07_10:05,8874.74,8879.45,8874.43,8878.94,12327,209,1873,
2014-11-07_10:06,8880.40,8882.08,8876.20,8881.38,24705,245,2271,
2014-11-07_10:07,8876.27,8880.65,8876.27,8878.13,19446,244,2304,
2014-11-07_10:08,8882.88,8883.60,8877.98,8883.60,31464,274,2609,
2014-11-07_10:09,8882.71,8883.84,8880.26,8880.26,16427,197,1983,
2014-11-07_10:10,8883.86,8884.11,8879.47,8880.13,17759,179,1829,
2014-11-07_10:11,8885.37,8885.49,8880.38,8885.49,13201,166,1849,
2014-11-07_10:12,8884.55,8886.18,8881.53,8881.53,10515,154,1726,
2014-11-07_10:13,8882.53,8886.52,8881.71,8881.97,13465,184,1560,
2014-11-07_10:14,8886.14,8886.81,8882.28,8886.81,11364,149,1462,
2014-11-07_10:15,8885.90,8887.22,8882.50,8887.22,14019,156,1546,
2014-11-07_10:16,8887.03,8889.26,8886.66,8889.26,16637,176,1567,
2014-11-07_10:17,8888.82,8888.82,8887.76,8887.76,28105,260,2409,
2014-11-07_10:18,8888.43,8889.45,8888.43,8888.97,23834,236,2162,
2014-11-07_10:19,8889.52,8889.52,8883.52,8888.48,18039,251,1944,
2014-11-07_10:20,8888.25,8890.29,8888.25,8890.29,9461,150,1557,
2014-11-07_10:21,8884.90,8890.75,8884.90,8890.75,9691,132,1487,
2014-11-07_10:22,8886.24,8891.27,8886.24,8891.27,24800,278,1849,
2014-11-07_10:23,8887.49,8892.92,8887.19,8892.92,17594,299,1997,
2014-11-07_10:24,8893.06,8893.06,8887.66,8892.47,25615,308,2411,
2014-11-07_10:25,8893.19,8893.56,8888.59,8893.56,21109,341,2349,
2014-11-07_10:26,8889.45,8894.91,8889.45,8891.82,22954,316,2441,
2014-11-07_10:27,8891.74,8896.33,8890.86,8895.14,21543,343,2421,
2014-11-07_10:28,8895.92,8897.34,8891.90,8895.99,22048,269,2087,
2014-11-07_10:29,8895.98,8897.11,8891.74,8897.11,20023,242,2158,
2014-11-07_10:30,8892.74,8899.18,8892.74,8899.18,14598,195,1754,
2014-11-07_10:31,8898.60,8899.29,8893.77,8899.29,27845,303,2626,
2014-11-07_10:32,8900.47,8900.81,8895.34,8897.99,35133,362,2464,
2014-11-07_10:33,8904.45,8909.04,8903.11,8909.04,38571,591,3728,
2014-11-07_10:34,8910.40,8918.05,8910.40,8917.23,36014,710,3894,
2014-11-07_10:35,8912.50,8919.30,8912.50,8919.30,23567,331,3027,
2014-11-07_10:36,8919.22,8919.86,8918.56,8919.86,23154,354,2992,
2014-11-07_10:37,8919.78,8920.36,8918.13,8918.13,27689,321,2999,
2014-11-07_10:38,8917.56,8917.56,8916.68,8917.19,19403,212,2127,
2014-11-07_10:39,8917.09,8917.09,8911.66,8916.42,16887,205,1925,
2014-11-07_10:40,8916.65,8916.65,8911.58,8916.05,11290,154,1635,
2014-11-07_10:41,8915.76,8915.76,8909.71,8909.71,9288,152,1475,
2014-11-07_10:42,8908.82,8913.78,8908.82,8912.33,16004,183,1548,
2014-11-07_10:43,8913.05,8913.05,8907.56,8912.42,11325,139,1413,
2014-11-07_10:44,8912.21,8912.21,8906.81,8911.11,12233,172,1701,
2014-11-07_10:45,8911.03,8911.90,8906.64,8911.30,14409,153,1453,
2014-11-07_10:46,8906.61,8911.72,8906.61,8911.48,11671,157,1454,
2014-11-07_10:47,8911.32,8912.44,8906.70,8912.44,13307,129,1355,
2014-11-07_10:48,8912.37,8912.67,8907.62,8912.67,9379,142,1427,
2014-11-07_10:49,8912.78,8913.67,8912.78,8913.62,6434,122,1185,
2014-11-07_10:50,8909.11,8913.57,8908.19,8912.44,9461,134,1357,
2014-11-07_10:51,8912.80,8913.33,8908.71,8912.57,9646,175,1518,
2014-11-07_10:52,8912.29,8912.95,8907.42,8912.95,8790,133,1330,
2014-11-07_10:53,8908.57,8912.43,8906.56,8906.73,8101,127,1478,
2014-11-07_10:54,8906.53,8907.70,8906.07,8907.56,8445,156,1338,
2014-11-07_10:55,8906.90,8906.90,8902.15,8906.25,8176,132,1311,
2014-11-07_10:56,8905.78,8906.42,8901.45,8906.42,7367,140,1250,
2014-11-07_10:57,8905.32,8906.33,8904.54,8904.54,9355,140,1301,
2014-11-07_10:58,8905.06,8905.92,8904.47,8905.92,7091,115,1161,
2014-11-07_10:59,8904.85,8905.24,8904.64,8904.89,5865,123,1176,
2014-11-07_11:00,8904.31,8904.31,8903.51,8903.64,9640,131,1164,
2014-11-07_11:01,8908.20,8910.33,8903.98,8905.34,8829,133,1229,
2014-11-07_11:02,8905.43,8910.88,8905.43,8910.88,21351,305,1539,
2014-11-07_11:03,8911.38,8912.43,8907.14,8912.24,11546,195,1477,
2014-11-07_11:04,8912.13,8912.13,8907.88,8908.55,8615,193,1437,
2014-11-07_11:05,8908.58,8913.89,8908.58,8913.89,6511,165,1370,
2014-11-07_11:06,8908.65,8915.07,8908.65,8915.07,10892,195,1453,
2014-11-07_11:07,8914.73,8915.59,8910.37,8915.59,13739,208,1685,
2014-11-07_11:08,8914.74,8914.74,8906.26,8910.62,10529,173,1564,
2014-11-07_11:09,8905.88,8911.45,8905.88,8911.45,21624,283,2189,
2014-11-07_11:10,8911.44,8913.15,8911.44,8912.71,27881,409,2564,
2014-11-07_11:11,8912.28,8912.65,8907.64,8912.64,30315,332,2895,
2014-11-07_11:12,8912.21,8914.39,8908.90,8914.39,25903,303,2826,
2014-11-07_11:13,8913.49,8915.47,8913.49,8913.66,20165,322,2403,
2014-11-07_11:14,8914.86,8915.14,8913.59,8915.14,12042,229,1739,
2014-11-07_11:15,8914.69,8922.70,8914.69,8922.70,17429,226,1998,
2014-11-07_11:16,8922.51,8922.99,8916.73,8918.14,28856,327,2708,
2014-11-07_11:17,8922.65,8923.01,8916.20,8916.20,19076,283,2309,
2014-11-07_11:18,8921.65,8922.60,8916.37,8918.51,24223,321,2114,
2014-11-07_11:19,8919.21,8922.82,8918.56,8922.82,17158,437,1829,
2014-11-07_11:20,8923.63,8923.63,8918.93,8921.41,15278,258,1778,
2014-11-07_11:21,8921.68,8922.38,8917.61,8917.77,16553,268,2005,
2014-11-07_11:22,8921.80,8923.34,8917.83,8918.58,11537,189,1736,
2014-11-07_11:23,8918.59,8919.22,8917.53,8917.98,9989,152,1536,
2014-11-07_11:24,8918.36,8922.75,8917.39,8922.75,10320,183,1356,
2014-11-07_11:25,8922.91,8922.91,8917.69,8917.69,13797,181,1495,
2014-11-07_11:26,8917.60,8922.45,8917.28,8917.40,8105,173,1399,
2014-11-07_11:27,8918.41,8922.71,8918.10,8918.11,10479,160,1428,
2014-11-07_11:28,8922.34,8922.34,8915.88,8920.87,12700,138,1396,
2014-11-07_11:29,8916.81,8917.45,8916.81,8917.04,9920,118,1417,
2014-11-07_11:30,8917.00,8922.06,8916.13,8916.83,20807,174,1563,
2014-11-07_11:31,8921.35,8921.35,8915.80,8915.80,9676,138,1539,
2014-11-07_11:32,8916.03,8916.50,8915.78,8915.78,9053,180,1461,
2014-11-07_11:33,8915.51,8916.31,8915.51,8916.31,7511,111,1120,
2014-11-07_11:34,8916.78,8922.72,8916.12,8922.59,8193,112,1293,
2014-11-07_11:35,8922.70,8922.70,8916.77,8917.81,8182,132,1397,
2014-11-07_11:36,8916.83,8917.77,8916.83,8917.77,8145,142,1370,
2014-11-07_11:37,8917.25,8917.86,8917.22,8917.86,8415,139,1387,
2014-11-07_11:38,8918.14,8922.48,8917.38,8922.48,7531,135,1306,
2014-11-07_11:39,8922.43,8922.43,8916.70,8916.70,5551,118,1157,
2014-11-07_11:40,8916.70,8916.75,8916.15,8916.15,7293,119,1138,
2014-11-07_11:41,8915.88,8916.49,8915.61,8916.29,5961,113,1062,
2014-11-07_11:42,8916.27,8921.52,8916.27,8917.27,5982,128,1116,
2014-11-07_11:43,8915.84,8916.46,8915.03,8915.49,7907,143,1168,
2014-11-07_11:44,8915.43,8916.22,8914.59,8916.22,7562,118,1202,
2014-11-07_11:45,8916.17,8916.36,8915.20,8916.36,9280,135,1417,
2014-11-07_11:46,8915.28,8920.61,8915.28,8916.23,11248,221,1556,
2014-11-07_11:47,8916.93,8922.28,8916.88,8916.88,10074,195,1619,
2014-11-07_11:48,8917.59,8917.98,8917.58,8917.83,9002,164,1505,
2014-11-07_11:49,8918.42,8919.85,8918.42,8919.62,11810,212,1771,
2014-11-07_11:50,8919.18,8921.56,8919.18,8921.33,20032,252,2132,
2014-11-07_11:51,8920.19,8921.20,8919.39,8920.80,11152,197,1786,
2014-11-07_11:52,8921.36,8925.62,8920.41,8921.66,18233,219,2038,
2014-11-07_11:53,8920.74,8922.07,8920.74,8921.72,10834,184,1635,
2014-11-07_11:54,8920.94,8921.61,8920.68,8920.79,9744,156,1332,
2014-11-07_11:55,8921.75,8921.75,8920.25,8920.25,12170,122,1338,
2014-11-07_11:56,8924.78,8925.49,8919.88,8920.60,8747,176,1521,
2014-11-07_11:57,8919.91,8920.65,8919.91,8920.65,9481,175,1680,
2014-11-07_11:58,8921.29,8921.29,8919.90,8919.90,12001,126,1218,
2014-11-07_11:59,8919.75,8922.99,8918.46,8922.99,9947,144,1245,
2014-11-07_12:00,8919.52,8919.52,8917.60,8917.60,7237,119,1089,
2014-11-07_12:01,8918.34,8918.64,8917.29,8918.02,13606,190,1585,
2014-11-07_12:02,8917.97,8919.27,8913.73,8917.76,9002,139,1285,
2014-11-07_12:03,8917.43,8917.85,8915.98,8915.98,8286,143,1323,
2014-11-07_12:04,8916.28,8916.82,8916.05,8916.73,7161,147,1288,
2014-11-07_12:05,8917.00,8918.03,8916.00,8918.03,8248,186,1542,
2014-11-07_12:06,8917.47,8919.22,8917.21,8919.22,10349,157,1517,
2014-11-07_12:07,8919.26,8919.26,8918.44,8918.65,9946,152,1461,
2014-11-07_12:08,8923.03,8923.03,8918.56,8920.00,8610,133,1351,
2014-11-07_12:09,8919.30,8920.01,8919.30,8919.76,8655,155,1424,
2014-11-07_12:10,8920.57,8923.67,8919.37,8923.67,8570,133,1399,
2014-11-07_12:11,8923.79,8923.99,8918.60,8923.13,13519,172,1614,
2014-11-07_12:12,8923.61,8923.61,8918.39,8918.84,8216,140,1412,
2014-11-07_12:13,8918.20,8923.68,8918.20,8919.14,4967,134,1254,
2014-11-07_12:14,8919.43,8919.48,8917.91,8918.51,7126,122,1155,
2014-11-07_12:15,8917.61,8921.33,8916.40,8916.40,10663,148,1333,
2014-11-07_12:16,8916.85,8916.85,8916.03,8916.72,12858,177,1657,
2014-11-07_12:17,8917.24,8917.64,8917.10,8917.60,13010,172,1671,
2014-11-07_12:18,8917.31,8917.31,8916.25,8916.52,10156,144,1528,
2014-11-07_12:19,8920.80,8920.80,8915.43,8915.43,11946,223,1585,
2014-11-07_12:20,8915.43,8915.43,8913.13,8914.19,11187,189,1496,
2014-11-07_12:21,8914.11,8918.54,8913.42,8918.54,12380,189,1640,
2014-11-07_12:22,8914.33,8918.97,8912.00,8912.00,18558,231,1902,
2014-11-07_12:23,8912.01,8913.88,8912.01,8913.18,12361,171,1721,
2014-11-07_12:24,8917.76,8917.76,8912.54,8912.57,8723,159,1431,
2014-11-07_12:25,8911.85,8917.10,8911.38,8911.63,6488,133,1409,
2014-11-07_12:26,8911.47,8916.63,8911.10,8916.51,8074,178,1537,
2014-11-07_12:27,8916.88,8916.88,8911.19,8912.09,7334,113,1312,
2014-11-07_12:28,8917.03,8917.03,8910.99,8911.25,6043,133,1301,
2014-11-07_12:29,8911.02,8915.34,8909.48,8910.10,9040,154,1483,
2014-11-07_12:30,8909.48,8914.80,8909.48,8914.46,5865,128,1344,
2014-11-07_12:31,8914.98,8915.68,8910.03,8914.92,8000,136,1468,
2014-11-07_12:32,8914.29,8915.13,8909.32,8909.32,7208,121,1390,
2014-11-07_12:33,8914.33,8914.33,8909.55,8910.06,5999,101,1311,
2014-11-07_12:34,8914.29,8914.97,8909.95,8914.97,8125,140,1373,
2014-11-07_12:35,8913.78,8915.24,8910.13,8915.24,6250,134,1424,
2014-11-07_12:36,8915.06,8915.06,8910.25,8910.25,7589,126,1375,
2014-11-07_12:37,8910.67,8915.86,8910.67,8915.49,6389,121,1345,
2014-11-07_12:38,8911.93,8916.64,8911.93,8915.75,7709,139,1367,
2014-11-07_12:39,8916.34,8916.59,8915.87,8915.87,5784,117,1331,
2014-11-07_12:40,8911.84,8917.77,8911.18,8911.18,7109,150,1445,
2014-11-07_12:41,8911.37,8915.66,8910.85,8915.28,7198,138,1408,
2014-11-07_12:42,8910.79,8915.56,8910.79,8915.56,7400,129,1367,
2014-11-07_12:43,8910.74,8915.55,8910.53,8914.63,7507,130,1400,
2014-11-07_12:44,8914.89,8915.43,8910.19,8915.43,9391,164,1704,
2014-11-07_12:45,8910.15,8915.07,8910.15,8911.02,9109,116,1365,
2014-11-07_12:46,8916.63,8916.63,8915.26,8915.45,11260,154,1860,
2014-11-07_12:47,8915.21,8915.68,8910.39,8915.36,9376,153,1721,
2014-11-07_12:48,8915.66,8915.66,8909.99,8915.24,6151,111,1375,
2014-11-07_12:49,8915.13,8915.55,8911.04,8911.04,11124,159,1506,
2014-11-07_12:50,8911.24,8915.96,8910.70,8911.07,13569,152,1629,
2014-11-07_12:51,8911.60,8911.60,8910.05,8911.27,12508,172,1903,
2014-11-07_12:52,8916.05,8916.05,8911.65,8913.48,9205,138,1491,
2014-11-07_12:53,8912.93,8912.93,8911.53,8911.53,7092,144,1330,
2014-11-07_12:54,8917.18,8917.18,8912.03,8912.33,7749,137,1475,
2014-11-07_12:55,8912.15,8916.40,8911.05,8915.97,7829,131,1336,
2014-11-07_12:56,8917.52,8917.52,8912.96,8915.81,10017,168,1807,
2014-11-07_12:57,8911.12,8916.69,8911.09,8911.09,8384,146,1708,
2014-11-07_12:58,8912.81,8916.95,8911.78,8916.83,9069,175,1525,
2014-11-07_12:59,8911.87,8916.73,8911.87,8916.69,9520,147,1537,
2014-11-07_13:00,8912.23,8916.97,8911.72,8912.48,10348,175,1855,
2014-11-07_13:01,8913.20,8913.20,8911.91,8912.09,10799,230,2144,
2014-11-07_13:02,8912.45,8912.82,8911.58,8912.39,15082,216,2234,
2014-11-07_13:03,8912.00,8913.10,8911.93,8912.67,15715,192,1841,
2014-11-07_13:04,8913.89,8913.89,8911.31,8913.06,18255,330,2306,
2014-11-07_13:05,8914.06,8914.12,8913.34,8913.48,12373,256,2211,
2014-11-07_13:06,8913.77,8913.77,8907.98,8907.98,23442,288,2586,
2014-11-07_13:07,8912.58,8912.66,8907.63,8912.48,10869,185,1801,
2014-11-07_13:08,8912.26,8912.26,8906.72,8912.26,11007,205,1894,
2014-11-07_13:09,8912.92,8912.92,8907.43,8908.94,12463,186,1884,
2014-11-07_13:10,8907.99,8913.59,8907.99,8913.39,15181,274,2546,
2014-11-07_13:11,8913.51,8913.51,8907.38,8912.12,16719,269,2644,
2014-11-07_13:12,8912.84,8914.05,8912.84,8914.05,17701,299,2713,
2014-11-07_13:13,8909.63,8914.66,8908.65,8914.00,18839,280,2534,
2014-11-07_13:14,8914.86,8915.27,8910.96,8911.25,25237,258,2401,
2014-11-07_13:15,8911.70,8916.75,8910.96,8916.75,16417,242,2394,
2014-11-07_13:16,8913.03,8917.86,8911.69,8912.51,14474,229,2325,
2014-11-07_13:17,8918.26,8918.26,8911.91,8911.98,16670,253,2319,
2014-11-07_13:18,8912.43,8917.99,8912.32,8912.38,13934,243,2338,
2014-11-07_13:19,8913.27,8919.71,8913.27,8919.71,19772,266,2641,
2014-11-07_13:20,8915.20,8915.20,8913.06,8913.75,19994,297,2793,
2014-11-07_13:21,8914.74,8919.39,8914.01,8914.68,15351,257,2658,
2014-11-07_13:22,8920.28,8920.86,8914.11,8920.24,20553,306,3348,
2014-11-07_13:23,8920.90,8920.90,8915.36,8916.88,20143,357,3572,
2014-11-07_13:24,8920.15,8920.22,8916.27,8916.87,22549,387,3917,
2014-11-07_13:25,8914.75,8920.46,8914.75,8920.46,33837,510,4487,
2014-11-07_13:26,8920.46,8920.46,8920.46,8920.46,0,0,0,
2014-11-07_13:27,8920.46,8920.46,8920.46,8920.46,0,0,0,
2014-11-07_13:28,8920.46,8920.46,8920.46,8920.46,0,0,0,
2014-11-07_13:29,8920.46,8920.46,8920.46,8920.46,0,0,0,
2014-11-07_13:30,8920.46,8920.46,8912.62,8912.62,122795,4310,26378,
2014-11-10_09:01,8937.59,8960.13,8937.59,8960.13,61444,2430,16686,
2014-11-10_09:02,8963.15,8963.15,8956.19,8959.87,31742,866,6495,
2014-11-10_09:03,8959.13,8959.95,8952.73,8952.73,54162,812,6465,
2014-11-10_09:04,8958.06,8958.44,8950.87,8956.35,73695,714,6056,
2014-11-10_09:05,8955.05,8955.35,8950.03,8953.33,85190,622,5559,
2014-11-10_09:06,8961.38,8974.62,8961.38,8974.62,83765,977,6846,
2014-11-10_09:07,8976.66,8978.91,8974.31,8976.64,89714,880,6527,
2014-11-10_09:08,8983.49,8991.66,8983.49,8988.20,83489,931,7400,
2014-11-10_09:09,8988.30,8997.21,8988.30,8992.31,69646,800,5960,
2014-11-10_09:10,8995.90,8995.90,8989.65,8990.51,97245,755,5876,
2014-11-10_09:11,8990.09,8990.09,8986.78,8986.78,76655,638,5362,
2014-11-10_09:12,8985.99,8985.99,8983.37,8983.37,70593,591,4660,
2014-11-10_09:13,8983.96,8997.05,8982.83,8997.05,74337,846,6554,
2014-11-10_09:14,9002.70,9013.58,9002.70,9009.36,73990,1030,6997,
2014-11-10_09:15,9010.36,9014.44,9010.36,9011.31,68546,788,6278,
2014-11-10_09:16,9012.89,9027.65,9012.89,9027.53,79268,968,7497,
2014-11-10_09:17,9028.07,9029.43,9023.26,9023.26,66750,865,6194,
2014-11-10_09:18,9026.53,9027.11,9021.43,9021.43,66080,750,5643,
2014-11-10_09:19,9020.45,9020.93,9017.78,9020.12,60561,616,5119,
2014-11-10_09:20,9024.78,9027.31,9022.29,9022.85,48622,547,4901,
2014-11-10_09:21,9030.45,9031.58,9029.33,9031.41,44871,691,5445,
2014-11-10_09:22,9031.92,9031.92,9029.00,9029.25,63692,667,5433,
2014-11-10_09:23,9033.05,9033.05,9028.03,9031.64,60215,572,5139,
2014-11-10_09:24,9031.41,9031.42,9024.52,9025.56,59594,496,4859,
2014-11-10_09:25,9027.00,9027.91,9025.31,9026.48,48049,494,4754,
2014-11-10_09:26,9031.96,9038.59,9031.96,9038.59,52342,713,5964,
2014-11-10_09:27,9038.51,9038.51,9034.64,9035.15,50936,499,4448,
2014-11-10_09:28,9039.15,9039.15,9033.56,9033.79,38452,435,4087,
2014-11-10_09:29,9037.80,9038.52,9032.41,9032.41,41283,414,3700,
2014-11-10_09:30,9033.26,9040.06,9031.48,9035.55,43648,472,4247,
2014-11-10_09:31,9035.76,9041.76,9035.18,9035.18,34100,478,4318,
2014-11-10_09:32,9034.70,9037.17,9034.26,9036.32,56393,484,4287,
2014-11-10_09:33,9034.99,9036.19,9033.69,9034.87,33906,385,3476,
2014-11-10_09:34,9032.32,9032.97,9030.36,9030.36,35267,425,3585,
2014-11-10_09:35,9031.83,9032.29,9025.35,9027.24,28168,347,3540,
2014-11-10_09:36,9027.19,9033.21,9026.78,9028.07,35687,417,3826,
2014-11-10_09:37,9031.98,9033.21,9031.38,9033.21,27818,336,3213,
2014-11-10_09:38,9031.79,9036.88,9031.79,9036.88,29743,520,3867,
2014-11-10_09:39,9035.60,9035.60,9035.08,9035.60,22483,339,3070,
2014-11-10_09:40,9039.70,9039.70,9032.79,9032.79,21921,307,2821,
2014-11-10_09:41,9034.16,9034.16,9028.40,9028.57,22821,264,2634,
2014-11-10_09:42,9029.45,9036.58,9029.45,9036.58,21006,279,2993,
2014-11-10_09:43,9029.79,9040.48,9029.34,9040.48,32928,597,4414,
2014-11-10_09:44,9042.36,9044.48,9042.36,9042.53,48415,675,5211,
2014-11-10_09:45,9042.91,9047.00,9042.91,9047.00,48265,624,4625,
2014-11-10_09:46,9048.92,9055.95,9048.92,9054.49,63444,792,6482,
2014-11-10_09:47,9054.35,9061.61,9054.35,9056.24,40491,589,4972,
2014-11-10_09:48,9056.36,9061.63,9056.36,9061.63,34267,516,4695,
2014-11-10_09:49,9057.65,9061.89,9057.35,9061.02,35555,439,4022,
2014-11-10_09:50,9056.31,9060.25,9056.31,9060.25,27752,388,3750,
2014-11-10_09:51,9060.78,9061.81,9056.31,9059.87,31725,346,3639,
2014-11-10_09:52,9054.63,9058.67,9053.82,9058.67,33295,365,3626,
2014-11-10_09:53,9055.45,9058.37,9053.91,9054.46,42527,462,4446,
2014-11-10_09:54,9052.73,9060.13,9052.73,9055.47,36603,440,4187,
2014-11-10_09:55,9055.24,9059.12,9053.50,9054.14,29133,339,3499,
2014-11-10_09:56,9058.81,9059.46,9053.87,9053.87,24025,280,2908,
2014-11-10_09:57,9051.98,9056.92,9050.73,9056.92,14206,243,2637,
2014-11-10_09:58,9057.67,9057.67,9052.68,9056.97,20601,367,3154,
2014-11-10_09:59,9052.19,9055.42,9049.98,9054.46,17731,280,2579,
2014-11-10_10:00,9049.02,9056.28,9049.02,9053.23,16705,282,2604,
2014-11-10_10:01,9057.89,9059.98,9052.96,9056.86,15937,320,3321,
2014-11-10_10:02,9058.40,9059.15,9052.32,9057.86,17017,257,2502,
2014-11-10_10:03,9057.13,9057.13,9050.73,9050.73,13893,247,2273,
2014-11-10_10:04,9054.78,9055.63,9049.51,9049.51,19218,235,2230,
2014-11-10_10:05,9049.69,9054.09,9048.96,9053.36,14533,192,2095,
2014-11-10_10:06,9053.49,9053.49,9046.20,9047.41,14682,245,2295,
2014-11-10_10:07,9047.63,9047.63,9045.81,9046.75,12580,201,2023,
2014-11-10_10:08,9046.21,9046.29,9044.54,9044.54,20074,270,2396,
2014-11-10_10:09,9044.80,9045.81,9044.80,9044.96,19691,252,2426,
2014-11-10_10:10,9048.21,9048.21,9045.03,9046.58,18108,273,2596,
2014-11-10_10:11,9047.39,9050.81,9046.81,9050.81,16223,272,2492,
2014-11-10_10:12,9045.98,9048.47,9045.37,9048.47,11618,221,1948,
2014-11-10_10:13,9044.22,9046.35,9043.70,9046.07,14422,280,2281,
2014-11-10_10:14,9051.76,9051.76,9046.01,9051.74,12404,223,2415,
2014-11-10_10:15,9050.85,9052.43,9046.54,9047.99,13125,266,2703,
2014-11-10_10:16,9046.73,9050.45,9045.95,9049.93,11803,181,1933,
2014-11-10_10:17,9046.10,9050.31,9044.60,9045.35,19795,246,2350,
2014-11-10_10:18,9050.62,9050.84,9045.72,9048.40,19751,312,2497,
2014-11-10_10:19,9052.46,9052.46,9046.84,9048.38,16094,238,2477,
2014-11-10_10:20,9048.25,9052.18,9048.24,9048.24,13500,186,2416,
2014-11-10_10:21,9049.61,9049.61,9048.01,9048.73,11504,205,2373,
2014-11-10_10:22,9049.44,9052.30,9049.31,9050.30,13259,273,2550,
2014-11-10_10:23,9050.12,9055.96,9049.75,9051.62,16288,267,2538,
2014-11-10_10:24,9051.25,9052.85,9050.78,9052.52,15133,191,2045,
2014-11-10_10:25,9050.79,9055.98,9050.27,9050.27,8323,179,1721,
2014-11-10_10:26,9050.07,9057.44,9050.07,9055.49,14393,260,2429,
2014-11-10_10:27,9051.42,9057.12,9051.42,9055.50,12286,224,2125,
2014-11-10_10:28,9051.22,9053.07,9050.54,9051.08,9752,205,2113,
2014-11-10_10:29,9057.05,9057.64,9051.74,9056.89,16715,234,2139,
2014-11-10_10:30,9057.01,9059.17,9051.52,9054.89,16832,298,2576,
2014-11-10_10:31,9056.31,9056.31,9054.66,9055.05,22462,374,3316,
2014-11-10_10:32,9060.27,9060.32,9054.98,9059.79,21020,310,2630,
2014-11-10_10:33,9053.96,9059.75,9053.60,9059.63,33009,406,2667,
2014-11-10_10:34,9054.48,9059.84,9054.48,9055.51,21674,291,2579,
2014-11-10_10:35,9054.98,9058.60,9052.72,9058.16,22188,251,2357,
2014-11-10_10:36,9056.31,9056.31,9051.91,9055.25,11953,225,2147,
2014-11-10_10:37,9058.87,9058.87,9051.91,9057.24,13749,236,2144,
2014-11-10_10:38,9058.03,9060.11,9052.46,9052.46,20254,327,2922,
2014-11-10_10:39,9058.50,9061.74,9053.97,9061.74,18379,378,3072,
2014-11-10_10:40,9056.46,9061.75,9055.22,9056.52,23957,337,2639,
2014-11-10_10:41,9062.25,9062.25,9055.52,9055.52,18281,250,2342,
2014-11-10_10:42,9059.60,9059.87,9053.91,9059.87,22106,323,2402,
2014-11-10_10:43,9059.90,9059.90,9057.65,9059.10,20902,311,2257,
2014-11-10_10:44,9059.92,9059.92,9055.37,9056.08,20178,271,2260,
2014-11-10_10:45,9054.92,9054.92,9053.42,9054.88,14445,232,1953,
2014-11-10_10:46,9056.04,9061.78,9055.20,9061.78,13951,248,2286,
2014-11-10_10:47,9061.04,9061.46,9054.81,9061.46,13858,246,2492,
2014-11-10_10:48,9061.60,9062.89,9056.77,9056.77,13102,214,2345,
2014-11-10_10:49,9060.83,9060.83,9054.60,9059.24,11739,212,1789,
2014-11-10_10:50,9054.07,9058.04,9053.29,9056.99,10709,165,1589,
2014-11-10_10:51,9052.67,9057.63,9052.47,9056.71,9035,156,1640,
2014-11-10_10:52,9052.74,9056.07,9051.11,9055.84,10008,155,1528,
2014-11-10_10:53,9055.84,9055.84,9050.34,9050.34,8097,156,1605,
2014-11-10_10:54,9055.01,9057.41,9050.34,9050.34,9471,147,1607,
2014-11-10_10:55,9056.09,9056.09,9049.55,9054.44,8710,136,1535,
2014-11-10_10:56,9054.51,9054.51,9048.65,9054.04,8013,140,1477,
2014-11-10_10:57,9053.44,9055.90,9049.92,9055.90,10237,179,1697,
2014-11-10_10:58,9050.45,9056.09,9050.45,9054.05,8481,155,1659,
2014-11-10_10:59,9049.27,9054.83,9049.27,9054.83,10344,165,1704,
2014-11-10_11:00,9050.69,9054.51,9048.74,9049.77,8519,159,1641,
2014-11-10_11:01,9048.53,9054.72,9048.18,9048.18,8950,162,1782,
2014-11-10_11:02,9053.37,9053.37,9051.74,9051.74,11836,202,1620,
2014-11-10_11:03,9050.53,9052.75,9047.31,9052.75,8590,171,1602,
2014-11-10_11:04,9053.16,9053.16,9046.27,9046.80,9061,153,1613,
2014-11-10_11:05,9046.55,9050.56,9044.75,9046.55,8832,154,1536,
2014-11-10_11:06,9052.22,9052.22,9046.04,9046.88,7459,145,1673,
2014-11-10_11:07,9046.44,9052.77,9046.44,9047.34,10081,152,1620,
2014-11-10_11:08,9046.31,9051.63,9045.56,9045.56,14172,182,1733,
2014-11-10_11:09,9049.87,9051.53,9046.48,9047.55,9741,156,1492,
2014-11-10_11:10,9050.81,9051.63,9045.21,9045.21,9279,164,1672,
2014-11-10_11:11,9050.17,9050.17,9045.39,9045.39,24283,246,1940,
2014-11-10_11:12,9051.54,9053.40,9047.04,9047.04,28207,248,2249,
2014-11-10_11:13,9050.81,9051.11,9045.74,9045.74,15594,178,1804,
2014-11-10_11:14,9045.75,9053.06,9045.75,9046.46,8818,142,1723,
2014-11-10_11:15,9046.95,9052.51,9046.81,9050.72,17265,181,1670,
2014-11-10_11:16,9050.13,9050.45,9044.77,9046.23,9422,158,1569,
2014-11-10_11:17,9050.25,9050.25,9044.33,9044.33,9283,168,1512,
2014-11-10_11:18,9046.12,9050.64,9045.10,9045.10,8376,196,1806,
2014-11-10_11:19,9049.85,9049.85,9045.38,9049.28,11193,206,1640,
2014-11-10_11:20,9045.03,9049.03,9044.07,9044.07,7972,149,1484,
2014-11-10_11:21,9044.08,9047.54,9041.66,9042.82,8514,179,1676,
2014-11-10_11:22,9046.91,9046.91,9040.89,9041.24,9114,158,1435,
2014-11-10_11:23,9040.45,9044.64,9039.44,9044.21,8858,181,1647,
2014-11-10_11:24,9040.01,9042.89,9038.70,9038.70,10303,205,1484,
2014-11-10_11:25,9039.58,9043.40,9037.74,9038.72,9723,204,1626,
2014-11-10_11:26,9037.44,9037.62,9036.73,9036.81,11003,209,1587,
2014-11-10_11:27,9035.80,9036.46,9035.07,9036.15,12602,169,1527,
2014-11-10_11:28,9036.23,9038.14,9036.23,9036.90,9465,165,1698,
2014-11-10_11:29,9037.21,9039.65,9037.15,9039.08,10191,197,1946,
2014-11-10_11:30,9040.02,9043.21,9037.99,9037.99,9652,158,1688,
2014-11-10_11:31,9038.74,9039.09,9037.98,9038.37,6508,154,1656,
2014-11-10_11:32,9039.95,9040.68,9039.95,9040.51,7671,172,1743,
2014-11-10_11:33,9040.83,9041.03,9039.53,9039.53,10329,193,1805,
2014-11-10_11:34,9039.59,9045.11,9039.59,9042.53,10803,190,1657,
2014-11-10_11:35,9041.24,9043.39,9041.24,9043.25,21373,239,1844,
2014-11-10_11:36,9043.18,9043.22,9041.66,9042.74,32026,244,1917,
2014-11-10_11:37,9041.70,9042.20,9040.37,9041.11,12920,243,2035,
2014-11-10_11:38,9040.28,9044.22,9039.36,9044.22,9088,165,1560,
2014-11-10_11:39,9039.78,9040.36,9038.53,9040.36,10143,184,1521,
2014-11-10_11:40,9039.83,9044.03,9038.72,9040.86,8536,162,1392,
2014-11-10_11:41,9040.98,9043.29,9040.98,9042.89,20686,322,2119,
2014-11-10_11:42,9043.11,9043.50,9041.95,9043.25,12198,275,1712,
2014-11-10_11:43,9041.87,9045.14,9040.65,9044.85,19142,304,1957,
2014-11-10_11:44,9044.48,9044.48,9038.09,9038.51,10666,187,1751,
2014-11-10_11:45,9041.73,9041.73,9036.93,9038.81,6172,166,1493,
2014-11-10_11:46,9039.90,9044.44,9037.23,9038.76,4866,129,1334,
2014-11-10_11:47,9038.79,9044.07,9037.87,9044.07,9817,125,1358,
2014-11-10_11:48,9043.87,9044.28,9038.78,9038.78,6620,140,1539,
2014-11-10_11:49,9042.20,9045.14,9039.05,9040.37,6922,146,1663,
2014-11-10_11:50,9039.26,9043.78,9038.39,9039.19,7477,157,1644,
2014-11-10_11:51,9039.13,9039.94,9038.57,9039.28,7399,167,1608,
2014-11-10_11:52,9038.80,9044.57,9038.80,9039.32,8605,137,1364,
2014-11-10_11:53,9043.33,9043.56,9038.43,9038.43,7108,144,1354,
2014-11-10_11:54,9042.98,9042.98,9037.11,9037.11,11001,165,1461,
2014-11-10_11:55,9043.20,9043.20,9036.81,9040.65,6486,124,1465,
2014-11-10_11:56,9040.60,9040.60,9034.80,9039.99,8026,146,1425,
2014-11-10_11:57,9035.80,9040.48,9035.10,9036.56,7444,143,1376,
2014-11-10_11:58,9040.28,9041.03,9035.37,9035.37,7871,142,1290,
2014-11-10_11:59,9040.86,9040.86,9035.46,9037.81,8615,183,1603,
2014-11-10_12:00,9036.97,9041.71,9035.81,9035.81,7136,143,1432,
2014-11-10_12:01,9035.60,9041.25,9035.12,9040.88,7164,295,1662,
2014-11-10_12:02,9040.87,9041.13,9039.68,9040.75,7242,248,1514,
2014-11-10_12:03,9036.50,9046.08,9036.50,9046.08,14314,463,2654,
2014-11-10_12:04,9045.99,9050.61,9045.99,9046.44,10824,334,2535,
2014-11-10_12:05,9046.44,9046.44,9044.24,9045.46,10406,184,1742,
2014-11-10_12:06,9045.82,9049.09,9045.14,9047.75,13608,203,2095,
2014-11-10_12:07,9047.41,9050.95,9045.66,9046.28,9888,181,1941,
2014-11-10_12:08,9050.50,9051.01,9044.91,9051.01,9576,201,1904,
2014-11-10_12:09,9045.59,9051.14,9044.35,9051.14,10045,180,1692,
2014-11-10_12:10,9045.65,9045.90,9045.15,9045.90,11383,238,1902,
2014-11-10_12:11,9045.45,9050.32,9045.25,9046.26,11404,200,1760,
2014-11-10_12:12,9050.79,9050.79,9045.32,9046.34,10067,151,1613,
2014-11-10_12:13,9050.28,9051.56,9045.56,9046.94,11059,243,2023,
2014-11-10_12:14,9045.91,9046.41,9045.47,9045.84,10530,191,1560,
2014-11-10_12:15,9045.26,9045.26,9043.40,9043.50,8929,160,1518,
2014-11-10_12:16,9043.62,9044.03,9042.26,9044.03,11179,192,1711,
2014-11-10_12:17,9043.95,9044.26,9043.04,9043.40,9254,164,1639,
2014-11-10_12:18,9039.14,9045.74,9038.52,9039.47,8305,146,1610,
2014-11-10_12:19,9045.57,9045.57,9041.13,9044.15,7984,122,1339,
2014-11-10_12:20,9044.44,9044.44,9042.49,9042.49,11254,152,1591,
2014-11-10_12:21,9042.94,9043.86,9042.84,9042.84,8022,135,1437,
2014-11-10_12:22,9037.98,9043.61,9037.98,9043.24,10881,166,1608,
2014-11-10_12:23,9043.88,9043.88,9038.01,9043.61,9236,156,1652,
2014-11-10_12:24,9042.72,9042.72,9037.27,9041.92,8609,192,1713,
2014-11-10_12:25,9041.24,9041.34,9034.61,9034.61,24774,238,2356,
2014-11-10_12:26,9040.92,9040.96,9037.05,9037.05,11998,202,2026,
2014-11-10_12:27,9035.38,9040.57,9034.90,9035.38,14606,190,2067,
2014-11-10_12:28,9035.60,9039.82,9034.56,9037.60,16353,224,2053,
2014-11-10_12:29,9032.22,9039.03,9032.22,9038.69,9724,153,1814,
2014-11-10_12:30,9038.56,9038.64,9033.17,9038.64,10976,171,1712,
2014-11-10_12:31,9039.16,9039.16,9032.68,9032.71,6337,124,1449,
2014-11-10_12:32,9034.03,9035.50,9032.75,9033.08,7820,143,1643,
2014-11-10_12:33,9032.73,9039.11,9032.73,9038.53,10302,189,1722,
2014-11-10_12:34,9039.17,9039.17,9034.40,9039.04,7732,176,1618,
2014-11-10_12:35,9038.87,9039.93,9034.95,9034.95,8321,203,1683,
2014-11-10_12:36,9040.64,9041.34,9036.80,9036.80,8742,182,1985,
2014-11-10_12:37,9036.58,9036.58,9034.50,9035.16,7390,169,1562,
2014-11-10_12:38,9035.56,9040.28,9034.40,9034.91,8447,140,1609,
2014-11-10_12:39,9034.46,9038.88,9034.11,9035.07,11275,155,1598,
2014-11-10_12:40,9034.15,9040.16,9033.66,9034.46,8734,151,1485,
2014-11-10_12:41,9039.53,9039.53,9032.60,9032.60,10086,159,1605,
2014-11-10_12:42,9032.55,9036.96,9031.96,9031.96,12156,184,1822,
2014-11-10_12:43,9031.76,9036.82,9031.64,9035.59,9840,174,1695,
2014-11-10_12:44,9036.06,9037.34,9031.73,9037.34,7595,146,1726,
2014-11-10_12:45,9032.69,9036.86,9031.81,9033.54,10416,186,1751,
2014-11-10_12:46,9037.33,9038.25,9032.63,9038.25,10024,228,2048,
2014-11-10_12:47,9032.76,9037.91,9032.76,9033.07,10711,228,1880,
2014-11-10_12:48,9038.47,9038.47,9033.20,9038.24,9009,177,1736,
2014-11-10_12:49,9037.88,9037.88,9031.58,9031.58,6726,165,1613,
2014-11-10_12:50,9031.78,9032.08,9031.68,9031.68,8321,158,1705,
2014-11-10_12:51,9036.15,9037.12,9031.97,9037.12,10422,224,1860,
2014-11-10_12:52,9037.06,9037.06,9031.29,9033.31,9307,167,1843,
2014-11-10_12:53,9037.10,9038.87,9032.70,9033.15,8807,159,1757,
2014-11-10_12:54,9037.47,9039.02,9033.81,9038.86,17160,213,2292,
2014-11-10_12:55,9038.86,9039.37,9033.64,9039.10,13746,190,2072,
2014-11-10_12:56,9039.40,9046.24,9039.40,9046.24,16177,437,2742,
2014-11-10_12:57,9043.01,9046.98,9041.55,9042.03,10552,189,2079,
2014-11-10_12:58,9045.99,9046.97,9040.00,9045.52,12091,185,1879,
2014-11-10_12:59,9045.93,9045.93,9040.55,9044.79,10327,191,1811,
2014-11-10_13:00,9045.40,9051.06,9040.37,9050.74,21902,923,3665,
2014-11-10_13:01,9050.80,9050.80,9045.69,9046.23,13783,215,2125,
2014-11-10_13:02,9045.86,9050.90,9045.15,9045.15,8826,165,1776,
2014-11-10_13:03,9049.80,9049.80,9044.10,9044.10,13974,165,1828,
2014-11-10_13:04,9048.24,9048.24,9043.44,9043.44,9218,171,1774,
2014-11-10_13:05,9044.37,9049.46,9044.37,9045.30,11528,165,1760,
2014-11-10_13:06,9044.47,9048.99,9043.92,9044.81,12336,200,1975,
2014-11-10_13:07,9044.57,9048.88,9043.91,9044.37,11711,182,1923,
2014-11-10_13:08,9045.49,9045.49,9043.03,9043.83,12824,216,1990,
2014-11-10_13:09,9043.33,9048.16,9042.99,9043.74,12778,192,2147,
2014-11-10_13:10,9043.69,9049.33,9043.05,9049.33,12568,189,2296,
2014-11-10_13:11,9048.62,9048.62,9041.69,9047.50,13041,239,2381,
2014-11-10_13:12,9043.43,9048.73,9042.86,9048.44,18149,303,2653,
2014-11-10_13:13,9048.65,9049.38,9043.92,9048.77,16256,290,2670,
2014-11-10_13:14,9044.46,9049.34,9042.43,9044.23,12265,227,2327,
2014-11-10_13:15,9049.54,9049.54,9043.90,9043.99,12730,233,2447,
2014-11-10_13:16,9043.74,9046.32,9041.24,9046.32,19038,350,2828,
2014-11-10_13:17,9041.59,9048.99,9041.59,9043.11,15323,274,2828,
2014-11-10_13:18,9048.00,9048.00,9040.35,9046.98,21377,339,3014,
2014-11-10_13:19,9046.75,9046.75,9040.68,9040.68,23491,293,3085,
2014-11-10_13:20,9047.03,9047.03,9040.09,9040.76,18782,319,2789,
2014-11-10_13:21,9039.50,9044.37,9038.55,9038.55,31465,334,3150,
2014-11-10_13:22,9043.55,9043.55,9038.56,9038.81,24768,358,3217,
2014-11-10_13:23,9038.55,9042.21,9036.85,9041.75,21817,310,3362,
2014-11-10_13:24,9041.87,9041.87,9036.88,9036.88,24792,345,3393,
2014-11-10_13:25,9038.09,9038.38,9036.25,9038.13,32573,450,4213,
2014-11-10_13:26,9038.13,9038.13,9038.13,9038.13,0,0,0,
2014-11-10_13:27,9038.13,9038.13,9038.13,9038.13,0,0,0,
2014-11-10_13:28,9038.13,9038.13,9038.13,9038.13,0,0,0,
2014-11-10_13:29,9038.13,9038.13,9038.13,9038.13,0,0,0,
2014-11-10_13:30,9038.13,9049.98,9038.13,9049.98,130531,5149,26722,
2014-11-11_09:01,9067.54,9068.11,9065.20,9065.20,82977,3038,21297,
2014-11-11_09:02,9063.52,9068.49,9059.09,9059.09,31172,835,6321,
2014-11-11_09:03,9058.07,9062.22,9055.72,9058.91,50722,704,6105,
2014-11-11_09:04,9058.55,9058.55,9050.39,9050.39,84474,714,6777,
2014-11-11_09:05,9049.84,9052.03,9046.18,9047.07,90970,702,6382,
2014-11-11_09:06,9045.43,9045.62,9041.55,9041.55,114446,773,7191,
2014-11-11_09:07,9046.01,9046.01,9038.84,9039.61,94985,713,7125,
2014-11-11_09:08,9039.19,9039.76,9037.24,9039.01,96939,770,7116,
2014-11-11_09:09,9039.94,9042.88,9039.94,9042.75,70992,636,6125,
2014-11-11_09:10,9044.72,9046.60,9044.57,9046.60,56585,606,5392,
2014-11-11_09:11,9047.19,9050.51,9047.19,9049.14,78035,636,5353,
2014-11-11_09:12,9049.52,9050.55,9049.52,9050.55,55637,545,4707,
2014-11-11_09:13,9052.30,9054.37,9052.00,9052.59,49336,555,4740,
2014-11-11_09:14,9053.72,9062.83,9053.72,9058.72,101785,624,5200,
2014-11-11_09:15,9059.25,9063.84,9059.25,9062.18,51553,595,5079,
2014-11-11_09:16,9062.05,9065.72,9062.05,9063.59,48156,517,4894,
2014-11-11_09:17,9063.57,9069.44,9062.73,9062.73,55675,563,4660,
2014-11-11_09:18,9062.58,9066.52,9059.63,9059.63,49432,645,4579,
2014-11-11_09:19,9063.12,9064.14,9057.49,9057.49,34472,411,3993,
2014-11-11_09:20,9061.83,9061.83,9055.35,9055.35,42131,479,3887,
2014-11-11_09:21,9053.99,9059.13,9053.99,9056.93,44448,429,3964,
2014-11-11_09:22,9052.45,9058.22,9052.32,9052.32,39728,372,3431,
2014-11-11_09:23,9056.00,9057.42,9051.80,9052.26,43988,342,3120,
2014-11-11_09:24,9051.67,9056.37,9051.67,9055.89,31483,307,2955,
2014-11-11_09:25,9056.87,9059.67,9052.84,9054.01,34664,378,3476,
2014-11-11_09:26,9055.46,9060.97,9054.84,9058.78,28207,417,3817,
2014-11-11_09:27,9053.75,9062.36,9053.51,9056.24,39722,359,3674,
2014-11-11_09:28,9061.26,9062.16,9056.10,9056.10,34651,394,3529,
2014-11-11_09:29,9055.52,9060.29,9054.32,9054.32,35607,420,3356,
2014-11-11_09:30,9054.09,9054.09,9052.85,9052.85,29735,371,3312,
2014-11-11_09:31,9053.70,9059.27,9052.68,9054.54,35750,453,3786,
2014-11-11_09:32,9053.66,9053.66,9049.15,9049.66,32416,400,3332,
2014-11-11_09:33,9049.78,9052.99,9049.58,9052.99,36559,376,3633,
2014-11-11_09:34,9048.88,9048.88,9047.62,9047.62,28476,338,3021,
2014-11-11_09:35,9046.86,9046.86,9045.42,9046.86,29573,313,3031,
2014-11-11_09:36,9045.86,9050.59,9045.19,9047.29,27670,585,3592,
2014-11-11_09:37,9045.96,9052.85,9045.96,9046.89,27036,387,3460,
2014-11-11_09:38,9053.08,9054.27,9052.75,9053.74,39552,439,3734,
2014-11-11_09:39,9054.23,9055.11,9050.72,9054.26,35669,423,3737,
2014-11-11_09:40,9050.37,9055.54,9050.37,9050.55,31031,363,3448,
2014-11-11_09:41,9049.99,9055.42,9049.85,9049.85,31807,399,3535,
2014-11-11_09:42,9050.44,9050.50,9048.84,9049.76,52518,473,3847,
2014-11-11_09:43,9049.88,9049.91,9048.63,9048.63,31790,320,2924,
2014-11-11_09:44,9048.39,9049.07,9047.87,9049.05,20047,284,2732,
2014-11-11_09:45,9048.06,9052.57,9046.72,9046.72,22567,250,2564,
2014-11-11_09:46,9046.62,9051.20,9045.87,9045.87,21152,238,2671,
2014-11-11_09:47,9045.99,9046.08,9044.32,9044.32,21644,312,2922,
2014-11-11_09:48,9044.32,9044.32,9042.54,9043.65,33967,409,3383,
2014-11-11_09:49,9043.41,9044.85,9042.60,9042.60,29568,409,3075,
2014-11-11_09:50,9042.29,9042.29,9040.49,9040.49,27578,354,3104,
2014-11-11_09:51,9039.91,9041.98,9038.17,9041.98,26826,379,3380,
2014-11-11_09:52,9041.58,9041.82,9039.60,9039.60,36947,374,3429,
2014-11-11_09:53,9041.75,9043.80,9040.00,9040.00,28904,310,3010,
2014-11-11_09:54,9039.62,9043.08,9039.62,9042.61,25730,325,2945,
2014-11-11_09:55,9041.37,9043.07,9041.15,9042.14,16314,234,2230,
2014-11-11_09:56,9042.28,9042.47,9041.19,9042.47,18273,246,2443,
2014-11-11_09:57,9042.76,9043.77,9041.76,9041.82,16731,231,2347,
2014-11-11_09:58,9042.63,9043.43,9041.61,9042.40,17288,276,2424,
2014-11-11_09:59,9041.95,9043.31,9041.85,9042.81,17110,284,2451,
2014-11-11_10:00,9044.55,9049.97,9043.25,9049.97,14335,227,2230,
2014-11-11_10:01,9045.88,9046.30,9045.09,9045.75,27276,378,2896,
2014-11-11_10:02,9045.99,9046.32,9045.39,9046.32,24687,272,2473,
2014-11-11_10:03,9045.75,9045.75,9044.47,9044.47,13982,225,1931,
2014-11-11_10:04,9045.42,9045.90,9039.93,9040.08,17629,177,1931,
2014-11-11_10:05,9040.21,9045.36,9038.74,9045.36,13457,196,1860,
2014-11-11_10:06,9042.63,9046.98,9041.24,9046.69,14083,183,2042,
2014-11-11_10:07,9047.97,9050.40,9047.97,9049.71,23494,292,2858,
2014-11-11_10:08,9045.23,9051.51,9044.58,9050.95,26773,289,2618,
2014-11-11_10:09,9050.91,9052.74,9050.91,9052.72,21034,265,2672,
2014-11-11_10:10,9048.25,9052.91,9046.93,9052.91,18272,225,2213,
2014-11-11_10:11,9054.45,9054.76,9053.02,9053.02,13514,251,2178,
2014-11-11_10:12,9053.47,9054.41,9052.73,9053.57,15527,230,2098,
2014-11-11_10:13,9048.98,9052.88,9047.80,9048.50,22466,344,2813,
2014-11-11_10:14,9049.24,9053.76,9047.87,9053.76,18900,243,2431,
2014-11-11_10:15,9049.30,9055.01,9049.30,9055.01,12905,191,1958,
2014-11-11_10:16,9054.97,9055.32,9053.81,9055.32,12679,188,1970,
2014-11-11_10:17,9056.19,9058.43,9056.19,9057.43,11154,169,2395,
2014-11-11_10:18,9057.71,9059.42,9057.12,9059.42,23684,336,2522,
2014-11-11_10:19,9058.07,9062.17,9057.47,9057.59,17446,238,2194,
2014-11-11_10:20,9060.28,9065.75,9059.03,9059.03,20128,287,2650,
2014-11-11_10:21,9058.61,9063.52,9058.40,9059.08,14825,255,2209,
2014-11-11_10:22,9059.39,9062.83,9057.87,9061.99,21342,271,2043,
2014-11-11_10:23,9061.36,9061.36,9056.43,9057.50,16238,192,1934,
2014-11-11_10:24,9056.90,9062.61,9056.90,9062.40,12365,186,1840,
2014-11-11_10:25,9063.86,9063.86,9056.55,9061.19,13008,253,2021,
2014-11-11_10:26,9056.63,9061.46,9056.47,9056.57,17754,257,1990,
2014-11-11_10:27,9056.55,9060.19,9056.35,9060.19,12541,203,1783,
2014-11-11_10:28,9060.18,9060.18,9053.91,9054.57,20939,244,2057,
2014-11-11_10:29,9059.93,9059.93,9053.53,9053.53,17952,185,1798,
2014-11-11_10:30,9054.11,9058.28,9052.58,9052.58,10590,187,1683,
2014-11-11_10:31,9053.82,9058.72,9053.38,9056.52,13713,208,1976,
2014-11-11_10:32,9051.08,9055.73,9050.04,9050.96,10729,194,1656,
2014-11-11_10:33,9050.00,9054.98,9049.59,9050.69,10760,176,1620,
2014-11-11_10:34,9055.35,9055.35,9048.84,9048.84,11355,200,1683,
2014-11-11_10:35,9053.35,9053.69,9047.86,9047.86,14815,256,1988,
2014-11-11_10:36,9052.04,9053.13,9047.15,9052.55,14384,206,1718,
2014-11-11_10:37,9052.86,9052.86,9047.31,9047.31,10274,194,1902,
2014-11-11_10:38,9047.54,9051.20,9045.71,9045.71,10010,166,1623,
2014-11-11_10:39,9046.68,9050.71,9045.64,9050.35,11819,131,1448,
2014-11-11_10:40,9045.85,9050.88,9045.81,9050.02,8817,138,1550,
2014-11-11_10:41,9050.52,9050.52,9044.73,9050.02,7770,137,1521,
2014-11-11_10:42,9045.61,9046.76,9044.90,9046.15,9015,139,1429,
2014-11-11_10:43,9050.39,9050.76,9045.92,9050.76,15337,225,1874,
2014-11-11_10:44,9045.91,9049.10,9045.91,9047.92,19876,244,2382,
2014-11-11_10:45,9049.63,9049.63,9046.57,9046.57,21448,210,2093,
2014-11-11_10:46,9046.22,9050.56,9045.32,9048.74,13544,205,1768,
2014-11-11_10:47,9044.65,9045.11,9044.38,9044.70,9683,148,1496,
2014-11-11_10:48,9045.23,9050.67,9045.23,9049.77,23820,226,2447,
2014-11-11_10:49,9047.89,9051.84,9046.72,9051.84,23619,205,2013,
2014-11-11_10:50,9050.99,9051.34,9045.47,9050.24,12903,166,1787,
2014-11-11_10:51,9055.18,9055.18,9048.12,9052.53,9106,157,1544,
2014-11-11_10:52,9048.50,9051.61,9047.41,9048.09,11154,166,1455,
2014-11-11_10:53,9052.79,9052.79,9046.59,9046.59,10916,169,1598,
2014-11-11_10:54,9048.60,9052.70,9047.34,9052.70,8989,163,1586,
2014-11-11_10:55,9051.60,9051.60,9046.20,9046.22,7525,172,1571,
2014-11-11_10:56,9045.93,9050.49,9045.93,9050.44,13152,212,1621,
2014-11-11_10:57,9046.66,9050.46,9045.00,9049.74,14691,163,1535,
2014-11-11_10:58,9045.09,9048.40,9044.70,9045.92,7820,132,1379,
2014-11-11_10:59,9052.00,9052.03,9046.15,9046.15,8375,155,1598,
2014-11-11_11:00,9046.25,9051.46,9046.25,9051.46,15373,242,2015,
2014-11-11_11:01,9052.46,9052.46,9044.66,9049.93,17676,227,1766,
2014-11-11_11:02,9045.13,9049.90,9044.19,9049.74,12599,189,1560,
2014-11-11_11:03,9050.59,9053.66,9046.48,9053.66,7104,151,1659,
2014-11-11_11:04,9048.65,9054.05,9048.17,9048.78,8895,146,1726,
2014-11-11_11:05,9049.19,9049.19,9047.25,9047.25,7440,172,1790,
2014-11-11_11:06,9047.79,9052.72,9047.79,9048.61,7357,154,1583,
2014-11-11_11:07,9048.25,9052.22,9047.44,9047.73,8295,153,1529,
2014-11-11_11:08,9047.41,9047.41,9046.90,9046.90,5908,129,1415,
2014-11-11_11:09,9047.86,9049.41,9047.85,9049.41,7852,164,1710,
2014-11-11_11:10,9048.83,9053.44,9047.86,9049.67,7417,159,1631,
2014-11-11_11:11,9050.03,9050.03,9048.16,9048.18,17047,193,1868,
2014-11-11_11:12,9047.64,9049.05,9046.46,9046.97,9585,189,1699,
2014-11-11_11:13,9046.84,9047.88,9046.84,9046.99,6795,138,1422,
2014-11-11_11:14,9047.21,9052.61,9046.94,9047.66,10343,145,1472,
2014-11-11_11:15,9046.71,9048.83,9046.71,9048.83,11169,167,1670,
2014-11-11_11:16,9048.41,9050.85,9047.67,9049.86,10068,168,1825,
2014-11-11_11:17,9050.13,9050.13,9047.45,9047.45,8521,121,1325,
2014-11-11_11:18,9047.27,9047.27,9045.97,9046.53,7945,139,1401,
2014-11-11_11:19,9046.19,9046.54,9046.19,9046.54,8890,157,1405,
2014-11-11_11:20,9046.26,9046.77,9045.96,9046.68,31836,304,2568,
2014-11-11_11:21,9046.75,9046.75,9045.08,9046.60,10908,184,1895,
2014-11-11_11:22,9045.71,9048.71,9045.71,9048.71,16142,229,2359,
2014-11-11_11:23,9047.66,9047.66,9044.63,9045.52,17978,214,2116,
2014-11-11_11:24,9047.24,9047.24,9044.45,9045.91,17830,256,2416,
2014-11-11_11:25,9047.53,9047.53,9045.92,9045.92,12492,184,1857,
2014-11-11_11:26,9041.85,9048.62,9041.85,9047.43,9646,164,1938,
2014-11-11_11:27,9047.45,9048.67,9046.46,9048.67,8819,172,1654,
2014-11-11_11:28,9048.18,9050.40,9047.57,9050.40,10350,186,2199,
2014-11-11_11:29,9049.51,9049.51,9046.85,9046.85,13317,176,1824,
2014-11-11_11:30,9047.52,9048.85,9046.62,9048.85,12224,236,1911,
2014-11-11_11:31,9049.67,9049.67,9047.57,9047.57,10036,177,1733,
2014-11-11_11:32,9046.94,9046.94,9040.92,9045.92,17507,225,2188,
2014-11-11_11:33,9045.74,9045.94,9040.63,9045.94,16390,208,2110,
2014-11-11_11:34,9045.39,9045.39,9039.27,9039.69,16628,224,2040,
2014-11-11_11:35,9039.45,9045.65,9039.45,9045.65,16591,230,2445,
2014-11-11_11:36,9044.05,9049.51,9041.00,9049.51,11304,192,2268,
2014-11-11_11:37,9048.44,9048.95,9041.64,9045.84,9637,172,1728,
2014-11-11_11:38,9045.14,9045.15,9039.98,9044.64,14127,203,1882,
2014-11-11_11:39,9044.14,9044.14,9038.79,9043.74,13484,183,1769,
2014-11-11_11:40,9038.97,9046.79,9038.97,9046.21,8227,164,1763,
2014-11-11_11:41,9041.62,9046.18,9041.62,9043.52,14947,187,1837,
2014-11-11_11:42,9044.07,9044.39,9038.70,9043.26,12510,189,1529,
2014-11-11_11:43,9043.61,9043.70,9037.93,9043.28,11123,251,1622,
2014-11-11_11:44,9041.67,9042.10,9036.24,9041.81,9265,202,1663,
2014-11-11_11:45,9040.73,9043.64,9036.15,9042.54,8919,155,1791,
2014-11-11_11:46,9037.89,9042.86,9037.24,9041.11,12300,213,1846,
2014-11-11_11:47,9043.33,9044.31,9038.14,9042.39,10273,175,1882,
2014-11-11_11:48,9041.86,9041.86,9035.37,9035.37,10243,168,1625,
2014-11-11_11:49,9041.63,9041.63,9036.63,9039.16,9488,143,1513,
2014-11-11_11:50,9038.03,9042.23,9036.71,9036.86,7022,135,1393,
2014-11-11_11:51,9036.53,9037.37,9036.00,9037.37,10026,174,1808,
2014-11-11_11:52,9037.38,9037.87,9036.85,9037.57,7808,164,1519,
2014-11-11_11:53,9036.99,9037.85,9036.75,9037.22,11537,225,1762,
2014-11-11_11:54,9036.88,9036.88,9035.35,9036.58,22148,233,1865,
2014-11-11_11:55,9038.33,9038.76,9037.31,9037.31,13787,230,1778,
2014-11-11_11:56,9036.63,9038.55,9035.92,9036.89,20251,339,1902,
2014-11-11_11:57,9035.55,9038.86,9033.70,9033.70,26332,289,1778,
2014-11-11_11:58,9034.46,9034.60,9033.08,9033.99,26134,243,2059,
2014-11-11_11:59,9033.60,9033.60,9031.31,9033.01,26114,222,1988,
2014-11-11_12:00,9032.48,9034.00,9031.09,9031.09,15652,232,2166,
2014-11-11_12:01,9030.31,9033.61,9029.12,9031.68,17842,298,2422,
2014-11-11_12:02,9027.12,9027.12,9025.29,9025.29,20260,299,2281,
2014-11-11_12:03,9025.51,9025.51,9024.00,9024.00,19763,345,2600,
2014-11-11_12:04,9023.83,9024.25,9023.09,9023.09,28332,370,2750,
2014-11-11_12:05,9023.94,9027.19,9022.63,9023.10,24800,273,2353,
2014-11-11_12:06,9023.32,9023.32,9022.14,9022.17,12100,227,2025,
2014-11-11_12:07,9027.30,9027.30,9022.29,9022.39,24898,248,2077,
2014-11-11_12:08,9026.82,9027.36,9022.48,9027.36,18641,246,2046,
2014-11-11_12:09,9026.48,9026.72,9021.54,9022.10,13619,221,2027,
2014-11-11_12:10,9022.80,9026.71,9021.74,9021.95,11744,197,1857,
2014-11-11_12:11,9027.34,9027.90,9021.87,9021.87,17592,191,1740,
2014-11-11_12:12,9026.72,9027.38,9022.57,9022.66,11144,170,1602,
2014-11-11_12:13,9022.48,9023.65,9021.57,9023.65,12465,173,1565,
2014-11-11_12:14,9024.35,9028.27,9022.16,9022.16,10416,190,1746,
2014-11-11_12:15,9026.83,9026.83,9023.50,9024.28,7676,145,1446,
2014-11-11_12:16,9023.99,9029.51,9023.88,9025.48,8898,186,1686,
2014-11-11_12:17,9025.84,9025.84,9024.39,9024.68,18808,206,1821,
2014-11-11_12:18,9024.86,9029.30,9024.86,9029.14,12740,182,1740,
2014-11-11_12:19,9028.09,9028.90,9027.59,9027.59,5991,127,1380,
2014-11-11_12:20,9027.61,9028.61,9027.61,9028.02,7807,151,1631,
2014-11-11_12:21,9032.78,9034.26,9028.97,9029.01,8597,152,1696,
2014-11-11_12:22,9033.61,9033.61,9029.25,9029.86,9296,173,1516,
2014-11-11_12:23,9034.34,9035.76,9030.24,9031.11,22981,236,2105,
2014-11-11_12:24,9035.39,9036.58,9030.62,9035.48,10553,189,1745,
2014-11-11_12:25,9035.48,9035.84,9031.15,9035.81,11344,191,1708,
2014-11-11_12:26,9032.20,9036.39,9030.47,9031.34,8508,174,1596,
2014-11-11_12:27,9035.56,9037.67,9035.34,9037.00,6583,152,1505,
2014-11-11_12:28,9031.57,9037.32,9031.05,9031.61,10595,151,1645,
2014-11-11_12:29,9030.29,9036.56,9030.29,9036.56,7223,156,1631,
2014-11-11_12:30,9032.89,9032.89,9031.09,9031.27,8325,153,1639,
2014-11-11_12:31,9030.61,9031.16,9030.23,9030.23,9723,161,1753,
2014-11-11_12:32,9031.90,9037.50,9031.21,9031.21,8456,164,1687,
2014-11-11_12:33,9034.56,9035.40,9033.45,9035.40,11092,164,1948,
2014-11-11_12:34,9036.37,9036.37,9034.35,9034.59,9377,153,1791,
2014-11-11_12:35,9034.13,9036.90,9034.13,9034.86,7963,142,1891,
2014-11-11_12:36,9037.04,9039.39,9034.30,9036.57,10252,205,1861,
2014-11-11_12:37,9040.33,9042.68,9035.64,9042.68,6105,139,1575,
2014-11-11_12:38,9036.35,9036.35,9033.94,9034.20,7343,156,1712,
2014-11-11_12:39,9034.24,9039.40,9033.72,9038.72,7115,150,1481,
2014-11-11_12:40,9034.63,9034.63,9033.96,9033.96,10000,185,2055,
2014-11-11_12:41,9038.06,9038.06,9033.39,9034.00,8176,158,1950,
2014-11-11_12:42,9034.05,9034.34,9033.08,9033.08,11273,155,1603,
2014-11-11_12:43,9033.30,9034.07,9032.77,9034.07,11033,153,1783,
2014-11-11_12:44,9033.04,9033.90,9032.21,9033.84,8476,148,1599,
2014-11-11_12:45,9037.88,9037.88,9032.61,9032.61,7977,157,1701,
2014-11-11_12:46,9032.48,9033.78,9032.18,9032.48,11198,178,1724,
2014-11-11_12:47,9032.05,9033.58,9032.05,9033.11,10302,190,1736,
2014-11-11_12:48,9032.91,9034.87,9032.91,9034.47,13143,195,1930,
2014-11-11_12:49,9036.10,9036.10,9035.00,9035.44,13357,284,2374,
2014-11-11_12:50,9035.73,9036.64,9032.91,9036.64,22949,266,2433,
2014-11-11_12:51,9036.30,9036.30,9034.88,9035.14,11798,223,2318,
2014-11-11_12:52,9034.60,9037.27,9034.60,9037.27,14107,202,2055,
2014-11-11_12:53,9037.75,9038.64,9036.51,9036.85,13483,194,2257,
2014-11-11_12:54,9038.37,9039.03,9037.86,9038.90,12306,233,2225,
2014-11-11_12:55,9036.90,9040.27,9036.90,9040.01,11208,216,2131,
2014-11-11_12:56,9040.70,9040.70,9039.78,9040.01,14133,242,2412,
2014-11-11_12:57,9041.01,9041.01,9039.30,9040.79,12762,253,2274,
2014-11-11_12:58,9040.50,9040.95,9040.42,9040.94,12025,208,2175,
2014-11-11_12:59,9042.48,9042.48,9039.79,9040.77,14490,210,2354,
2014-11-11_13:00,9040.86,9043.55,9040.40,9040.40,9971,195,2108,
2014-11-11_13:01,9041.02,9041.39,9040.11,9040.11,10164,177,1813,
2014-11-11_13:02,9036.15,9041.71,9036.15,9039.27,8726,160,1821,
2014-11-11_13:03,9040.38,9041.58,9039.47,9041.58,10484,214,1999,
2014-11-11_13:04,9041.26,9043.31,9040.44,9042.54,13799,250,2440,
2014-11-11_13:05,9043.87,9043.87,9042.22,9043.12,10156,209,2244,
2014-11-11_13:06,9042.10,9044.68,9042.10,9044.13,15600,223,2534,
2014-11-11_13:07,9044.05,9044.05,9042.28,9042.28,11270,161,1894,
2014-11-11_13:08,9042.85,9046.20,9040.83,9040.83,10463,199,2046,
2014-11-11_13:09,9041.69,9041.69,9039.97,9039.97,14198,209,1971,
2014-11-11_13:10,9040.41,9044.24,9039.00,9039.58,11116,194,2010,
2014-11-11_13:11,9040.47,9044.72,9039.73,9044.72,15088,190,2169,
2014-11-11_13:12,9039.53,9043.25,9038.73,9043.25,11452,197,2200,
2014-11-11_13:13,9038.39,9044.10,9038.39,9044.10,17996,287,2435,
2014-11-11_13:14,9045.11,9045.11,9038.69,9039.48,23160,363,2612,
2014-11-11_13:15,9044.17,9044.60,9038.98,9040.35,19999,290,2573,
2014-11-11_13:16,9038.30,9042.34,9037.68,9042.06,19823,256,2668,
2014-11-11_13:17,9038.12,9038.12,9036.77,9037.52,16312,317,2727,
2014-11-11_13:18,9036.17,9039.81,9035.44,9039.81,16534,280,2610,
2014-11-11_13:19,9035.83,9036.02,9033.83,9034.99,23863,358,3112,
2014-11-11_13:20,9034.08,9035.69,9033.59,9035.69,16749,312,2912,
2014-11-11_13:21,9034.29,9034.29,9031.70,9031.70,20253,320,2948,
2014-11-11_13:22,9032.90,9032.90,9026.59,9030.98,22215,379,3293,
2014-11-11_13:23,9026.83,9031.12,9025.61,9025.61,26543,396,3588,
2014-11-11_13:24,9024.53,9030.26,9024.53,9025.59,24894,383,3653,
2014-11-11_13:25,9025.99,9030.75,9024.69,9026.70,34537,430,4104,
2014-11-11_13:26,9026.56,9026.56,9026.56,9026.56,0,0,0,
2014-11-11_13:27,9026.56,9026.56,9026.56,9026.56,0,0,0,
2014-11-11_13:28,9026.56,9026.56,9026.56,9026.56,0,0,0,
2014-11-11_13:29,9026.56,9026.56,9026.56,9026.56,0,0,0,
2014-11-11_13:30,9026.56,9034.14,9026.56,9034.14,108126,4065,24703,
2014-11-12_09:01,9030.13,9030.13,8999.02,9000.38,59869,2337,17114,
2014-11-12_09:02,9004.83,9004.83,8993.73,8993.73,29116,730,6038,
2014-11-12_09:03,8998.06,8998.06,8991.02,8992.95,56438,768,6138,
2014-11-12_09:04,8993.25,8999.22,8992.65,8993.65,69594,651,6058,
2014-11-12_09:05,8997.76,8999.42,8992.57,8999.42,88736,647,6205,
2014-11-12_09:06,8993.53,9003.08,8993.53,9003.08,91428,626,6234,
2014-11-12_09:07,9003.18,9004.93,8998.99,9001.58,86734,640,6160,
2014-11-12_09:08,9002.26,9005.29,9001.17,9002.39,77597,631,5953,
2014-11-12_09:09,9008.62,9008.62,9003.92,9003.92,69560,599,5614,
2014-11-12_09:10,9003.64,9009.39,9003.57,9003.57,59142,505,5145,
2014-11-12_09:11,9007.94,9007.94,9003.58,9005.83,58150,518,5248,
2014-11-12_09:12,9005.89,9009.98,9005.89,9009.98,52305,618,5590,
2014-11-12_09:13,9010.05,9012.28,9008.86,9012.28,71030,734,6207,
2014-11-12_09:14,9013.25,9015.89,9013.25,9015.89,66419,735,5967,
2014-11-12_09:15,9014.77,9020.53,9014.77,9015.02,57861,652,5505,
2014-11-12_09:16,9014.94,9016.35,9014.94,9015.76,68817,629,5293,
2014-11-12_09:17,9015.82,9015.82,9015.03,9015.61,40223,539,4437,
2014-11-12_09:18,9010.70,9014.16,9008.87,9008.87,55320,543,4999,
2014-11-12_09:19,9009.87,9014.84,9009.87,9012.88,66352,526,4686,
2014-11-12_09:20,9008.54,9014.88,9008.51,9013.39,61907,464,4341,
2014-11-12_09:21,9008.87,9010.24,9008.87,9010.01,52834,429,3851,
2014-11-12_09:22,9009.83,9012.49,9007.64,9012.49,46355,453,4107,
2014-11-12_09:23,9007.83,9008.64,9007.83,9008.46,31090,400,3870,
2014-11-12_09:24,9008.18,9008.18,9005.17,9005.17,34271,383,3700,
2014-11-12_09:25,9005.61,9010.54,9004.38,9004.38,32994,404,3953,
2014-11-12_09:26,9004.29,9010.35,9004.29,9005.33,26872,342,3428,
2014-11-12_09:27,9004.21,9004.21,9002.73,9002.73,32912,333,3385,
2014-11-12_09:28,9002.93,9007.23,9002.78,9007.23,46464,389,3555,
2014-11-12_09:29,9003.36,9003.36,8999.57,8999.57,27099,316,3172,
2014-11-12_09:30,9001.48,9001.48,9000.33,9000.51,22615,310,3079,
2014-11-12_09:31,9001.11,9001.11,8998.91,8998.91,35745,336,3425,
2014-11-12_09:32,9003.91,9003.91,8996.27,9001.30,30455,313,3044,
2014-11-12_09:33,8997.47,8998.29,8996.63,8997.75,21510,239,2689,
2014-11-12_09:34,8997.07,8998.09,8993.85,8993.85,20172,223,2510,
2014-11-12_09:35,8995.18,8995.18,8990.72,8990.72,49850,507,4128,
2014-11-12_09:36,8988.53,8988.53,8978.07,8981.78,48094,677,5568,
2014-11-12_09:37,8981.66,8981.66,8975.54,8978.77,40614,497,4884,
2014-11-12_09:38,8975.35,8980.62,8975.08,8980.62,44295,498,4523,
2014-11-12_09:39,8975.45,8979.45,8974.22,8977.01,34474,401,3909,
2014-11-12_09:40,8973.80,8978.68,8973.45,8974.46,24485,315,3274,
2014-11-12_09:41,8974.40,8977.56,8972.67,8972.68,27795,353,3285,
2014-11-12_09:42,8972.74,8975.39,8969.56,8971.00,29381,376,3372,
2014-11-12_09:43,8970.86,8974.34,8969.91,8969.91,22618,280,2794,
2014-11-12_09:44,8974.93,8974.93,8969.18,8970.80,22295,297,2849,
2014-11-12_09:45,8969.92,8976.21,8969.92,8976.21,24506,269,2616,
2014-11-12_09:46,8976.37,8976.93,8971.65,8972.17,17692,221,2469,
2014-11-12_09:47,8975.49,8976.32,8971.08,8976.06,16336,214,2180,
2014-11-12_09:48,8972.42,8973.73,8972.39,8973.09,14780,211,2104,
2014-11-12_09:49,8977.97,8978.35,8974.09,8974.59,10515,173,2003,
2014-11-12_09:50,8975.46,8980.67,8975.22,8980.67,18287,201,1842,
2014-11-12_09:51,8975.83,8980.63,8975.83,8980.63,13711,162,1876,
2014-11-12_09:52,8976.67,8982.12,8976.02,8977.27,16246,179,1900,
2014-11-12_09:53,8977.07,8980.22,8975.02,8980.22,24235,308,2382,
2014-11-12_09:54,8975.85,8980.76,8975.27,8975.27,18485,217,2027,
2014-11-12_09:55,8975.48,8976.87,8975.48,8976.81,16071,218,1961,
2014-11-12_09:56,8975.64,8981.34,8975.38,8981.34,17979,217,1763,
2014-11-12_09:57,8980.40,8985.94,8980.31,8985.94,18509,366,2125,
2014-11-12_09:58,8981.76,8988.04,8981.76,8987.93,29455,283,2577,
2014-11-12_09:59,8987.75,8989.43,8985.03,8989.43,47585,357,3349,
2014-11-12_10:00,8990.38,8990.38,8984.29,8984.29,17196,238,2617,
2014-11-12_10:01,8987.32,8987.32,8980.93,8980.93,17787,270,2709,
2014-11-12_10:02,8982.19,8985.64,8980.73,8982.14,15916,206,2196,
2014-11-12_10:03,8980.83,8982.52,8977.42,8977.74,25375,363,3009,
2014-11-12_10:04,8976.13,8976.13,8973.07,8973.80,25059,342,2982,
2014-11-12_10:05,8974.38,8974.66,8972.95,8972.95,17499,256,2198,
2014-11-12_10:06,8971.54,8976.29,8970.85,8973.03,13956,271,2293,
2014-11-12_10:07,8972.55,8977.89,8971.85,8972.78,13845,200,1873,
2014-11-12_10:08,8972.81,8973.52,8970.66,8970.93,11184,220,1820,
2014-11-12_10:09,8972.41,8973.67,8971.83,8973.67,11623,192,1817,
2014-11-12_10:10,8978.52,8979.01,8973.88,8979.01,11207,198,1694,
2014-11-12_10:11,8973.72,8975.16,8973.23,8974.02,11356,175,1682,
2014-11-12_10:12,8975.04,8975.04,8972.46,8973.84,7448,168,1606,
2014-11-12_10:13,8975.42,8977.26,8972.46,8977.26,9988,145,1547,
2014-11-12_10:14,8973.44,8974.22,8973.25,8974.22,9550,151,1457,
2014-11-12_10:15,8973.50,8974.84,8973.50,8974.37,6071,125,1415,
2014-11-12_10:16,8972.49,8977.95,8972.49,8973.81,8194,174,1841,
2014-11-12_10:17,8978.27,8978.27,8973.17,8973.17,7290,147,1621,
2014-11-12_10:18,8973.42,8978.30,8971.88,8972.46,8671,177,1870,
2014-11-12_10:19,8969.03,8976.24,8969.03,8969.60,9854,209,1941,
2014-11-12_10:20,8969.32,8975.09,8967.75,8969.07,8749,234,1795,
2014-11-12_10:21,8967.10,8973.31,8967.10,8973.31,13987,245,2136,
2014-11-12_10:22,8973.79,8974.24,8967.29,8974.24,11064,201,1913,
2014-11-12_10:23,8973.20,8974.12,8968.84,8968.90,9081,191,1965,
2014-11-12_10:24,8968.86,8974.68,8968.86,8969.61,8811,154,1696,
2014-11-12_10:25,8974.72,8976.10,8970.71,8972.16,7581,152,1693,
2014-11-12_10:26,8968.73,8977.70,8968.73,8977.70,12051,181,1748,
2014-11-12_10:27,8972.66,8972.66,8971.95,8972.47,11420,197,1658,
2014-11-12_10:28,8977.15,8977.15,8971.41,8971.89,10206,176,1703,
2014-11-12_10:29,8971.92,8977.92,8971.03,8971.38,9902,186,1651,
2014-11-12_10:30,8976.31,8976.31,8970.95,8971.26,10532,154,1583,
2014-11-12_10:31,8968.79,8969.07,8968.18,8968.18,12590,220,2202,
2014-11-12_10:32,8968.00,8972.94,8967.31,8968.64,11281,196,1788,
2014-11-12_10:33,8968.24,8972.38,8966.23,8966.75,10480,196,1803,
2014-11-12_10:34,8971.94,8973.01,8967.80,8968.32,10597,178,1745,
2014-11-12_10:35,8968.12,8968.12,8966.54,8966.54,7642,145,1575,
2014-11-12_10:36,8964.95,8969.37,8964.65,8966.56,10784,179,1805,
2014-11-12_10:37,8966.05,8970.12,8964.98,8970.12,8826,194,1870,
2014-11-12_10:38,8964.61,8968.21,8962.61,8968.21,12039,275,2104,
2014-11-12_10:39,8961.89,8961.89,8959.17,8961.00,27085,458,2796,
2014-11-12_10:40,8960.32,8960.32,8955.32,8955.32,31891,576,3532,
2014-11-12_10:41,8954.30,8954.30,8952.75,8953.24,37332,589,4106,
2014-11-12_10:42,8952.84,8957.78,8950.65,8951.42,35471,418,3580,
2014-11-12_10:43,8951.56,8951.77,8949.21,8950.46,35880,357,3054,
2014-11-12_10:44,8950.97,8951.02,8949.72,8951.02,21146,211,2172,
2014-11-12_10:45,8950.59,8951.74,8950.35,8951.74,19946,232,2270,
2014-11-12_10:46,8945.63,8952.71,8945.63,8952.40,17333,214,2088,
2014-11-12_10:47,8946.90,8953.22,8946.90,8952.22,12037,196,1926,
2014-11-12_10:48,8953.24,8953.93,8950.85,8952.19,16671,219,2134,
2014-11-12_10:49,8953.13,8958.09,8953.13,8954.24,24465,231,2000,
2014-11-12_10:50,8954.65,8955.99,8954.65,8955.99,10324,171,1858,
2014-11-12_10:51,8953.25,8954.59,8950.38,8950.38,9951,166,1694,
2014-11-12_10:52,8954.46,8954.46,8952.51,8952.51,10226,149,1740,
2014-11-12_10:53,8953.37,8954.04,8951.46,8954.04,10269,139,1638,
2014-11-12_10:54,8953.52,8954.42,8950.10,8950.10,9511,161,1595,
2014-11-12_10:55,8954.46,8955.91,8953.91,8955.91,6481,151,1501,
2014-11-12_10:56,8951.93,8958.53,8951.93,8954.02,8867,174,1953,
2014-11-12_10:57,8952.84,8953.54,8952.69,8953.03,7286,140,1371,
2014-11-12_10:58,8953.29,8953.71,8950.37,8951.93,11058,179,1805,
2014-11-12_10:59,8951.93,8951.93,8950.33,8950.33,14781,204,1937,
2014-11-12_11:00,8950.05,8951.68,8950.05,8951.16,11114,196,1819,
2014-11-12_11:01,8948.09,8948.51,8944.43,8947.51,13845,215,2129,
2014-11-12_11:02,8947.45,8947.72,8940.64,8945.85,21893,287,2310,
2014-11-12_11:03,8946.03,8946.04,8940.93,8944.85,17871,251,2237,
2014-11-12_11:04,8945.05,8947.15,8945.05,8947.15,14930,193,1942,
2014-11-12_11:05,8946.50,8947.69,8945.98,8946.20,12125,163,1818,
2014-11-12_11:06,8944.43,8945.04,8939.40,8940.29,19529,310,2366,
2014-11-12_11:07,8943.17,8945.21,8942.72,8944.16,14588,207,2105,
2014-11-12_11:08,8949.03,8950.39,8944.03,8945.67,11454,196,1840,
2014-11-12_11:09,8946.10,8946.51,8941.58,8941.58,14710,160,1675,
2014-11-12_11:10,8942.39,8949.71,8942.39,8948.95,10730,150,1640,
2014-11-12_11:11,8946.09,8947.83,8941.12,8947.83,13771,199,1902,
2014-11-12_11:12,8943.22,8949.34,8943.22,8949.34,14622,207,1951,
2014-11-12_11:13,8948.97,8948.97,8942.82,8944.80,13833,211,1874,
2014-11-12_11:14,8948.33,8949.35,8948.31,8949.35,9079,140,1470,
2014-11-12_11:15,8949.47,8950.84,8949.47,8950.60,13799,163,1662,
2014-11-12_11:16,8947.27,8948.44,8946.63,8948.44,12501,215,2011,
2014-11-12_11:17,8946.33,8947.20,8941.96,8946.96,9719,174,1749,
2014-11-12_11:18,8946.14,8946.38,8941.87,8945.06,14396,259,2107,
2014-11-12_11:19,8946.20,8946.73,8941.89,8942.34,10842,178,1669,
2014-11-12_11:20,8946.62,8947.76,8946.62,8947.51,10534,171,1752,
2014-11-12_11:21,8946.21,8947.19,8946.01,8946.50,9353,174,1735,
2014-11-12_11:22,8945.90,8949.50,8945.90,8949.50,15917,216,1780,
2014-11-12_11:23,8949.71,8949.93,8947.48,8948.73,8032,217,1914,
2014-11-12_11:24,8949.11,8949.11,8947.91,8947.91,12044,198,1685,
2014-11-12_11:25,8946.38,8948.88,8946.38,8947.01,7404,154,1672,
2014-11-12_11:26,8944.17,8950.63,8944.17,8947.33,7821,143,1586,
2014-11-12_11:27,8948.57,8948.63,8947.90,8948.40,7476,159,1467,
2014-11-12_11:28,8949.19,8949.77,8946.64,8948.06,14596,215,1989,
2014-11-12_11:29,8946.98,8947.25,8945.43,8945.43,10132,199,1856,
2014-11-12_11:30,8943.95,8944.81,8940.94,8942.52,10415,219,1816,
2014-11-12_11:31,8941.36,8945.88,8940.08,8940.08,13631,205,2030,
2014-11-12_11:32,8939.75,8940.43,8938.28,8940.43,12299,198,1839,
2014-11-12_11:33,8944.03,8944.42,8937.11,8937.87,15540,251,2116,
2014-11-12_11:34,8937.49,8942.48,8937.16,8942.48,11773,186,1873,
2014-11-12_11:35,8941.84,8942.51,8937.81,8939.06,15403,173,1690,
2014-11-12_11:36,8936.12,8938.51,8936.12,8938.51,8005,148,1506,
2014-11-12_11:37,8938.11,8940.34,8938.11,8938.85,8698,147,1674,
2014-11-12_11:38,8939.44,8939.44,8936.95,8938.58,12514,137,1552,
2014-11-12_11:39,8938.35,8939.66,8938.35,8939.66,9775,183,1524,
2014-11-12_11:40,8940.41,8940.41,8938.04,8938.54,8998,240,1982,
2014-11-12_11:41,8936.72,8939.88,8936.72,8939.88,12914,254,2068,
2014-11-12_11:42,8938.36,8939.39,8938.36,8938.79,9327,160,1530,
2014-11-12_11:43,8938.52,8940.01,8936.45,8936.81,9371,153,1535,
2014-11-12_11:44,8936.54,8938.53,8936.54,8938.45,10080,145,1544,
2014-11-12_11:45,8938.89,8942.41,8938.68,8938.84,10567,113,1369,
2014-11-12_11:46,8936.62,8937.91,8936.40,8937.91,8808,141,1519,
2014-11-12_11:47,8938.08,8939.09,8937.92,8938.39,6514,140,1371,
2014-11-12_11:48,8939.32,8942.13,8936.40,8936.40,7414,153,1537,
2014-11-12_11:49,8936.01,8941.13,8935.77,8938.49,5936,142,1513,
2014-11-12_11:50,8938.03,8938.36,8937.14,8937.48,10179,195,1817,
2014-11-12_11:51,8935.55,8936.51,8933.58,8934.79,13402,220,2218,
2014-11-12_11:52,8932.96,8932.96,8928.62,8928.62,30725,493,3749,
2014-11-12_11:53,8928.03,8928.03,8925.31,8927.04,21047,405,3114,
2014-11-12_11:54,8927.05,8928.90,8927.05,8927.38,22010,346,2614,
2014-11-12_11:55,8926.02,8929.09,8926.02,8928.61,12377,237,2187,
2014-11-12_11:56,8926.23,8927.43,8926.23,8927.43,13389,201,2488,
2014-11-12_11:57,8927.54,8928.72,8927.03,8928.28,9551,169,1862,
2014-11-12_11:58,8928.53,8928.90,8926.52,8928.76,9773,156,1620,
2014-11-12_11:59,8929.03,8929.03,8925.73,8928.64,16530,269,2055,
2014-11-12_12:00,8928.20,8930.54,8928.05,8930.54,13710,244,1733,
2014-11-12_12:01,8927.10,8929.35,8927.10,8929.08,13642,172,1902,
2014-11-12_12:02,8929.94,8931.94,8929.94,8931.94,13686,229,1817,
2014-11-12_12:03,8932.85,8932.85,8929.56,8931.55,16531,227,1987,
2014-11-12_12:04,8931.03,8932.75,8931.03,8931.94,24574,279,2193,
2014-11-12_12:05,8932.81,8934.51,8932.81,8934.51,12099,186,1661,
2014-11-12_12:06,8935.72,8935.98,8932.39,8932.94,9141,154,1584,
2014-11-12_12:07,8939.20,8939.20,8933.73,8934.35,6243,149,1562,
2014-11-12_12:08,8934.39,8939.93,8932.40,8934.18,16392,208,1799,
2014-11-12_12:09,8934.11,8940.29,8934.11,8940.29,11650,140,1598,
2014-11-12_12:10,8935.19,8939.70,8934.81,8934.91,11244,153,1604,
2014-11-12_12:11,8932.51,8935.27,8932.51,8935.27,22602,254,1705,
2014-11-12_12:12,8935.68,8936.23,8935.36,8936.23,13930,166,1597,
2014-11-12_12:13,8935.41,8936.37,8933.22,8934.40,7714,151,1485,
2014-11-12_12:14,8933.94,8935.59,8933.94,8934.95,8580,178,1644,
2014-11-12_12:15,8934.98,8935.85,8934.93,8934.93,7432,137,1462,
2014-11-12_12:16,8934.14,8938.75,8933.13,8935.04,10767,153,1615,
2014-11-12_12:17,8934.81,8940.10,8934.51,8934.51,8302,149,1595,
2014-11-12_12:18,8935.32,8935.32,8931.93,8932.78,9805,146,1599,
2014-11-12_12:19,8934.54,8936.09,8934.54,8935.78,10247,155,1461,
2014-11-12_12:20,8934.38,8940.04,8934.38,8935.88,7885,138,1592,
2014-11-12_12:21,8932.95,8934.49,8932.95,8934.15,9698,206,2200,
2014-11-12_12:22,8934.82,8940.15,8934.24,8934.46,7582,136,1571,
2014-11-12_12:23,8934.69,8941.10,8933.47,8934.25,7833,163,1701,
2014-11-12_12:24,8934.92,8935.85,8934.69,8935.85,9150,135,1580,
2014-11-12_12:25,8935.79,8937.32,8935.79,8937.32,7865,124,1432,
2014-11-12_12:26,8933.76,8941.21,8933.76,8941.21,8595,174,1719,
2014-11-12_12:27,8936.35,8941.81,8936.06,8937.20,6924,143,1594,
2014-11-12_12:28,8942.06,8942.06,8934.58,8936.99,7821,170,1800,
2014-11-12_12:29,8937.84,8942.32,8936.50,8937.03,9369,193,1710,
2014-11-12_12:30,8941.32,8941.32,8935.76,8935.89,7322,153,1597,
2014-11-12_12:31,8938.12,8938.12,8934.37,8936.17,9520,204,1823,
2014-11-12_12:32,8936.07,8936.07,8932.53,8932.53,9971,214,1849,
2014-11-12_12:33,8932.73,8933.66,8931.77,8933.12,13620,208,1946,
2014-11-12_12:34,8932.96,8932.96,8931.40,8931.40,9917,197,1785,
2014-11-12_12:35,8930.95,8932.30,8930.95,8932.30,11869,163,1691,
2014-11-12_12:36,8929.62,8931.11,8928.98,8930.41,9066,197,1842,
2014-11-12_12:37,8930.36,8936.04,8930.36,8930.89,11779,169,1717,
2014-11-12_12:38,8930.32,8931.50,8927.84,8929.49,13552,229,2124,
2014-11-12_12:39,8929.27,8930.98,8929.27,8930.27,11287,183,1814,
2014-11-12_12:40,8929.59,8929.59,8928.43,8928.83,15199,166,1758,
2014-11-12_12:41,8927.08,8928.99,8926.65,8928.99,9385,173,1725,
2014-11-12_12:42,8926.94,8926.94,8921.70,8922.68,10878,267,2198,
2014-11-12_12:43,8922.31,8922.31,8920.18,8921.10,13569,215,2250,
2014-11-12_12:44,8921.40,8923.12,8921.40,8921.88,10691,195,2055,
2014-11-12_12:45,8921.91,8922.77,8921.82,8922.66,9230,187,1919,
2014-11-12_12:46,8921.38,8923.25,8921.10,8922.27,15838,244,2629,
2014-11-12_12:47,8921.63,8923.32,8921.63,8923.32,12626,205,2281,
2014-11-12_12:48,8922.43,8922.58,8919.69,8920.00,11043,244,2475,
2014-11-12_12:49,8920.72,8921.67,8919.35,8919.35,30875,277,2808,
2014-11-12_12:50,8923.94,8923.94,8915.94,8917.37,20242,424,3600,
2014-11-12_12:51,8914.31,8917.23,8914.31,8914.32,18648,331,3010,
2014-11-12_12:52,8915.11,8915.16,8913.68,8913.68,20563,317,3026,
2014-11-12_12:53,8913.52,8913.52,8908.83,8908.83,21760,318,3396,
2014-11-12_12:54,8909.03,8910.76,8909.03,8909.31,16373,299,2800,
2014-11-12_12:55,8910.25,8910.25,8907.32,8909.33,15580,321,2908,
2014-11-12_12:56,8905.75,8905.75,8901.29,8901.44,19888,462,4026,
2014-11-12_12:57,8900.42,8901.83,8898.28,8898.28,18013,482,3809,
2014-11-12_12:58,8897.43,8898.22,8895.67,8895.67,27779,467,4037,
2014-11-12_12:59,8896.94,8896.94,8894.11,8894.11,19538,342,3388,
2014-11-12_13:00,8896.02,8903.22,8896.02,8898.58,25216,286,2790,
2014-11-12_13:01,8896.91,8900.19,8896.91,8899.44,22958,354,3062,
2014-11-12_13:02,8899.64,8904.52,8899.64,8901.58,13893,236,2434,
2014-11-12_13:03,8901.48,8902.99,8900.10,8901.40,19425,291,2574,
2014-11-12_13:04,8901.51,8903.79,8901.51,8903.79,16894,286,2466,
2014-11-12_13:05,8903.64,8904.16,8903.31,8903.59,13165,210,2287,
2014-11-12_13:06,8902.14,8911.72,8902.14,8911.72,15093,255,2543,
2014-11-12_13:07,8906.72,8909.72,8906.72,8909.72,17338,333,2487,
2014-11-12_13:08,8910.76,8911.42,8906.55,8907.03,18854,501,2868,
2014-11-12_13:09,8905.74,8906.00,8903.81,8904.76,16111,360,3190,
2014-11-12_13:10,8899.99,8906.07,8898.96,8902.50,17123,312,2824,
2014-11-12_13:11,8899.73,8904.61,8899.00,8904.61,17553,295,2723,
2014-11-12_13:12,8904.84,8906.59,8900.92,8902.26,18197,246,2533,
2014-11-12_13:13,8905.83,8905.99,8901.67,8902.73,18513,227,2450,
2014-11-12_13:14,8903.24,8906.62,8902.51,8906.53,14650,265,2535,
2014-11-12_13:15,8906.80,8907.74,8902.10,8902.74,18628,259,2674,
2014-11-12_13:16,8903.76,8908.52,8902.31,8908.52,14925,258,2507,
2014-11-12_13:17,8907.87,8908.55,8906.97,8908.04,19430,279,2810,
2014-11-12_13:18,8908.61,8908.70,8901.39,8908.17,26861,317,3319,
2014-11-12_13:19,8909.25,8911.30,8905.02,8911.30,19004,256,3112,
2014-11-12_13:20,8907.11,8911.83,8907.11,8907.82,18930,275,3157,
2014-11-12_13:21,8905.01,8912.10,8905.01,8912.10,22827,369,3823,
2014-11-12_13:22,8907.13,8910.96,8907.13,8910.17,30756,439,4109,
2014-11-12_13:23,8910.83,8911.94,8906.05,8907.55,28391,398,4217,
2014-11-12_13:24,8913.25,8913.66,8911.02,8913.66,26196,445,4296,
2014-11-12_13:25,8912.28,8915.46,8912.28,8915.46,36513,475,4620,
2014-11-12_13:26,8915.46,8915.46,8915.46,8915.46,0,0,0,
2014-11-12_13:27,8915.46,8915.46,8915.46,8915.46,0,0,0,
2014-11-12_13:28,8915.46,8915.46,8915.46,8915.46,0,0,0,
2014-11-12_13:29,8915.46,8915.46,8915.46,8915.46,0,0,0,
2014-11-12_13:30,8915.46,8918.95,8915.46,8918.95,131855,4722,28578,
2014-11-13_09:01,8947.97,8951.94,8942.04,8942.14,54687,2185,15278,
2014-11-13_09:02,8939.22,8939.22,8930.41,8933.26,33768,1016,7550,
2014-11-13_09:03,8932.86,8933.97,8927.09,8933.97,53312,775,6202,
2014-11-13_09:04,8935.29,8938.05,8930.52,8933.05,60627,637,6002,
2014-11-13_09:05,8933.96,8935.51,8932.26,8932.26,87436,728,6449,
2014-11-13_09:06,8933.41,8934.95,8932.33,8933.78,98174,704,6364,
2014-11-13_09:07,8933.40,8937.59,8933.40,8937.59,80917,556,5536,
2014-11-13_09:08,8938.49,8938.91,8936.08,8937.88,66169,529,4868,
2014-11-13_09:09,8938.46,8941.89,8938.46,8940.87,64396,525,4615,
2014-11-13_09:10,8942.61,8945.52,8942.61,8945.52,70244,589,4990,
2014-11-13_09:11,8945.56,8950.66,8943.92,8950.66,80179,629,5548,
2014-11-13_09:12,8950.52,8952.62,8950.50,8952.62,50184,533,4837,
2014-11-13_09:13,8953.12,8957.55,8950.83,8957.37,65882,707,5009,
2014-11-13_09:14,8957.18,8964.38,8957.18,8963.63,82562,673,5212,
2014-11-13_09:15,8963.95,8966.46,8962.09,8962.09,51853,516,4611,
2014-11-13_09:16,8967.14,8967.43,8963.20,8967.43,51318,445,4202,
2014-11-13_09:17,8967.20,8972.93,8967.20,8972.93,50528,583,4324,
2014-11-13_09:18,8969.23,8973.68,8967.49,8969.52,44846,468,4028,
2014-11-13_09:19,8970.63,8970.63,8969.27,8969.66,40774,444,3895,
2014-11-13_09:20,8969.80,8969.80,8965.90,8965.90,37393,381,3647,
2014-11-13_09:21,8967.67,8968.42,8964.03,8968.11,34390,380,3370,
2014-11-13_09:22,8968.32,8968.66,8963.69,8968.00,28440,275,2994,
2014-11-13_09:23,8968.37,8968.37,8965.83,8967.28,28427,299,2910,
2014-11-13_09:24,8968.19,8969.24,8967.79,8968.49,27603,291,2797,
2014-11-13_09:25,8968.12,8968.12,8967.26,8967.57,27819,353,2905,
2014-11-13_09:26,8968.07,8973.41,8967.61,8973.41,37263,365,3013,
2014-11-13_09:27,8969.21,8974.25,8967.76,8972.93,22180,304,2732,
2014-11-13_09:28,8969.59,8969.59,8967.23,8967.23,41998,272,2950,
2014-11-13_09:29,8968.55,8969.72,8968.50,8968.53,20610,294,2425,
2014-11-13_09:30,8969.74,8972.21,8965.90,8965.92,33038,255,2503,
2014-11-13_09:31,8964.76,8968.36,8964.76,8967.68,26205,309,2829,
2014-11-13_09:32,8968.48,8968.48,8967.28,8967.28,45130,353,2941,
2014-11-13_09:33,8966.76,8966.76,8965.73,8965.80,41738,402,3161,
2014-11-13_09:34,8961.53,8965.74,8961.26,8964.42,45577,436,3479,
2014-11-13_09:35,8960.24,8961.84,8956.81,8961.63,37277,432,3445,
2014-11-13_09:36,8961.06,8961.06,8954.71,8954.83,42400,383,3341,
2014-11-13_09:37,8959.96,8959.96,8952.66,8952.66,23608,295,2878,
2014-11-13_09:38,8952.72,8954.40,8952.28,8952.28,20429,342,3066,
2014-11-13_09:39,8953.13,8958.25,8953.13,8958.25,43100,347,3059,
2014-11-13_09:40,8954.92,8954.92,8951.51,8951.59,35032,423,3291,
2014-11-13_09:41,8953.82,8953.82,8952.23,8952.83,27611,344,2646,
2014-11-13_09:42,8953.57,8954.23,8953.49,8953.78,20263,229,2156,
2014-11-13_09:43,8954.47,8954.47,8952.04,8952.04,18336,185,2138,
2014-11-13_09:44,8953.16,8953.88,8952.53,8953.88,21469,218,2074,
2014-11-13_09:45,8953.95,8955.34,8953.95,8955.34,16363,183,1845,
2014-11-13_09:46,8955.39,8960.19,8955.39,8955.42,17243,252,2145,
2014-11-13_09:47,8962.00,8962.98,8956.94,8962.75,33381,326,2760,
2014-11-13_09:48,8963.58,8966.02,8960.16,8960.41,27401,290,2766,
2014-11-13_09:49,8965.76,8965.90,8960.90,8962.52,36146,346,2742,
2014-11-13_09:50,8964.01,8967.60,8963.72,8963.98,17627,194,2128,
2014-11-13_09:51,8964.39,8968.63,8964.07,8964.07,15990,191,1961,
2014-11-13_09:52,8963.47,8969.13,8963.47,8968.86,10922,188,1871,
2014-11-13_09:53,8969.16,8969.19,8964.48,8964.48,20087,206,2020,
2014-11-13_09:54,8964.97,8969.46,8964.91,8965.35,16152,206,2113,
2014-11-13_09:55,8965.95,8965.95,8964.33,8965.66,12994,181,1981,
2014-11-13_09:56,8965.71,8970.06,8964.77,8965.58,16090,208,1932,
2014-11-13_09:57,8965.32,8966.11,8964.41,8964.41,21172,205,1903,
2014-11-13_09:58,8964.65,8964.82,8962.85,8964.82,17249,181,1711,
2014-11-13_09:59,8964.55,8964.55,8963.73,8964.16,17500,199,1887,
2014-11-13_10:00,8967.88,8967.88,8963.22,8963.60,22246,243,2060,
2014-11-13_10:01,8963.94,8964.26,8962.95,8962.95,24795,295,2340,
2014-11-13_10:02,8963.68,8968.62,8963.68,8964.41,17905,214,1778,
2014-11-13_10:03,8964.90,8968.73,8963.69,8964.08,20793,220,1951,
2014-11-13_10:04,8969.71,8969.71,8962.89,8962.89,17342,145,1624,
2014-11-13_10:05,8963.70,8963.70,8961.27,8962.18,8931,126,1450,
2014-11-13_10:06,8963.59,8963.59,8961.97,8962.10,8378,145,1517,
2014-11-13_10:07,8967.30,8967.30,8962.57,8962.97,14429,156,1585,
2014-11-13_10:08,8962.17,8963.02,8961.89,8962.10,13708,209,1775,
2014-11-13_10:09,8961.72,8962.43,8961.72,8962.03,9851,145,1463,
2014-11-13_10:10,8961.82,8962.21,8961.20,8961.48,7372,153,1489,
2014-11-13_10:11,8961.72,8962.23,8961.26,8961.28,8150,129,1390,
2014-11-13_10:12,8961.49,8961.49,8955.80,8955.97,5760,133,1428,
2014-11-13_10:13,8956.45,8961.15,8956.04,8961.15,10092,153,1512,
2014-11-13_10:14,8960.79,8960.79,8956.22,8956.22,10884,155,1379,
2014-11-13_10:15,8955.06,8959.31,8953.72,8953.72,19511,257,1934,
2014-11-13_10:16,8958.67,8958.67,8953.64,8957.32,14572,201,1829,
2014-11-13_10:17,8957.22,8957.97,8952.35,8957.97,18689,219,1756,
2014-11-13_10:18,8956.98,8957.38,8955.84,8956.42,15230,234,1667,
2014-11-13_10:19,8956.22,8957.01,8955.39,8955.39,14807,176,1827,
2014-11-13_10:20,8954.23,8955.72,8954.23,8955.30,16510,222,2002,
2014-11-13_10:21,8956.31,8956.31,8955.03,8955.41,20965,225,1808,
2014-11-13_10:22,8954.68,8954.68,8953.55,8953.55,11083,183,1550,
2014-11-13_10:23,8954.56,8954.56,8953.64,8954.48,9537,161,1535,
2014-11-13_10:24,8949.74,8954.49,8949.74,8953.98,20519,210,1822,
2014-11-13_10:25,8953.30,8954.06,8949.55,8949.55,11773,181,1491,
2014-11-13_10:26,8954.77,8954.77,8953.28,8953.42,21597,207,1811,
2014-11-13_10:27,8950.03,8953.64,8948.12,8953.26,13268,198,1791,
2014-11-13_10:28,8953.25,8953.25,8946.96,8950.92,12506,194,1708,
2014-11-13_10:29,8951.26,8951.84,8945.34,8951.84,11127,172,1660,
2014-11-13_10:30,8950.63,8951.70,8949.68,8951.70,9665,211,1756,
2014-11-13_10:31,8952.81,8952.81,8947.17,8950.33,18414,230,2299,
2014-11-13_10:32,8951.93,8951.93,8945.93,8945.93,8595,161,1654,
2014-11-13_10:33,8951.26,8951.26,8945.72,8950.69,8716,209,1957,
2014-11-13_10:34,8945.88,8950.27,8944.26,8944.26,12981,221,1949,
2014-11-13_10:35,8948.78,8949.42,8948.52,8949.42,19797,301,2174,
2014-11-13_10:36,8948.70,8949.00,8943.38,8943.38,18391,282,2106,
2014-11-13_10:37,8948.22,8948.22,8946.66,8947.16,19736,293,2650,
2014-11-13_10:38,8947.50,8947.60,8943.17,8943.17,14419,245,2114,
2014-11-13_10:39,8948.36,8948.36,8947.37,8947.37,14707,241,2319,
2014-11-13_10:40,8942.83,8948.07,8942.83,8946.45,12367,193,2021,
2014-11-13_10:41,8946.92,8947.54,8943.33,8947.29,22793,209,1965,
2014-11-13_10:42,8948.09,8948.09,8941.18,8946.16,16151,252,2168,
2014-11-13_10:43,8944.64,8944.65,8939.75,8939.75,16113,230,2159,
2014-11-13_10:44,8944.65,8944.65,8942.78,8942.78,15049,215,2070,
2014-11-13_10:45,8942.71,8943.64,8938.87,8942.82,13886,164,1765,
2014-11-13_10:46,8943.48,8943.48,8941.53,8941.66,10098,157,1540,
2014-11-13_10:47,8943.06,8943.06,8941.94,8942.46,14746,156,1650,
2014-11-13_10:48,8944.34,8944.34,8942.93,8943.62,13570,161,1583,
2014-11-13_10:49,8943.23,8943.70,8943.11,8943.11,9447,185,1547,
2014-11-13_10:50,8942.91,8943.90,8942.91,8943.90,6517,169,1312,
2014-11-13_10:51,8944.76,8945.31,8944.07,8945.23,9153,198,1572,
2014-11-13_10:52,8945.23,8946.20,8944.63,8945.87,7566,132,1361,
2014-11-13_10:53,8946.01,8946.57,8945.47,8946.51,17331,181,1608,
2014-11-13_10:54,8946.64,8947.05,8945.54,8947.05,9661,161,1537,
2014-11-13_10:55,8946.70,8946.70,8942.15,8942.15,7918,126,1301,
2014-11-13_10:56,8946.25,8947.85,8942.65,8946.53,10295,189,1448,
2014-11-13_10:57,8948.41,8948.88,8947.47,8947.82,16094,148,1438,
2014-11-13_10:58,8948.97,8948.97,8947.51,8948.68,9433,185,1501,
2014-11-13_10:59,8948.51,8949.61,8945.10,8948.37,23122,187,1591,
2014-11-13_11:00,8947.97,8948.81,8944.08,8948.81,9248,140,1581,
2014-11-13_11:01,8946.95,8947.24,8944.66,8947.24,7948,167,1577,
2014-11-13_11:02,8946.95,8946.95,8940.26,8941.83,11077,142,1480,
2014-11-13_11:03,8943.15,8948.12,8943.15,8947.58,7980,156,1453,
2014-11-13_11:04,8948.20,8949.69,8947.80,8947.90,9578,177,1424,
2014-11-13_11:05,8948.35,8948.94,8948.20,8948.32,8055,142,1386,
2014-11-13_11:06,8946.67,8947.80,8945.68,8947.39,6270,138,1333,
2014-11-13_11:07,8947.16,8947.59,8946.18,8947.26,7657,120,1275,
2014-11-13_11:08,8947.63,8947.74,8944.51,8944.51,5229,95,1174,
2014-11-13_11:09,8945.93,8951.65,8945.93,8951.65,6276,96,1131,
2014-11-13_11:10,8951.86,8951.86,8946.27,8946.58,5129,109,1079,
2014-11-13_11:11,8951.53,8951.62,8944.93,8951.62,7935,133,1331,
2014-11-13_11:12,8948.74,8951.13,8947.54,8947.79,7079,120,1236,
2014-11-13_11:13,8953.13,8953.13,8945.52,8946.74,7901,136,1368,
2014-11-13_11:14,8952.27,8952.27,8947.09,8948.99,6128,148,1388,
2014-11-13_11:15,8953.56,8953.56,8948.01,8951.74,7188,128,1128,
2014-11-13_11:16,8952.32,8952.32,8945.66,8946.88,7440,131,1395,
2014-11-13_11:17,8945.92,8946.02,8945.26,8945.99,5482,95,1141,
2014-11-13_11:18,8946.20,8946.20,8943.76,8943.76,7855,136,1383,
2014-11-13_11:19,8943.92,8945.29,8943.92,8945.29,7353,117,1318,
2014-11-13_11:20,8945.50,8949.80,8944.36,8944.38,7865,114,1186,
2014-11-13_11:21,8944.15,8945.14,8938.38,8944.97,5956,135,1338,
2014-11-13_11:22,8943.01,8944.30,8939.65,8939.65,9089,136,1243,
2014-11-13_11:23,8943.92,8944.58,8942.34,8943.30,7390,115,1289,
2014-11-13_11:24,8942.25,8942.82,8938.98,8942.82,7462,130,1324,
2014-11-13_11:25,8942.67,8943.60,8939.45,8939.45,9442,134,1458,
2014-11-13_11:26,8937.66,8943.03,8937.66,8942.30,6814,159,1520,
2014-11-13_11:27,8941.18,8944.25,8938.28,8938.28,12615,176,1622,
2014-11-13_11:28,8942.11,8942.86,8936.29,8942.64,19489,216,1835,
2014-11-13_11:29,8941.33,8941.71,8935.44,8941.71,11530,166,1732,
2014-11-13_11:30,8941.11,8941.64,8936.26,8936.34,10173,148,1443,
2014-11-13_11:31,8938.98,8941.36,8938.94,8939.68,12209,195,1880,
2014-11-13_11:32,8938.94,8939.03,8934.30,8934.80,8185,176,1585,
2014-11-13_11:33,8939.41,8939.44,8933.01,8933.01,8724,138,1569,
2014-11-13_11:34,8933.08,8937.73,8933.08,8934.67,7918,144,1551,
2014-11-13_11:35,8938.90,8938.90,8933.86,8937.42,7785,130,1359,
2014-11-13_11:36,8939.02,8939.02,8932.61,8938.22,6769,123,1453,
2014-11-13_11:37,8937.30,8938.23,8932.59,8933.73,7933,132,1384,
2014-11-13_11:38,8938.75,8938.75,8936.35,8937.44,6373,137,1483,
2014-11-13_11:39,8938.26,8939.15,8936.85,8939.15,5673,104,1290,
2014-11-13_11:40,8939.55,8939.55,8933.09,8933.22,14301,132,1326,
2014-11-13_11:41,8936.42,8937.29,8932.82,8936.88,7931,150,1386,
2014-11-13_11:42,8937.72,8938.22,8937.49,8938.22,7014,141,1214,
2014-11-13_11:43,8938.25,8938.42,8936.36,8938.09,6561,126,1357,
2014-11-13_11:44,8934.34,8937.08,8932.93,8937.08,6526,117,1191,
2014-11-13_11:45,8936.82,8938.85,8933.21,8934.76,6807,117,1296,
2014-11-13_11:46,8938.20,8939.05,8934.40,8937.61,7509,110,1218,
2014-11-13_11:47,8938.65,8939.29,8934.34,8935.48,5266,100,1069,
2014-11-13_11:48,8936.06,8939.71,8935.79,8939.27,4828,97,1090,
2014-11-13_11:49,8933.84,8938.85,8933.84,8934.51,5750,108,1104,
2014-11-13_11:50,8935.63,8940.37,8934.56,8940.37,5734,115,1129,
2014-11-13_11:51,8939.57,8940.97,8934.99,8940.97,8153,170,1364,
2014-11-13_11:52,8939.98,8941.99,8936.91,8941.46,12043,166,1314,
2014-11-13_11:53,8942.79,8942.79,8935.84,8939.01,8067,137,1552,
2014-11-13_11:54,8943.75,8943.75,8936.73,8942.49,7194,156,1433,
2014-11-13_11:55,8941.91,8942.60,8937.50,8938.65,7119,152,1384,
2014-11-13_11:56,8936.48,8940.57,8936.07,8940.57,7868,126,1467,
2014-11-13_11:57,8940.59,8942.16,8935.66,8936.68,16918,152,1535,
2014-11-13_11:58,8936.06,8937.26,8934.86,8935.77,8068,118,1263,
2014-11-13_11:59,8940.94,8940.94,8934.84,8935.77,5812,106,1215,
2014-11-13_12:00,8940.30,8941.15,8935.09,8937.31,7753,98,1106,
2014-11-13_12:01,8936.93,8940.20,8934.70,8940.20,9552,130,1492,
2014-11-13_12:02,8941.47,8941.47,8936.05,8936.56,6048,133,1295,
2014-11-13_12:03,8941.62,8941.77,8934.87,8935.04,5245,108,1202,
2014-11-13_12:04,8936.37,8936.37,8934.47,8936.27,4620,99,1166,
2014-11-13_12:05,8937.12,8940.75,8935.75,8935.75,5379,109,1185,
2014-11-13_12:06,8935.68,8936.45,8934.54,8934.85,6206,121,1392,
2014-11-13_12:07,8940.47,8941.22,8936.32,8936.32,4844,142,1406,
2014-11-13_12:08,8936.03,8940.14,8933.84,8935.23,7844,152,1339,
2014-11-13_12:09,8935.84,8940.10,8935.08,8935.52,14340,169,1632,
2014-11-13_12:10,8935.83,8941.56,8935.83,8936.70,10094,145,1365,
2014-11-13_12:11,8938.32,8938.32,8933.17,8934.03,7281,142,1519,
2014-11-13_12:12,8939.86,8939.86,8933.97,8935.19,8552,133,1406,
2014-11-13_12:13,8934.37,8934.96,8932.62,8933.40,9765,145,1699,
2014-11-13_12:14,8933.22,8933.95,8931.69,8933.95,11402,144,1462,
2014-11-13_12:15,8934.11,8939.04,8934.10,8934.10,10805,156,1668,
2014-11-13_12:16,8933.24,8938.81,8931.48,8938.81,14761,202,1788,
2014-11-13_12:17,8938.40,8938.85,8933.82,8934.27,12005,182,1512,
2014-11-13_12:18,8934.04,8935.81,8933.31,8935.81,14245,153,1683,
2014-11-13_12:19,8937.58,8938.90,8934.46,8935.17,10810,141,1587,
2014-11-13_12:20,8934.75,8935.16,8934.17,8934.39,9570,145,1628,
2014-11-13_12:21,8937.34,8939.34,8932.33,8939.34,11980,223,1840,
2014-11-13_12:22,8939.48,8939.48,8935.82,8936.00,30793,244,2103,
2014-11-13_12:23,8940.23,8940.23,8935.32,8935.71,14367,176,1685,
2014-11-13_12:24,8939.47,8940.43,8935.34,8936.40,9227,179,1651,
2014-11-13_12:25,8936.63,8941.98,8936.63,8941.98,7863,143,1553,
2014-11-13_12:26,8940.44,8941.52,8939.24,8941.52,11840,177,1658,
2014-11-13_12:27,8940.82,8941.83,8936.03,8941.83,8380,142,1383,
2014-11-13_12:28,8937.17,8941.26,8937.17,8941.20,12400,143,1622,
2014-11-13_12:29,8941.37,8941.37,8936.80,8938.40,10643,187,1600,
2014-11-13_12:30,8938.75,8942.38,8937.13,8937.13,5994,112,1356,
2014-11-13_12:31,8938.05,8939.86,8936.09,8936.54,11576,166,1713,
2014-11-13_12:32,8937.97,8941.02,8936.05,8936.62,11726,163,1692,
2014-11-13_12:33,8936.62,8937.86,8934.21,8934.21,6185,133,1372,
2014-11-13_12:34,8933.57,8940.34,8933.57,8935.44,8754,134,1399,
2014-11-13_12:35,8940.18,8940.19,8934.14,8940.19,6921,116,1364,
2014-11-13_12:36,8936.02,8937.05,8935.36,8937.05,20474,283,1700,
2014-11-13_12:37,8942.44,8942.44,8934.00,8934.00,10808,149,1443,
2014-11-13_12:38,8935.11,8939.46,8933.82,8934.46,13354,158,1547,
2014-11-13_12:39,8934.59,8935.05,8933.20,8933.20,7750,133,1371,
2014-11-13_12:40,8934.15,8937.97,8932.36,8933.30,9194,163,1504,
2014-11-13_12:41,8933.53,8939.86,8933.53,8939.86,22996,265,2010,
2014-11-13_12:42,8939.78,8939.81,8934.18,8934.95,9353,190,1885,
2014-11-13_12:43,8937.47,8940.17,8935.39,8940.17,9262,168,1875,
2014-11-13_12:44,8940.07,8941.03,8935.05,8935.05,12274,181,1931,
2014-11-13_12:45,8939.86,8940.71,8938.08,8940.71,19318,202,2038,
2014-11-13_12:46,8941.62,8942.93,8937.79,8941.96,12280,171,1749,
2014-11-13_12:47,8941.73,8944.33,8941.41,8941.41,13952,351,2127,
2014-11-13_12:48,8946.78,8947.42,8941.49,8943.09,11122,207,1997,
2014-11-13_12:49,8944.05,8945.92,8944.02,8945.90,22579,272,2422,
2014-11-13_12:50,8945.87,8949.00,8942.74,8949.00,31055,382,2992,
2014-11-13_12:51,8950.83,8950.83,8946.26,8947.14,20982,385,2623,
2014-11-13_12:52,8946.85,8949.42,8945.23,8945.23,20645,236,2207,
2014-11-13_12:53,8945.17,8948.44,8945.17,8948.29,24338,205,2072,
2014-11-13_12:54,8949.24,8950.16,8948.78,8948.78,13071,206,1917,
2014-11-13_12:55,8948.57,8952.55,8947.54,8947.94,18433,240,2062,
2014-11-13_12:56,8949.61,8950.25,8949.02,8949.25,23889,183,2033,
2014-11-13_12:57,8948.98,8950.46,8947.91,8948.05,17291,236,2155,
2014-11-13_12:58,8949.29,8950.65,8948.84,8950.65,12651,198,1978,
2014-11-13_12:59,8950.90,8950.90,8949.40,8950.55,11140,189,1888,
2014-11-13_13:00,8950.44,8950.44,8947.50,8949.75,8971,189,2050,
2014-11-13_13:01,8955.46,8955.46,8950.64,8955.37,11169,196,1880,
2014-11-13_13:02,8951.85,8951.85,8948.03,8948.03,10090,222,2093,
2014-11-13_13:03,8949.15,8950.01,8948.51,8949.04,11818,183,1829,
2014-11-13_13:04,8949.46,8951.19,8949.21,8951.19,11314,206,1866,
2014-11-13_13:05,8949.72,8952.58,8948.31,8949.94,12928,259,2056,
2014-11-13_13:06,8950.21,8951.54,8950.21,8950.55,10298,184,1912,
2014-11-13_13:07,8953.30,8954.06,8952.41,8952.41,18132,247,2518,
2014-11-13_13:08,8954.05,8955.78,8954.05,8955.78,22585,285,2392,
2014-11-13_13:09,8956.36,8957.60,8955.95,8956.85,20366,299,2582,
2014-11-13_13:10,8955.46,8958.82,8954.98,8957.92,16945,293,3151,
2014-11-13_13:11,8958.06,8962.50,8956.12,8956.12,16206,348,2960,
2014-11-13_13:12,8955.95,8960.78,8955.95,8960.20,13974,238,2565,
2014-11-13_13:13,8956.35,8957.36,8956.00,8956.30,23122,309,2843,
2014-11-13_13:14,8961.01,8961.90,8956.43,8961.90,16677,331,2901,
2014-11-13_13:15,8956.78,8961.15,8955.53,8956.86,17313,293,2854,
2014-11-13_13:16,8957.85,8961.90,8957.06,8957.11,17085,278,2750,
2014-11-13_13:17,8956.88,8957.27,8955.43,8956.07,17478,319,3138,
2014-11-13_13:18,8956.22,8960.96,8955.98,8960.96,19755,515,3019,
2014-11-13_13:19,8961.50,8962.78,8958.60,8958.60,22959,409,3391,
2014-11-13_13:20,8957.34,8961.79,8957.34,8957.80,19963,316,3365,
2014-11-13_13:21,8957.87,8958.17,8956.51,8957.28,21326,353,3423,
2014-11-13_13:22,8958.11,8962.73,8957.92,8958.90,25391,370,3777,
2014-11-13_13:23,8959.38,8960.19,8958.41,8959.21,27900,537,4464,
2014-11-13_13:24,8958.57,8963.00,8958.15,8959.18,29172,406,4230,
2014-11-13_13:25,8958.63,8964.46,8957.56,8964.46,38041,502,5056,
2014-11-13_13:26,8964.46,8964.46,8964.46,8964.46,0,0,0,
2014-11-13_13:27,8964.46,8964.46,8964.46,8964.46,0,0,0,
2014-11-13_13:28,8964.46,8964.46,8964.46,8964.46,0,0,0,
2014-11-13_13:29,8964.46,8964.46,8964.46,8964.46,0,0,0,
2014-11-13_13:30,8964.46,8980.67,8964.46,8980.67,138352,5367,27669,
2014-11-14_09:01,8992.40,8992.40,8980.95,8980.95,59312,2611,15450,
2014-11-14_09:02,8978.86,8978.86,8966.69,8969.33,42226,1101,7827,
2014-11-14_09:03,8965.72,8970.50,8964.95,8965.69,63011,812,6239,
2014-11-14_09:04,8961.73,8967.15,8961.21,8966.81,68077,698,5753,
2014-11-14_09:05,8967.10,8967.10,8961.57,8963.00,68385,644,5421,
2014-11-14_09:06,8962.78,8966.12,8962.78,8966.12,89069,609,5618,
2014-11-14_09:07,8966.66,8973.85,8966.36,8973.22,83725,539,5060,
2014-11-14_09:08,8974.32,8976.34,8970.82,8976.34,67909,459,4480,
2014-11-14_09:09,8977.42,8977.88,8972.58,8977.88,59478,608,4683,
2014-11-14_09:10,8978.15,8978.71,8977.62,8978.52,56320,483,4353,
2014-11-14_09:11,8978.26,8980.49,8978.26,8978.87,48836,531,4329,
2014-11-14_09:12,8978.36,8978.36,8973.39,8975.87,48221,486,4380,
2014-11-14_09:13,8975.13,8975.13,8965.39,8970.03,67348,626,5699,
2014-11-14_09:14,8970.18,8970.18,8964.33,8965.87,53204,457,4226,
2014-11-14_09:15,8969.50,8974.04,8969.10,8974.04,49033,641,4006,
2014-11-14_09:16,8969.79,8976.32,8969.79,8976.32,41053,357,3647,
2014-11-14_09:17,8972.20,8977.00,8972.20,8973.89,43167,411,3769,
2014-11-14_09:18,8979.85,8981.81,8975.45,8981.81,54121,445,4449,
2014-11-14_09:19,8976.55,8982.71,8976.55,8978.60,42149,450,4052,
2014-11-14_09:20,8979.25,8985.34,8979.25,8985.34,39848,507,3890,
2014-11-14_09:21,8984.07,8984.07,8980.73,8981.92,45777,450,3798,
2014-11-14_09:22,8981.28,8983.39,8981.28,8983.39,43894,424,4187,
2014-11-14_09:23,8982.40,8983.88,8980.39,8980.39,46823,421,4380,
2014-11-14_09:24,8976.41,8976.48,8966.73,8966.73,65012,804,6875,
2014-11-14_09:25,8962.82,8962.82,8955.30,8957.44,55924,710,6806,
2014-11-14_09:26,8952.26,8956.27,8950.79,8956.27,40442,497,4677,
2014-11-14_09:27,8951.75,8955.57,8950.23,8951.52,32838,389,3494,
2014-11-14_09:28,8952.15,8952.15,8951.22,8951.22,23322,350,3023,
2014-11-14_09:29,8951.31,8951.36,8950.27,8950.72,26370,303,2921,
2014-11-14_09:30,8954.87,8954.87,8950.52,8951.70,15834,241,2550,
2014-11-14_09:31,8952.36,8953.89,8951.35,8953.30,21170,245,2530,
2014-11-14_09:32,8953.30,8958.20,8953.30,8958.20,18209,231,2202,
2014-11-14_09:33,8958.12,8958.12,8953.02,8953.78,18441,248,2317,
2014-11-14_09:34,8954.14,8956.22,8954.14,8956.22,27353,318,2929,
2014-11-14_09:35,8955.46,8960.32,8955.03,8960.32,27421,316,2873,
2014-11-14_09:36,8960.47,8960.47,8954.79,8960.09,20293,278,2547,
2014-11-14_09:37,8960.48,8961.31,8956.20,8961.31,16270,256,2437,
2014-11-14_09:38,8961.15,8961.32,8956.53,8957.33,16884,257,2424,
2014-11-14_09:39,8961.92,8962.78,8958.13,8958.51,17734,213,2154,
2014-11-14_09:40,8958.30,8963.16,8958.30,8958.39,15211,198,2073,
2014-11-14_09:41,8958.90,8964.05,8958.90,8963.97,22891,258,2408,
2014-11-14_09:42,8959.51,8964.16,8959.50,8959.61,19653,243,2438,
2014-11-14_09:43,8959.98,8965.43,8959.98,8964.71,17215,291,2517,
2014-11-14_09:44,8970.04,8970.04,8965.60,8969.96,16640,199,1970,
2014-11-14_09:45,8970.27,8971.85,8967.05,8971.85,14919,198,1874,
2014-11-14_09:46,8972.96,8973.05,8972.81,8973.05,15597,198,2136,
2014-11-14_09:47,8973.30,8973.30,8967.90,8972.40,17562,216,2005,
2014-11-14_09:48,8967.67,8968.04,8963.30,8966.58,13946,241,2771,
2014-11-14_09:49,8960.36,8965.30,8960.36,8965.30,17967,305,2976,
2014-11-14_09:50,8965.01,8965.01,8958.44,8958.67,21389,246,2241,
2014-11-14_09:51,8962.83,8963.91,8957.82,8959.29,14214,232,2317,
2014-11-14_09:52,8963.25,8964.58,8959.18,8964.00,16878,249,2095,
2014-11-14_09:53,8963.69,8965.27,8959.46,8965.27,9898,188,1761,
2014-11-14_09:54,8960.62,8965.72,8959.73,8959.73,9782,219,1839,
2014-11-14_09:55,8964.07,8964.07,8958.94,8959.08,13456,199,1918,
2014-11-14_09:56,8963.71,8963.71,8958.70,8962.64,19425,184,1804,
2014-11-14_09:57,8963.81,8963.81,8958.08,8958.08,10824,168,1837,
2014-11-14_09:58,8954.27,8954.84,8951.47,8951.47,15540,309,2992,
2014-11-14_09:59,8952.00,8952.57,8951.91,8952.35,20178,274,2563,
2014-11-14_10:00,8952.24,8956.45,8951.29,8952.95,19052,299,2683,
2014-11-14_10:01,8957.55,8957.88,8952.91,8953.85,15627,262,2464,
2014-11-14_10:02,8954.28,8954.48,8952.75,8954.37,12710,210,2048,
2014-11-14_10:03,8953.84,8958.85,8952.95,8958.36,11619,195,1925,
2014-11-14_10:04,8953.53,8954.47,8953.53,8954.25,27374,287,2171,
2014-11-14_10:05,8958.61,8959.55,8955.23,8955.73,25002,232,2063,
2014-11-14_10:06,8960.83,8961.07,8955.51,8955.89,13585,204,2012,
2014-11-14_10:07,8956.60,8958.41,8956.09,8958.41,18575,251,2331,
2014-11-14_10:08,8958.43,8962.57,8957.44,8957.46,19738,289,2291,
2014-11-14_10:09,8957.80,8962.76,8957.80,8962.76,12855,221,1819,
2014-11-14_10:10,8958.10,8962.71,8958.10,8960.00,11074,213,1761,
2014-11-14_10:11,8960.23,8964.76,8959.89,8960.60,10343,163,1576,
2014-11-14_10:12,8960.40,8961.30,8960.40,8961.30,13545,209,1620,
2014-11-14_10:13,8960.76,8966.99,8960.76,8966.23,16473,224,1765,
2014-11-14_10:14,8961.29,8966.68,8961.10,8965.97,18321,280,2026,
2014-11-14_10:15,8966.73,8966.73,8960.84,8966.24,22989,311,2280,
2014-11-14_10:16,8961.33,8963.78,8961.33,8963.26,16094,257,2133,
2014-11-14_10:17,8963.33,8967.92,8963.33,8963.47,10896,217,1729,
2014-11-14_10:18,8963.86,8968.43,8963.42,8968.43,8440,173,1677,
2014-11-14_10:19,8969.37,8969.37,8964.58,8966.27,8620,186,1763,
2014-11-14_10:20,8969.47,8969.47,8964.36,8966.59,12950,181,1857,
2014-11-14_10:21,8967.08,8971.54,8965.58,8965.68,10557,217,1784,
2014-11-14_10:22,8965.53,8972.16,8965.53,8972.15,13503,227,1943,
2014-11-14_10:23,8971.48,8972.67,8971.48,8972.67,14701,213,1944,
2014-11-14_10:24,8972.92,8974.27,8970.41,8974.27,12015,224,1953,
2014-11-14_10:25,8974.00,8974.74,8968.98,8974.26,10887,210,1810,
2014-11-14_10:26,8974.85,8975.60,8970.61,8975.14,26001,250,2039,
2014-11-14_10:27,8975.22,8976.64,8975.22,8976.12,12826,251,1799,
2014-11-14_10:28,8975.78,8976.67,8975.26,8976.62,20741,329,2262,
2014-11-14_10:29,8976.07,8978.29,8976.07,8978.22,27959,346,2490,
2014-11-14_10:30,8980.89,8981.87,8979.33,8980.20,27590,355,2853,
2014-11-14_10:31,8979.06,8983.98,8977.39,8979.10,30286,456,4044,
2014-11-14_10:32,8979.55,8985.27,8979.55,8985.27,24204,428,3396,
2014-11-14_10:33,8981.78,8986.56,8981.78,8983.99,19591,278,2410,
2014-11-14_10:34,8983.66,8985.48,8983.66,8985.20,19644,217,2026,
2014-11-14_10:35,8985.38,8985.38,8984.10,8984.97,16841,242,2067,
2014-11-14_10:36,8984.37,8985.55,8981.00,8981.42,19516,265,2360,
2014-11-14_10:37,8986.10,8986.38,8981.18,8981.18,16457,243,2459,
2014-11-14_10:38,8986.02,8986.64,8981.02,8982.16,13931,189,1927,
2014-11-14_10:39,8981.55,8985.88,8980.64,8985.88,23479,228,1945,
2014-11-14_10:40,8980.76,8981.35,8980.13,8980.44,11163,169,1686,
2014-11-14_10:41,8980.85,8984.63,8980.31,8984.44,10966,202,1676,
2014-11-14_10:42,8984.78,8985.06,8979.24,8983.94,9560,157,1551,
2014-11-14_10:43,8980.24,8984.84,8978.90,8984.84,8083,149,1625,
2014-11-14_10:44,8984.49,8984.49,8978.99,8978.99,6577,115,1285,
2014-11-14_10:45,8983.48,8983.48,8978.08,8978.87,11320,200,1582,
2014-11-14_10:46,8978.45,8979.00,8978.09,8978.09,16669,197,1737,
2014-11-14_10:47,8983.69,8983.69,8978.19,8982.38,10733,213,1624,
2014-11-14_10:48,8983.34,8984.40,8978.87,8984.40,7548,125,1350,
2014-11-14_10:49,8983.86,8985.85,8979.83,8985.85,6477,170,1364,
2014-11-14_10:50,8979.06,8983.85,8979.06,8979.59,7933,164,1385,
2014-11-14_10:51,8979.56,8984.74,8978.58,8978.58,10399,141,1444,
2014-11-14_10:52,8983.89,8984.12,8978.83,8982.13,7349,152,1469,
2014-11-14_10:53,8982.27,8983.74,8978.51,8978.51,9456,155,1688,
2014-11-14_10:54,8983.50,8984.64,8983.32,8984.64,12408,156,1612,
2014-11-14_10:55,8980.16,8984.31,8978.76,8980.63,8316,149,1543,
2014-11-14_10:56,8985.20,8985.20,8983.97,8984.68,6724,155,1462,
2014-11-14_10:57,8979.24,8984.89,8978.60,8978.83,6124,169,1546,
2014-11-14_10:58,8979.53,8983.55,8978.73,8980.62,14345,196,1654,
2014-11-14_10:59,8979.24,8984.48,8978.94,8979.87,15746,209,1816,
2014-11-14_11:00,8979.49,8985.24,8979.49,8985.24,10703,204,1746,
2014-11-14_11:01,8980.57,8985.85,8980.57,8981.28,10453,187,1824,
2014-11-14_11:02,8985.87,8985.98,8979.88,8985.10,9323,200,1723,
2014-11-14_11:03,8984.89,8985.74,8980.14,8980.69,11394,158,1580,
2014-11-14_11:04,8981.21,8985.89,8981.13,8981.13,6841,129,1475,
2014-11-14_11:05,8980.71,8986.40,8980.71,8986.40,8389,162,1513,
2014-11-14_11:06,8985.58,8986.03,8980.19,8980.19,7435,164,1485,
2014-11-14_11:07,8984.52,8985.99,8980.93,8985.99,11848,176,1621,
2014-11-14_11:08,8981.05,8985.32,8980.58,8985.32,11302,176,1710,
2014-11-14_11:09,8985.81,8985.81,8980.92,8985.11,8413,140,1414,
2014-11-14_11:10,8984.75,8985.23,8980.63,8981.39,13077,241,1863,
2014-11-14_11:11,8985.48,8985.58,8980.55,8984.71,9447,181,1638,
2014-11-14_11:12,8985.98,8985.98,8980.91,8985.41,7432,159,1581,
2014-11-14_11:13,8985.79,8986.48,8982.08,8982.08,7324,153,1556,
2014-11-14_11:14,8986.15,8987.51,8983.09,8987.37,7117,140,1405,
2014-11-14_11:15,8986.79,8987.40,8981.92,8986.06,12437,196,1795,
2014-11-14_11:16,8982.17,8987.85,8982.17,8987.85,10200,196,1677,
2014-11-14_11:17,8987.74,8987.99,8982.22,8983.56,10675,187,1803,
2014-11-14_11:18,8988.06,8988.71,8984.75,8984.75,12530,173,1938,
2014-11-14_11:19,8988.96,8989.63,8984.68,8989.54,26414,313,2685,
2014-11-14_11:20,8989.61,8990.93,8989.52,8990.66,28740,290,2559,
2014-11-14_11:21,8991.70,8991.76,8985.93,8985.93,19922,288,2667,
2014-11-14_11:22,8991.39,8992.23,8991.39,8992.10,22292,324,2497,
2014-11-14_11:23,8991.81,8992.60,8987.38,8992.60,13979,249,2038,
2014-11-14_11:24,8992.59,8992.89,8986.80,8992.89,9421,173,1811,
2014-11-14_11:25,8987.92,8992.52,8987.34,8991.80,9629,189,1839,
2014-11-14_11:26,8991.94,8992.82,8988.68,8992.82,7792,191,1706,
2014-11-14_11:27,8993.16,8993.78,8992.05,8993.78,10024,237,1828,
2014-11-14_11:28,8993.55,8993.88,8989.00,8989.00,10066,199,1728,
2014-11-14_11:29,8995.18,8995.18,8989.64,8993.61,8477,156,1535,
2014-11-14_11:30,8994.40,8995.00,8993.57,8993.57,8913,152,1430,
2014-11-14_11:31,8994.35,8995.13,8993.85,8995.13,16467,207,1908,
2014-11-14_11:32,8989.93,8994.88,8989.60,8993.98,12276,215,1758,
2014-11-14_11:33,8989.57,8994.13,8988.75,8994.13,10364,167,1488,
2014-11-14_11:34,8993.58,8993.58,8992.44,8992.84,8472,188,1706,
2014-11-14_11:35,8992.84,8993.43,8988.19,8993.43,8393,157,1491,
2014-11-14_11:36,8992.78,8993.57,8988.74,8993.54,7180,164,1490,
2014-11-14_11:37,8993.33,8994.14,8988.49,8993.65,8187,139,1361,
2014-11-14_11:38,8988.97,8995.42,8988.97,8995.42,6550,135,1426,
2014-11-14_11:39,8994.84,8995.16,8989.53,8989.53,6759,170,1375,
2014-11-14_11:40,8994.58,8994.92,8989.33,8994.92,6318,156,1449,
2014-11-14_11:41,8990.13,8990.13,8988.68,8989.91,8144,207,1558,
2014-11-14_11:42,8994.04,8995.89,8993.92,8995.75,12925,226,1834,
2014-11-14_11:43,8995.31,8995.31,8990.39,8995.17,9764,214,1706,
2014-11-14_11:44,8995.80,8996.38,8995.34,8996.21,9758,181,1705,
2014-11-14_11:45,8995.57,8996.37,8990.98,8991.43,7553,186,1607,
2014-11-14_11:46,8991.24,8994.27,8989.23,8993.21,9530,222,1704,
2014-11-14_11:47,8993.09,8996.02,8990.08,8996.02,9388,201,1774,
2014-11-14_11:48,8995.84,8995.84,8989.92,8994.85,8003,167,1576,
2014-11-14_11:49,8990.09,8994.59,8990.09,8994.46,7462,124,1415,
2014-11-14_11:50,8994.99,8995.47,8989.80,8989.80,9314,166,1566,
2014-11-14_11:51,8994.52,8994.52,8987.64,8992.64,11098,193,1646,
2014-11-14_11:52,8993.89,8993.89,8988.26,8993.57,10153,169,1554,
2014-11-14_11:53,8989.61,8994.61,8989.61,8994.61,9466,223,1681,
2014-11-14_11:54,8993.79,8993.79,8988.38,8989.26,8345,174,1583,
2014-11-14_11:55,8988.22,8993.87,8988.22,8993.44,10959,229,1643,
2014-11-14_11:56,8993.72,8993.96,8988.26,8988.88,9977,162,1464,
2014-11-14_11:57,8988.52,8994.21,8988.52,8994.21,7859,144,1268,
2014-11-14_11:58,8993.69,8993.81,8988.31,8992.58,7894,150,1439,
2014-11-14_11:59,8991.83,8991.83,8984.07,8989.27,9279,197,1982,
2014-11-14_12:00,8983.92,8990.21,8983.92,8987.82,11486,194,1970,
2014-11-14_12:01,8985.21,8985.63,8980.42,8981.79,26735,390,3303,
2014-11-14_12:02,8980.21,8983.46,8979.29,8982.64,16246,249,2080,
2014-11-14_12:03,8975.54,8979.84,8974.36,8979.84,18695,265,2500,
2014-11-14_12:04,8980.55,8980.77,8974.87,8980.77,18721,322,2494,
2014-11-14_12:05,8977.10,8981.90,8976.91,8981.50,11287,201,1803,
2014-11-14_12:06,8975.28,8977.45,8972.35,8972.35,10919,259,2553,
2014-11-14_12:07,8973.18,8977.44,8973.18,8975.06,11355,220,2186,
2014-11-14_12:08,8976.58,8976.58,8974.43,8974.71,10032,172,1880,
2014-11-14_12:09,8969.90,8973.82,8969.56,8973.06,8515,160,1758,
2014-11-14_12:10,8969.23,8973.36,8969.23,8973.36,16057,236,1915,
2014-11-14_12:11,8965.97,8973.09,8965.97,8973.09,11090,225,1905,
2014-11-14_12:12,8972.94,8973.60,8966.81,8973.60,16657,200,1535,
2014-11-14_12:13,8968.91,8972.22,8968.22,8968.25,13035,229,1674,
2014-11-14_12:14,8968.19,8972.29,8967.52,8972.17,11478,226,1973,
2014-11-14_12:15,8971.74,8973.45,8970.88,8973.45,10098,186,1863,
2014-11-14_12:16,8971.23,8972.25,8966.60,8972.25,9502,190,1766,
2014-11-14_12:17,8967.32,8967.69,8967.07,8967.61,15954,195,1647,
2014-11-14_12:18,8971.51,8972.01,8970.55,8971.03,7841,173,1665,
2014-11-14_12:19,8971.36,8973.41,8967.18,8973.41,8689,194,1548,
2014-11-14_12:20,8973.91,8973.91,8969.73,8972.65,9767,154,1687,
2014-11-14_12:21,8971.98,8973.57,8968.02,8972.72,6448,138,1413,
2014-11-14_12:22,8968.04,8974.37,8968.04,8974.37,6164,148,1404,
2014-11-14_12:23,8974.44,8974.67,8968.50,8969.67,6217,146,1453,
2014-11-14_12:24,8970.91,8976.59,8970.20,8976.59,9219,184,1605,
2014-11-14_12:25,8976.20,8977.00,8971.52,8976.47,5626,147,1384,
2014-11-14_12:26,8970.44,8977.10,8970.44,8977.10,6488,169,1521,
2014-11-14_12:27,8976.84,8977.83,8971.62,8976.55,6709,152,1371,
2014-11-14_12:28,8976.82,8976.82,8968.85,8969.63,7623,138,1485,
2014-11-14_12:29,8969.86,8974.54,8967.75,8973.69,7885,193,1597,
2014-11-14_12:30,8966.87,8972.57,8966.87,8972.57,7396,151,1556,
2014-11-14_12:31,8966.85,8966.94,8964.78,8965.27,14884,223,2257,
2014-11-14_12:32,8967.21,8968.05,8961.09,8961.09,12437,289,2502,
2014-11-14_12:33,8958.34,8963.00,8957.05,8963.00,13505,237,2737,
2014-11-14_12:34,8958.86,8963.71,8958.86,8963.71,9030,148,1550,
2014-11-14_12:35,8963.66,8963.83,8959.06,8959.73,9690,141,1495,
2014-11-14_12:36,8962.54,8963.91,8959.44,8960.71,7798,145,1598,
2014-11-14_12:37,8960.77,8966.82,8960.77,8965.99,8460,127,1387,
2014-11-14_12:38,8961.51,8966.35,8959.33,8964.88,6890,168,1645,
2014-11-14_12:39,8964.94,8965.41,8960.34,8965.41,6742,145,1469,
2014-11-14_12:40,8965.98,8965.98,8960.46,8961.37,7124,129,1474,
2014-11-14_12:41,8964.16,8966.18,8959.66,8962.63,10574,143,1555,
2014-11-14_12:42,8961.45,8966.41,8961.45,8963.23,4807,120,1288,
2014-11-14_12:43,8962.84,8966.24,8960.99,8966.24,11049,160,1520,
2014-11-14_12:44,8962.79,8967.66,8962.68,8967.49,12165,156,1426,
2014-11-14_12:45,8966.78,8969.86,8962.62,8969.86,20077,267,1955,
2014-11-14_12:46,8968.50,8968.68,8964.01,8968.68,16866,170,1721,
2014-11-14_12:47,8965.22,8969.87,8964.87,8969.87,9157,139,1398,
2014-11-14_12:48,8969.15,8969.99,8962.78,8967.92,9292,133,1416,
2014-11-14_12:49,8969.03,8970.26,8964.00,8969.29,8587,143,1460,
2014-11-14_12:50,8969.21,8969.83,8969.10,8969.83,8090,139,1473,
2014-11-14_12:51,8967.10,8967.89,8962.35,8967.89,21251,265,2174,
2014-11-14_12:52,8961.85,8967.00,8961.85,8967.00,10775,163,1621,
2014-11-14_12:53,8966.37,8966.49,8964.74,8964.80,9602,170,1524,
2014-11-14_12:54,8965.60,8966.46,8961.76,8966.46,9982,169,1644,
2014-11-14_12:55,8961.63,8968.24,8961.63,8968.24,9317,163,1597,
2014-11-14_12:56,8961.94,8968.20,8961.94,8962.30,12959,171,1834,
2014-11-14_12:57,8967.54,8967.92,8966.79,8966.80,8249,133,1548,
2014-11-14_12:58,8967.37,8967.37,8960.54,8962.03,7977,150,1710,
2014-11-14_12:59,8961.90,8967.27,8961.84,8966.65,12373,196,2226,
2014-11-14_13:00,8968.31,8968.31,8962.60,8966.87,14259,282,2085,
2014-11-14_13:01,8965.88,8973.22,8965.88,8973.22,19217,234,2086,
2014-11-14_13:02,8973.84,8975.19,8969.62,8970.52,9666,186,1834,
2014-11-14_13:03,8970.56,8970.56,8968.56,8969.74,11073,201,2004,
2014-11-14_13:04,8970.99,8971.91,8970.33,8970.33,11164,170,1798,
2014-11-14_13:05,8970.42,8975.96,8970.42,8975.43,10078,144,1645,
2014-11-14_13:06,8968.63,8976.09,8968.63,8972.43,16646,200,2092,
2014-11-14_13:07,8972.31,8973.59,8972.31,8972.80,16377,208,2024,
2014-11-14_13:08,8973.22,8976.88,8972.42,8972.42,11759,193,1973,
2014-11-14_13:09,8973.02,8978.11,8972.68,8973.01,10487,201,2010,
2014-11-14_13:10,8973.43,8973.43,8972.61,8972.74,11682,200,2089,
2014-11-14_13:11,8976.18,8977.72,8972.62,8973.28,14554,236,2215,
2014-11-14_13:12,8973.86,8979.93,8973.15,8974.95,12230,220,2153,
2014-11-14_13:13,8979.71,8980.65,8972.89,8973.39,11993,220,2161,
2014-11-14_13:14,8973.61,8979.00,8973.42,8973.85,14859,246,2234,
2014-11-14_13:15,8974.51,8979.17,8973.73,8976.97,11572,271,2527,
2014-11-14_13:16,8973.35,8977.39,8973.20,8976.14,13844,261,2577,
2014-11-14_13:17,8976.75,8976.75,8972.69,8972.69,16928,273,2711,
2014-11-14_13:18,8977.18,8978.58,8971.95,8972.69,26629,311,2908,
2014-11-14_13:19,8973.99,8977.35,8972.41,8977.35,18296,263,2880,
2014-11-14_13:20,8978.50,8978.50,8971.98,8977.73,14709,225,2646,
2014-11-14_13:21,8973.63,8978.09,8972.19,8978.09,18572,282,3013,
2014-11-14_13:22,8977.15,8978.74,8973.19,8973.49,22706,364,3710,
2014-11-14_13:23,8978.86,8978.86,8973.16,8978.86,27177,406,4181,
2014-11-14_13:24,8978.37,8981.90,8974.28,8975.30,25439,393,4129,
2014-11-14_13:25,8978.17,8978.17,8972.65,8974.32,34138,428,4093,
2014-11-14_13:26,8974.32,8974.32,8974.32,8974.32,0,0,0,
2014-11-14_13:27,8974.32,8974.32,8974.32,8974.32,0,0,0,
2014-11-14_13:28,8974.32,8974.32,8974.32,8974.32,0,0,0,
2014-11-14_13:29,8974.32,8974.32,8974.32,8974.32,0,0,0,
2014-11-14_13:30,8974.32,8982.88,8974.32,8982.88,168946,6144,28731,
2014-11-17_09:01,9003.37,9015.14,9003.37,9012.14,67590,2379,18193,
2014-11-17_09:02,9015.00,9024.00,9014.65,9019.96,35645,922,6851,
2014-11-17_09:03,9023.28,9023.28,9012.26,9016.29,54373,768,5989,
2014-11-17_09:04,9008.69,9008.69,8998.22,8998.22,86176,1024,6944,
2014-11-17_09:05,8996.64,8996.64,8993.24,8993.24,70412,597,5551,
2014-11-17_09:06,8993.20,8997.16,8990.37,8990.37,59331,475,4860,
2014-11-17_09:07,8990.26,8993.78,8988.48,8988.48,52926,477,4544,
2014-11-17_09:08,8992.20,8992.20,8980.25,8980.25,50275,501,4863,
2014-11-17_09:09,8979.92,8986.22,8977.23,8977.23,53020,518,5153,
2014-11-17_09:10,8977.36,8982.48,8977.36,8982.17,51219,444,4403,
2014-11-17_09:11,8978.75,8983.44,8978.03,8979.19,38063,436,4170,
2014-11-17_09:12,8983.51,8985.33,8980.28,8984.75,52287,441,4127,
2014-11-17_09:13,8980.15,8986.73,8980.15,8986.73,33674,388,3909,
2014-11-17_09:14,8988.24,8988.24,8983.68,8983.68,47726,444,4040,
2014-11-17_09:15,8989.17,8989.65,8984.03,8988.70,58275,507,4301,
2014-11-17_09:16,8989.99,8989.99,8985.17,8985.64,65557,479,4187,
2014-11-17_09:17,8985.16,8989.83,8985.16,8989.49,30499,387,3374,
2014-11-17_09:18,8985.71,8988.57,8978.65,8978.65,44298,496,4032,
2014-11-17_09:19,8976.68,8982.15,8971.75,8971.75,36910,421,4138,
2014-11-17_09:20,8975.73,8975.73,8963.82,8963.82,67174,775,5104,
2014-11-17_09:21,8962.88,8963.38,8962.88,8963.29,61068,571,4841,
2014-11-17_09:22,8962.78,8963.88,8958.02,8958.84,48400,530,4422,
2014-11-17_09:23,8959.27,8963.93,8959.27,8960.32,37326,381,3853,
2014-11-17_09:24,8960.77,8964.63,8960.42,8963.48,35810,347,3379,
2014-11-17_09:25,8963.24,8965.93,8963.24,8965.93,27593,295,2979,
2014-11-17_09:26,8964.93,8965.09,8960.19,8965.09,27891,273,2773,
2014-11-17_09:27,8960.10,8966.06,8960.10,8963.42,36285,329,2876,
2014-11-17_09:28,8968.18,8969.31,8967.44,8968.17,20992,292,2673,
2014-11-17_09:29,8968.71,8970.27,8964.38,8970.27,25688,261,2511,
2014-11-17_09:30,8965.36,8970.49,8964.19,8969.98,23637,281,2399,
2014-11-17_09:31,8969.04,8969.04,8963.57,8963.57,39577,384,3159,
2014-11-17_09:32,8964.30,8966.50,8957.80,8961.03,43442,692,4388,
2014-11-17_09:33,8952.79,8952.79,8945.59,8945.59,46453,673,5513,
2014-11-17_09:34,8943.35,8943.35,8935.79,8935.79,54521,823,6036,
2014-11-17_09:35,8935.41,8935.41,8928.80,8928.80,38954,519,5177,
2014-11-17_09:36,8933.11,8935.04,8926.73,8935.04,31582,451,4419,
2014-11-17_09:37,8929.68,8934.76,8929.44,8933.62,29635,347,3614,
2014-11-17_09:38,8929.30,8935.84,8929.30,8935.84,26302,303,3476,
2014-11-17_09:39,8930.55,8934.56,8927.52,8932.93,24474,347,3551,
2014-11-17_09:40,8927.81,8928.05,8920.80,8920.80,29119,459,4113,
2014-11-17_09:41,8919.16,8919.16,8909.82,8909.82,45332,591,5522,
2014-11-17_09:42,8915.16,8915.60,8910.05,8911.21,31546,361,3872,
2014-11-17_09:43,8915.34,8920.34,8912.60,8920.34,29414,339,3670,
2014-11-17_09:44,8920.46,8921.65,8916.23,8921.65,30969,448,3255,
2014-11-17_09:45,8925.64,8925.64,8915.75,8915.75,28471,428,3537,
2014-11-17_09:46,8917.72,8917.84,8915.66,8915.66,18744,271,3172,
2014-11-17_09:47,8912.38,8916.47,8911.57,8916.47,18984,243,2457,
2014-11-17_09:48,8916.80,8918.21,8916.80,8918.05,15797,197,2309,
2014-11-17_09:49,8920.15,8920.15,8911.89,8911.89,17152,293,3066,
2014-11-17_09:50,8916.17,8918.08,8913.23,8918.08,15170,245,2599,
2014-11-17_09:51,8917.96,8919.68,8917.96,8918.97,15584,194,2293,
2014-11-17_09:52,8919.93,8921.76,8916.69,8921.76,14621,195,2167,
2014-11-17_09:53,8920.83,8923.29,8920.83,8922.65,14597,201,2284,
2014-11-17_09:54,8923.78,8925.28,8923.73,8925.28,13273,194,2092,
2014-11-17_09:55,8924.88,8925.50,8914.16,8914.16,22194,366,3181,
2014-11-17_09:56,8912.32,8912.32,8902.21,8902.21,43543,693,4839,
2014-11-17_09:57,8902.05,8902.15,8900.77,8901.25,26899,526,3682,
2014-11-17_09:58,8905.83,8905.83,8896.62,8896.95,31851,428,4039,
2014-11-17_09:59,8896.38,8899.16,8896.38,8899.16,19173,289,2710,
2014-11-17_10:00,8900.19,8904.38,8898.67,8904.38,15820,225,2300,
2014-11-17_10:01,8904.83,8904.83,8895.37,8895.37,22093,332,3131,
2014-11-17_10:02,8889.05,8892.79,8888.38,8888.88,23824,307,2962,
2014-11-17_10:03,8888.01,8892.62,8886.29,8886.39,16761,283,2886,
2014-11-17_10:04,8889.86,8890.47,8885.95,8886.60,20922,299,3016,
2014-11-17_10:05,8886.09,8886.54,8885.65,8886.54,20637,254,2855,
2014-11-17_10:06,8887.25,8888.02,8887.20,8887.81,30315,391,3572,
2014-11-17_10:07,8887.92,8893.34,8887.92,8893.34,30049,305,3094,
2014-11-17_10:08,8893.62,8896.38,8890.58,8890.58,20992,288,2879,
2014-11-17_10:09,8896.20,8896.80,8891.67,8891.67,27469,226,2196,
2014-11-17_10:10,8891.76,8891.76,8885.66,8886.42,17010,334,2734,
2014-11-17_10:11,8885.49,8889.92,8885.49,8888.32,16236,188,2056,
2014-11-17_10:12,8888.35,8888.35,8885.14,8887.15,9395,167,1971,
2014-11-17_10:13,8888.01,8893.93,8888.01,8890.30,14493,190,2141,
2014-11-17_10:14,8894.83,8897.78,8890.46,8897.50,16379,206,2210,
2014-11-17_10:15,8897.61,8897.61,8892.36,8892.65,13376,223,2252,
2014-11-17_10:16,8893.21,8893.21,8891.55,8892.35,16715,240,2464,
2014-11-17_10:17,8893.78,8894.58,8892.93,8893.60,12046,177,1787,
2014-11-17_10:18,8897.65,8897.88,8893.00,8893.68,12085,202,1970,
2014-11-17_10:19,8892.57,8898.79,8892.57,8894.36,11584,161,1808,
2014-11-17_10:20,8893.05,8894.54,8893.05,8893.89,9181,170,1938,
2014-11-17_10:21,8893.75,8893.75,8889.33,8889.33,12106,211,2171,
2014-11-17_10:22,8890.66,8892.07,8889.47,8889.75,9281,191,2101,
2014-11-17_10:23,8888.18,8888.98,8887.07,8888.98,11260,245,2300,
2014-11-17_10:24,8887.47,8887.73,8885.62,8885.92,17450,296,2664,
2014-11-17_10:25,8885.81,8886.59,8884.62,8886.59,16075,315,2566,
2014-11-17_10:26,8882.19,8884.94,8878.38,8878.38,16841,389,2897,
2014-11-17_10:27,8883.90,8885.44,8883.63,8884.02,14911,194,1998,
2014-11-17_10:28,8883.95,8884.87,8880.31,8880.31,11755,201,1977,
2014-11-17_10:29,8884.81,8887.10,8884.81,8886.26,11561,198,1792,
2014-11-17_10:30,8886.46,8887.88,8882.99,8883.63,14133,169,1820,
2014-11-17_10:31,8887.84,8888.49,8887.76,8888.18,9882,163,1880,
2014-11-17_10:32,8883.40,8889.22,8883.40,8888.83,8913,151,1603,
2014-11-17_10:33,8889.41,8890.09,8885.40,8890.09,11490,187,1918,
2014-11-17_10:34,8889.88,8890.91,8889.88,8890.10,9256,157,1870,
2014-11-17_10:35,8889.77,8891.96,8886.04,8886.35,10125,176,1911,
2014-11-17_10:36,8887.18,8891.46,8886.20,8891.46,13714,187,1986,
2014-11-17_10:37,8891.79,8892.40,8890.83,8891.99,12214,200,2091,
2014-11-17_10:38,8892.19,8892.48,8887.47,8892.42,11386,158,1916,
2014-11-17_10:39,8892.45,8893.67,8892.08,8892.60,15241,205,2053,
2014-11-17_10:40,8892.27,8895.19,8889.38,8895.19,9725,172,1891,
2014-11-17_10:41,8893.66,8894.43,8890.05,8890.05,9439,158,1824,
2014-11-17_10:42,8896.11,8896.46,8895.65,8896.40,14956,247,2133,
2014-11-17_10:43,8897.09,8898.36,8897.09,8898.36,20348,258,2256,
2014-11-17_10:44,8898.34,8903.67,8898.34,8903.67,12884,208,2164,
2014-11-17_10:45,8905.02,8907.12,8905.02,8906.55,16226,214,2504,
2014-11-17_10:46,8907.38,8909.99,8907.38,8909.35,18021,262,2485,
2014-11-17_10:47,8909.74,8911.63,8906.06,8910.76,12130,201,2016,
2014-11-17_10:48,8911.57,8911.57,8910.21,8911.26,11872,197,2114,
2014-11-17_10:49,8910.44,8912.58,8910.44,8912.58,9903,201,2140,
2014-11-17_10:50,8911.72,8913.12,8911.72,8912.59,9927,174,1941,
2014-11-17_10:51,8913.73,8913.98,8908.27,8913.53,12496,194,1982,
2014-11-17_10:52,8913.53,8914.45,8913.32,8913.81,13175,155,1721,
2014-11-17_10:53,8913.86,8915.68,8909.25,8915.39,9910,157,1705,
2014-11-17_10:54,8914.48,8920.40,8914.48,8916.94,16405,233,2153,
2014-11-17_10:55,8916.73,8917.19,8915.61,8916.66,12213,200,1989,
2014-11-17_10:56,8916.84,8923.59,8916.84,8923.59,16297,212,1821,
2014-11-17_10:57,8918.78,8924.47,8918.78,8924.47,29969,264,2158,
2014-11-17_10:58,8924.18,8925.08,8919.64,8919.88,13401,200,1723,
2014-11-17_10:59,8920.38,8924.66,8919.74,8920.48,8339,151,1557,
2014-11-17_11:00,8921.38,8926.14,8921.06,8922.07,7049,161,1437,
2014-11-17_11:01,8921.25,8921.25,8916.93,8918.98,11846,213,2254,
2014-11-17_11:02,8917.16,8923.56,8915.72,8915.72,12143,201,1919,
2014-11-17_11:03,8916.33,8919.22,8914.47,8914.47,10820,161,1412,
2014-11-17_11:04,8914.67,8918.40,8911.62,8911.62,9503,131,1513,
2014-11-17_11:05,8912.25,8917.90,8912.00,8912.00,8792,137,1227,
2014-11-17_11:06,8917.46,8917.46,8911.90,8912.31,5729,77,1083,
2014-11-17_11:07,8912.91,8922.00,8912.91,8921.99,7179,133,1221,
2014-11-17_11:08,8917.09,8918.91,8917.09,8918.47,9546,112,1399,
2014-11-17_11:09,8918.72,8920.49,8917.56,8920.49,10293,142,1455,
2014-11-17_11:10,8920.68,8920.68,8920.26,8920.55,4774,106,1231,
2014-11-17_11:11,8919.99,8925.43,8919.33,8919.33,5844,124,1311,
2014-11-17_11:12,8920.31,8925.56,8920.16,8924.51,6983,113,1377,
2014-11-17_11:13,8920.58,8926.22,8920.58,8921.87,8764,122,1331,
2014-11-17_11:14,8926.92,8926.92,8921.58,8921.58,9899,152,1502,
2014-11-17_11:15,8922.25,8928.90,8922.25,8924.97,10235,157,1399,
2014-11-17_11:16,8925.49,8931.02,8925.49,8926.82,6582,152,1448,
2014-11-17_11:17,8926.38,8926.38,8924.62,8924.62,6936,136,1656,
2014-11-17_11:18,8924.42,8929.80,8923.27,8929.68,8220,191,2066,
2014-11-17_11:19,8924.46,8929.91,8924.32,8929.91,6784,122,1447,
2014-11-17_11:20,8925.10,8928.97,8924.06,8924.06,7184,127,1466,
2014-11-17_11:21,8929.30,8929.30,8924.23,8925.05,6189,103,1278,
2014-11-17_11:22,8924.77,8930.86,8924.77,8925.71,6407,130,1387,
2014-11-17_11:23,8925.56,8926.51,8924.98,8926.51,6686,135,1439,
2014-11-17_11:24,8925.97,8927.31,8925.97,8926.99,7178,111,1420,
2014-11-17_11:25,8926.77,8928.41,8923.96,8928.41,12460,139,1761,
2014-11-17_11:26,8923.33,8928.92,8923.02,8923.37,6906,145,1708,
2014-11-17_11:27,8922.49,8926.36,8920.54,8920.54,7787,142,1591,
2014-11-17_11:28,8920.99,8921.23,8918.96,8918.96,9475,170,1878,
2014-11-17_11:29,8918.25,8925.58,8918.25,8920.98,7041,129,1634,
2014-11-17_11:30,8921.15,8926.04,8920.95,8920.95,5788,124,1296,
2014-11-17_11:31,8921.80,8926.46,8921.38,8922.14,8066,118,1465,
2014-11-17_11:32,8922.25,8928.52,8922.25,8924.86,6665,119,1355,
2014-11-17_11:33,8923.74,8928.75,8923.16,8928.75,6516,117,1296,
2014-11-17_11:34,8928.69,8928.69,8923.39,8924.69,4706,120,1239,
2014-11-17_11:35,8924.40,8928.39,8922.47,8923.28,5372,142,1365,
2014-11-17_11:36,8923.56,8928.14,8923.56,8924.53,5826,107,1261,
2014-11-17_11:37,8923.57,8928.98,8923.28,8923.28,5175,117,1109,
2014-11-17_11:38,8923.71,8923.78,8923.10,8923.78,6167,112,1366,
2014-11-17_11:39,8924.24,8924.24,8922.76,8923.46,7436,127,1398,
2014-11-17_11:40,8922.93,8927.16,8921.97,8923.46,4327,107,1215,
2014-11-17_11:41,8927.98,8928.32,8922.78,8928.32,6676,109,1272,
2014-11-17_11:42,8922.80,8928.33,8922.80,8928.33,8423,140,1417,
2014-11-17_11:43,8923.45,8928.50,8922.61,8928.37,4715,115,1273,
2014-11-17_11:44,8923.32,8928.44,8923.27,8923.27,4841,111,1225,
2014-11-17_11:45,8923.67,8927.69,8923.22,8924.08,6434,92,1108,
2014-11-17_11:46,8923.76,8928.25,8923.32,8927.48,3861,84,1060,
2014-11-17_11:47,8927.76,8928.12,8927.20,8927.20,3948,86,1131,
2014-11-17_11:48,8922.98,8928.26,8922.98,8928.26,5224,113,1249,
2014-11-17_11:49,8927.56,8928.74,8923.85,8924.49,4102,110,1171,
2014-11-17_11:50,8923.85,8928.36,8923.54,8923.54,5495,127,1190,
2014-11-17_11:51,8928.79,8929.56,8923.96,8928.92,13487,153,1466,
2014-11-17_11:52,8929.03,8929.03,8924.30,8924.30,6748,139,1454,
2014-11-17_11:53,8924.68,8925.55,8924.68,8925.55,10593,163,1580,
2014-11-17_11:54,8926.11,8929.55,8925.57,8925.75,16356,160,1493,
2014-11-17_11:55,8925.34,8930.76,8925.34,8930.76,9080,140,1425,
2014-11-17_11:56,8926.53,8930.15,8925.22,8925.61,4898,88,1071,
2014-11-17_11:57,8925.68,8929.63,8924.47,8925.25,5438,117,1252,
2014-11-17_11:58,8925.35,8931.33,8925.35,8926.81,4146,93,1100,
2014-11-17_11:59,8932.31,8932.31,8925.92,8925.92,4469,108,1126,
2014-11-17_12:00,8926.15,8929.72,8924.87,8924.87,5287,111,1169,
2014-11-17_12:01,8924.88,8925.41,8924.20,8924.46,7005,143,1634,
2014-11-17_12:02,8930.03,8930.03,8924.24,8924.24,10841,172,1692,
2014-11-17_12:03,8923.97,8928.07,8921.35,8921.35,18932,219,1980,
2014-11-17_12:04,8921.89,8921.89,8917.61,8917.61,18442,322,2997,
2014-11-17_12:05,8917.18,8917.18,8910.04,8910.04,42699,524,5184,
2014-11-17_12:06,8907.89,8907.89,8899.78,8900.75,27587,487,4504,
2014-11-17_12:07,8899.62,8904.57,8899.01,8904.57,18722,400,3640,
2014-11-17_12:08,8899.37,8904.82,8899.16,8899.16,18686,330,3280,
2014-11-17_12:09,8903.51,8904.40,8903.51,8903.81,11383,252,2288,
2014-11-17_12:10,8898.32,8902.08,8897.35,8897.98,10207,204,2171,
2014-11-17_12:11,8898.10,8902.00,8896.05,8900.81,9273,177,1910,
2014-11-17_12:12,8896.06,8900.77,8896.06,8897.76,13222,260,2301,
2014-11-17_12:13,8896.63,8901.92,8896.63,8897.34,11200,214,2144,
2014-11-17_12:14,8896.89,8901.12,8896.89,8901.12,9937,177,1987,
2014-11-17_12:15,8901.24,8901.24,8895.59,8900.20,13160,210,2135,
2014-11-17_12:16,8895.55,8900.65,8895.55,8896.55,10757,178,1972,
2014-11-17_12:17,8900.68,8900.68,8895.35,8895.35,8125,162,1719,
2014-11-17_12:18,8896.48,8899.01,8895.61,8896.56,6909,172,1846,
2014-11-17_12:19,8900.82,8900.86,8896.41,8896.50,8023,176,1700,
2014-11-17_12:20,8896.44,8901.92,8896.22,8896.44,8259,148,1652,
2014-11-17_12:21,8900.54,8906.68,8900.49,8906.68,11636,223,1961,
2014-11-17_12:22,8902.12,8907.36,8901.00,8902.76,9007,194,1758,
2014-11-17_12:23,8902.63,8907.79,8902.53,8903.57,6465,145,1563,
2014-11-17_12:24,8903.15,8907.48,8903.15,8903.50,6622,125,1447,
2014-11-17_12:25,8903.34,8909.00,8902.16,8909.00,6086,119,1358,
2014-11-17_12:26,8903.62,8909.04,8903.20,8909.04,7019,125,1488,
2014-11-17_12:27,8903.47,8909.15,8903.47,8909.15,8730,151,1504,
2014-11-17_12:28,8909.26,8909.75,8904.77,8904.77,8281,153,1573,
2014-11-17_12:29,8904.81,8909.47,8904.39,8905.54,10030,176,1781,
2014-11-17_12:30,8904.48,8908.86,8904.10,8908.86,7795,130,1638,
2014-11-17_12:31,8908.77,8908.77,8903.05,8903.10,11288,192,2095,
2014-11-17_12:32,8903.57,8908.97,8903.51,8903.79,11213,168,1777,
2014-11-17_12:33,8907.67,8908.45,8903.37,8907.02,8736,147,1690,
2014-11-17_12:34,8902.53,8907.78,8902.42,8902.87,12351,171,1816,
2014-11-17_12:35,8902.46,8907.48,8902.46,8902.65,8809,159,1714,
2014-11-17_12:36,8902.48,8903.89,8901.60,8903.89,7674,138,1599,
2014-11-17_12:37,8903.02,8903.55,8903.02,8903.03,8775,127,1524,
2014-11-17_12:38,8903.97,8909.29,8903.45,8905.54,7730,143,1623,
2014-11-17_12:39,8909.50,8909.87,8904.58,8904.67,9289,113,1530,
2014-11-17_12:40,8904.52,8905.31,8904.52,8904.80,9531,138,1548,
2014-11-17_12:41,8904.62,8909.14,8904.62,8905.37,8391,137,1473,
2014-11-17_12:42,8905.41,8909.63,8904.34,8909.07,7480,134,1410,
2014-11-17_12:43,8904.64,8910.42,8904.54,8904.54,7792,138,1494,
2014-11-17_12:44,8904.37,8905.40,8904.19,8905.15,5682,125,1454,
2014-11-17_12:45,8905.19,8906.24,8904.00,8905.35,5355,104,1291,
2014-11-17_12:46,8902.95,8909.23,8902.95,8906.56,11677,149,1854,
2014-11-17_12:47,8903.51,8905.15,8903.51,8904.53,7726,124,1531,
2014-11-17_12:48,8903.69,8909.31,8903.63,8904.34,10456,150,1655,
2014-11-17_12:49,8907.14,8907.14,8902.07,8902.07,10888,320,2320,
2014-11-17_12:50,8902.29,8903.69,8902.29,8903.03,8030,149,1705,
2014-11-17_12:51,8902.18,8907.20,8900.06,8900.06,11698,161,1954,
2014-11-17_12:52,8900.61,8901.17,8899.90,8901.17,8130,153,1833,
2014-11-17_12:53,8900.61,8905.81,8899.31,8899.31,13960,181,1942,
2014-11-17_12:54,8899.31,8903.52,8898.65,8900.04,16124,205,2255,
2014-11-17_12:55,8900.55,8904.78,8899.92,8903.21,10999,193,2094,
2014-11-17_12:56,8903.80,8904.64,8898.52,8899.98,11129,178,2027,
2014-11-17_12:57,8900.11,8904.40,8898.48,8903.21,7904,159,1834,
2014-11-17_12:58,8899.25,8899.38,8897.63,8898.84,10284,193,1847,
2014-11-17_12:59,8903.56,8903.89,8897.79,8898.44,18299,240,2266,
2014-11-17_13:00,8902.83,8902.83,8897.23,8902.71,10534,187,2052,
2014-11-17_13:01,8903.20,8904.61,8899.12,8902.09,14824,225,2858,
2014-11-17_13:02,8905.65,8905.65,8899.21,8899.21,9976,166,1987,
2014-11-17_13:03,8904.27,8904.27,8896.74,8897.93,14739,229,2672,
2014-11-17_13:04,8898.21,8904.19,8897.57,8904.19,10557,211,2509,
2014-11-17_13:05,8899.40,8902.92,8898.02,8902.24,18190,238,2574,
2014-11-17_13:06,8899.00,8907.66,8899.00,8907.66,11972,232,2364,
2014-11-17_13:07,8906.73,8906.73,8901.15,8902.97,14157,231,2497,
2014-11-17_13:08,8903.28,8904.87,8898.05,8898.05,16281,246,2454,
2014-11-17_13:09,8898.59,8901.88,8895.98,8900.61,19429,314,3106,
2014-11-17_13:10,8899.71,8900.77,8895.05,8899.91,17056,282,2973,
2014-11-17_13:11,8900.51,8900.51,8893.47,8895.08,15401,249,2846,
2014-11-17_13:12,8895.03,8899.48,8894.66,8899.48,20862,278,2686,
2014-11-17_13:13,8893.87,8898.29,8892.42,8898.29,22740,287,2754,
2014-11-17_13:14,8897.81,8897.81,8891.81,8897.59,17409,249,2606,
2014-11-17_13:15,8897.11,8897.80,8892.30,8892.96,18287,272,2743,
2014-11-17_13:16,8898.05,8898.05,8891.69,8897.57,21750,316,2911,
2014-11-17_13:17,8893.32,8898.25,8892.50,8898.25,17211,249,2839,
2014-11-17_13:18,8893.43,8897.71,8892.02,8897.71,17701,254,2921,
2014-11-17_13:19,8892.48,8896.90,8891.18,8892.59,20271,310,3428,
2014-11-17_13:20,8891.91,8893.53,8891.04,8893.53,21450,307,3177,
2014-11-17_13:21,8898.20,8899.35,8892.97,8899.35,22914,336,3701,
2014-11-17_13:22,8894.27,8898.08,8893.16,8894.63,20733,354,3541,
2014-11-17_13:23,8900.59,8901.71,8896.62,8897.30,26130,404,3891,
2014-11-17_13:24,8901.83,8902.56,8896.06,8897.43,23545,373,4053,
2014-11-17_13:25,8894.93,8897.65,8894.93,8897.53,30901,456,4733,
2014-11-17_13:26,8897.53,8897.53,8897.53,8897.53,0,0,0,
2014-11-17_13:27,8897.53,8897.53,8897.53,8897.53,0,0,0,
2014-11-17_13:28,8897.53,8897.53,8897.53,8897.53,0,0,0,
2014-11-17_13:29,8897.53,8897.53,8897.53,8897.53,0,0,0,
2014-11-17_13:30,8897.53,8897.53,8884.39,8884.39,128215,5066,27400,
2014-11-18_09:01,8916.08,8921.21,8916.08,8921.21,58569,1974,14651,
2014-11-18_09:02,8920.47,8923.69,8917.41,8917.41,31822,876,6161,
2014-11-18_09:03,8919.70,8919.70,8913.44,8915.07,55513,668,5655,
2014-11-18_09:04,8914.49,8918.98,8912.63,8917.63,55603,611,5802,
2014-11-18_09:05,8913.33,8917.94,8913.33,8916.23,73460,547,5545,
2014-11-18_09:06,8909.96,8916.14,8909.91,8914.67,71284,612,5944,
2014-11-18_09:07,8913.71,8914.79,8908.58,8914.79,93793,631,5862,
2014-11-18_09:08,8914.23,8914.51,8913.10,8914.51,64158,527,5179,
2014-11-18_09:09,8914.76,8914.76,8908.55,8914.18,69629,529,5102,
2014-11-18_09:10,8913.95,8914.32,8912.73,8914.21,52670,480,4756,
2014-11-18_09:11,8913.16,8916.89,8913.16,8916.47,53960,513,4901,
2014-11-18_09:12,8917.28,8923.52,8917.28,8923.52,60678,501,4592,
2014-11-18_09:13,8923.93,8925.60,8923.73,8925.03,48791,398,4076,
2014-11-18_09:14,8924.25,8926.08,8919.72,8926.08,46534,416,4158,
2014-11-18_09:15,8926.03,8926.84,8925.99,8926.71,58306,477,4509,
2014-11-18_09:16,8927.21,8937.96,8927.21,8937.96,54901,664,5489,
2014-11-18_09:17,8941.15,8943.75,8937.22,8943.75,48195,540,5141,
2014-11-18_09:18,8939.14,8944.26,8938.75,8944.26,56174,496,4404,
2014-11-18_09:19,8942.45,8942.45,8936.30,8936.30,36275,405,3768,
2014-11-18_09:20,8941.34,8941.34,8936.79,8936.79,39093,499,3541,
2014-11-18_09:21,8931.62,8935.18,8930.21,8930.21,35454,352,3191,
2014-11-18_09:22,8930.64,8931.01,8929.39,8929.66,45279,329,3348,
2014-11-18_09:23,8928.46,8929.30,8927.88,8928.67,24996,329,3157,
2014-11-18_09:24,8928.44,8932.81,8927.48,8927.48,25701,329,3231,
2014-11-18_09:25,8928.75,8928.75,8925.77,8927.02,29259,322,3115,
2014-11-18_09:26,8926.65,8930.05,8924.38,8924.55,39907,351,3476,
2014-11-18_09:27,8923.77,8927.08,8923.77,8926.72,26255,306,3344,
2014-11-18_09:28,8926.64,8926.64,8915.19,8915.19,29491,449,3646,
2014-11-18_09:29,8919.19,8920.20,8917.46,8917.60,28013,376,3860,
2014-11-18_09:30,8913.41,8918.46,8912.04,8918.46,28366,345,3572,
2014-11-18_09:31,8918.41,8918.41,8913.33,8918.03,27858,349,3811,
2014-11-18_09:32,8918.70,8920.25,8913.85,8913.85,31022,405,3971,
2014-11-18_09:33,8913.20,8917.70,8913.20,8916.11,30836,336,3701,
2014-11-18_09:34,8916.22,8916.22,8909.82,8914.36,31402,365,3660,
2014-11-18_09:35,8913.56,8913.67,8907.80,8908.56,31290,394,3584,
2014-11-18_09:36,8907.83,8912.24,8906.71,8911.66,31443,372,3905,
2014-11-18_09:37,8907.32,8907.32,8906.55,8906.55,39098,436,3982,
2014-11-18_09:38,8907.04,8910.81,8906.44,8910.73,29310,382,3287,
2014-11-18_09:39,8906.08,8911.28,8905.95,8905.95,27876,322,2982,
2014-11-18_09:40,8905.90,8910.66,8904.87,8904.87,34307,361,3187,
2014-11-18_09:41,8904.63,8909.57,8904.54,8909.57,30483,395,3463,
2014-11-18_09:42,8904.47,8908.87,8904.28,8904.28,39833,370,3666,
2014-11-18_09:43,8904.00,8908.75,8903.42,8904.02,19872,269,3009,
2014-11-18_09:44,8903.79,8908.95,8903.76,8908.09,18182,277,2867,
2014-11-18_09:45,8903.37,8907.56,8902.63,8903.29,21171,313,2889,
2014-11-18_09:46,8901.95,8902.38,8901.75,8901.76,22327,310,3304,
2014-11-18_09:47,8906.47,8906.47,8900.02,8900.22,25530,567,3379,
2014-11-18_09:48,8905.09,8905.09,8899.58,8901.27,25973,399,3426,
2014-11-18_09:49,8899.93,8899.93,8897.24,8897.24,27338,398,3664,
2014-11-18_09:50,8893.93,8896.45,8891.77,8896.45,21528,372,3913,
2014-11-18_09:51,8891.55,8896.29,8888.19,8891.95,28226,377,4293,
2014-11-18_09:52,8891.67,8891.67,8886.31,8890.55,41606,576,4890,
2014-11-18_09:53,8891.36,8891.36,8888.45,8888.45,35040,493,4554,
2014-11-18_09:54,8888.11,8888.95,8888.11,8888.91,35598,463,4634,
2014-11-18_09:55,8888.82,8890.46,8888.82,8890.46,24814,335,3836,
2014-11-18_09:56,8889.65,8889.65,8882.62,8882.62,28391,326,3688,
2014-11-18_09:57,8882.83,8885.63,8880.22,8885.63,26330,319,3677,
2014-11-18_09:58,8880.43,8880.43,8877.72,8878.08,27272,339,3679,
2014-11-18_09:59,8878.21,8881.98,8877.73,8881.56,24765,297,3341,
2014-11-18_10:00,8882.28,8882.40,8876.81,8882.40,21379,311,3384,
2014-11-18_10:01,8882.19,8882.19,8880.44,8881.64,21129,269,3269,
2014-11-18_10:02,8878.33,8879.81,8877.85,8879.81,20867,267,2987,
2014-11-18_10:03,8879.21,8882.96,8878.34,8878.57,17132,238,2751,
2014-11-18_10:04,8878.53,8883.27,8878.53,8879.53,15208,227,2549,
2014-11-18_10:05,8884.67,8884.93,8880.39,8880.39,17927,260,2823,
2014-11-18_10:06,8880.34,8884.49,8879.91,8879.91,17003,249,2534,
2014-11-18_10:07,8881.08,8884.22,8881.08,8884.22,21882,272,2746,
2014-11-18_10:08,8884.83,8889.35,8884.37,8886.51,17937,240,2487,
2014-11-18_10:09,8890.56,8891.38,8885.48,8890.61,24578,248,2489,
2014-11-18_10:10,8891.54,8896.01,8886.96,8895.81,16741,274,2619,
2014-11-18_10:11,8890.91,8895.93,8890.57,8895.90,26232,303,2691,
2014-11-18_10:12,8890.07,8896.33,8890.07,8891.81,25487,273,2332,
2014-11-18_10:13,8895.94,8898.88,8892.58,8892.58,13754,198,2009,
2014-11-18_10:14,8897.58,8897.58,8891.01,8896.20,10287,183,1880,
2014-11-18_10:15,8896.02,8896.73,8891.01,8895.16,12071,181,1847,
2014-11-18_10:16,8895.33,8895.33,8894.16,8895.01,21216,215,2179,
2014-11-18_10:17,8890.69,8896.43,8890.03,8896.43,8364,141,1575,
2014-11-18_10:18,8896.05,8896.28,8890.77,8891.42,12846,178,1715,
2014-11-18_10:19,8895.78,8896.46,8891.62,8896.08,10575,178,1782,
2014-11-18_10:20,8891.84,8896.56,8889.91,8890.60,12579,173,1795,
2014-11-18_10:21,8890.51,8896.70,8890.51,8895.89,8548,149,1755,
2014-11-18_10:22,8897.13,8897.13,8890.40,8890.40,9727,183,1904,
2014-11-18_10:23,8894.77,8894.90,8889.61,8889.84,9255,162,1740,
2014-11-18_10:24,8890.23,8896.17,8889.92,8890.31,11503,171,1952,
2014-11-18_10:25,8889.11,8894.71,8889.11,8894.71,10802,157,1832,
2014-11-18_10:26,8889.60,8893.23,8888.67,8888.83,7658,166,1811,
2014-11-18_10:27,8890.06,8895.42,8889.55,8889.55,13636,188,1919,
2014-11-18_10:28,8894.29,8894.29,8888.90,8889.91,9936,179,1845,
2014-11-18_10:29,8889.51,8894.12,8889.01,8892.81,8479,155,1697,
2014-11-18_10:30,8893.50,8895.15,8889.54,8889.57,11277,139,1618,
2014-11-18_10:31,8894.27,8894.35,8888.02,8893.57,11597,180,2021,
2014-11-18_10:32,8888.59,8889.16,8887.79,8889.07,8908,145,1646,
2014-11-18_10:33,8887.96,8889.17,8887.96,8888.53,8712,155,1735,
2014-11-18_10:34,8887.73,8892.61,8887.73,8889.21,9858,169,1739,
2014-11-18_10:35,8888.34,8888.88,8887.63,8888.22,8023,193,1622,
2014-11-18_10:36,8888.38,8889.27,8887.74,8887.74,11078,191,1778,
2014-11-18_10:37,8888.42,8889.69,8887.79,8889.69,21414,302,2433,
2014-11-18_10:38,8889.06,8889.06,8884.13,8888.37,19529,462,2759,
2014-11-18_10:39,8887.62,8887.67,8882.93,8886.49,16920,270,2237,
2014-11-18_10:40,8886.25,8886.77,8882.04,8886.24,13960,271,2224,
2014-11-18_10:41,8881.82,8885.54,8881.15,8885.47,13730,214,2241,
2014-11-18_10:42,8884.70,8885.56,8880.09,8884.47,13087,221,2068,
2014-11-18_10:43,8885.29,8885.56,8884.34,8885.09,12338,207,2105,
2014-11-18_10:44,8884.63,8885.58,8880.15,8880.15,7821,155,1771,
2014-11-18_10:45,8880.75,8885.74,8880.35,8885.74,11864,236,2056,
2014-11-18_10:46,8885.84,8885.84,8883.45,8883.45,15690,203,2233,
2014-11-18_10:47,8883.48,8886.60,8880.64,8886.60,12484,214,2173,
2014-11-18_10:48,8886.57,8890.60,8885.20,8886.62,17002,264,2258,
2014-11-18_10:49,8886.71,8889.94,8884.41,8884.91,33211,248,2260,
2014-11-18_10:50,8889.46,8889.54,8884.17,8889.54,15809,232,2233,
2014-11-18_10:51,8888.93,8889.81,8884.06,8888.98,13956,203,2349,
2014-11-18_10:52,8888.80,8889.70,8883.72,8883.77,11035,320,1891,
2014-11-18_10:53,8888.82,8889.16,8885.31,8889.07,11289,182,1906,
2014-11-18_10:54,8889.36,8889.99,8884.83,8889.99,13469,189,1909,
2014-11-18_10:55,8889.91,8891.03,8884.70,8888.79,17382,195,1757,
2014-11-18_10:56,8889.53,8890.59,8885.36,8888.53,12338,190,1687,
2014-11-18_10:57,8885.30,8889.46,8884.42,8884.42,9812,149,1604,
2014-11-18_10:58,8888.62,8889.03,8884.53,8889.03,7174,269,1532,
2014-11-18_10:59,8888.77,8888.77,8883.01,8883.75,8067,155,1623,
2014-11-18_11:00,8887.30,8887.72,8887.30,8887.51,9742,170,1721,
2014-11-18_11:01,8887.44,8887.66,8883.35,8887.39,10816,156,1806,
2014-11-18_11:02,8888.20,8888.20,8882.26,8886.80,9267,122,1483,
2014-11-18_11:03,8886.49,8888.23,8884.15,8888.23,9449,159,1832,
2014-11-18_11:04,8887.21,8887.46,8883.25,8887.46,12500,177,1974,
2014-11-18_11:05,8887.32,8887.35,8882.05,8882.05,11292,170,1983,
2014-11-18_11:06,8880.87,8886.10,8880.87,8880.87,14745,192,2250,
2014-11-18_11:07,8880.49,8884.98,8878.24,8878.24,14968,209,2213,
2014-11-18_11:08,8878.50,8883.61,8878.50,8879.40,14977,250,2607,
2014-11-18_11:09,8878.78,8883.85,8878.78,8879.75,12680,174,2198,
2014-11-18_11:10,8877.96,8882.53,8877.01,8877.01,13529,184,2281,
2014-11-18_11:11,8877.48,8877.48,8872.88,8873.36,13954,364,2500,
2014-11-18_11:12,8877.27,8877.27,8869.44,8873.52,16017,208,2578,
2014-11-18_11:13,8873.17,8873.17,8867.28,8871.35,20764,256,2900,
2014-11-18_11:14,8866.61,8866.75,8866.26,8866.31,16468,282,2766,
2014-11-18_11:15,8865.72,8870.05,8865.72,8870.05,15894,270,2866,
2014-11-18_11:16,8869.07,8869.07,8863.96,8863.96,16412,213,2548,
2014-11-18_11:17,8868.02,8868.49,8862.80,8867.46,16077,206,2444,
2014-11-18_11:18,8863.71,8867.31,8862.15,8867.31,16848,267,2562,
2014-11-18_11:19,8868.10,8868.10,8862.18,8862.38,18898,301,2910,
2014-11-18_11:20,8861.97,8865.31,8859.79,8859.79,17314,322,3060,
2014-11-18_11:21,8864.08,8865.52,8859.64,8864.15,17361,279,2713,
2014-11-18_11:22,8859.63,8859.63,8858.90,8859.00,21701,307,2869,
2014-11-18_11:23,8863.66,8863.66,8857.95,8858.59,17968,263,2642,
2014-11-18_11:24,8858.08,8863.33,8857.47,8857.71,14154,199,2429,
2014-11-18_11:25,8856.83,8861.22,8856.06,8856.06,20165,295,2572,
2014-11-18_11:26,8855.82,8860.03,8854.95,8854.95,15487,283,2587,
2014-11-18_11:27,8854.14,8858.34,8852.93,8856.67,18426,212,2425,
2014-11-18_11:28,8852.10,8857.44,8852.10,8856.90,22462,353,2766,
2014-11-18_11:29,8856.61,8856.61,8852.04,8855.24,19522,299,2876,
2014-11-18_11:30,8855.74,8855.74,8849.93,8850.34,22346,255,2718,
2014-11-18_11:31,8854.19,8854.63,8849.73,8854.63,15587,218,2574,
2014-11-18_11:32,8849.78,8854.60,8848.94,8848.94,14359,206,2416,
2014-11-18_11:33,8850.27,8855.51,8850.27,8851.32,18140,210,2383,
2014-11-18_11:34,8851.41,8856.55,8851.41,8855.59,17021,599,2504,
2014-11-18_11:35,8855.03,8855.19,8850.17,8850.75,13618,210,2242,
2014-11-18_11:36,8850.49,8850.75,8850.00,8850.05,11084,178,2073,
2014-11-18_11:37,8855.20,8855.20,8849.92,8850.88,10050,194,2043,
2014-11-18_11:38,8850.48,8850.78,8849.64,8850.73,10754,176,1891,
2014-11-18_11:39,8854.84,8854.84,8849.52,8849.52,9377,169,1786,
2014-11-18_11:40,8848.94,8853.87,8848.94,8848.99,7577,169,1814,
2014-11-18_11:41,8849.31,8853.83,8849.19,8849.19,8660,190,1900,
2014-11-18_11:42,8854.00,8854.46,8849.19,8854.46,11383,187,2013,
2014-11-18_11:43,8850.07,8853.77,8849.69,8849.69,10392,157,1769,
2014-11-18_11:44,8853.77,8853.77,8848.48,8849.59,11791,145,1769,
2014-11-18_11:45,8853.28,8854.30,8849.19,8849.28,11327,181,1814,
2014-11-18_11:46,8849.26,8853.19,8847.81,8847.81,8432,161,1727,
2014-11-18_11:47,8848.32,8853.11,8848.30,8853.11,8188,152,1731,
2014-11-18_11:48,8849.51,8853.75,8848.49,8849.08,8577,141,1714,
2014-11-18_11:49,8848.03,8853.12,8847.54,8847.54,10327,159,1841,
2014-11-18_11:50,8847.61,8853.29,8846.98,8847.46,8229,154,1860,
2014-11-18_11:51,8851.59,8852.30,8847.12,8852.30,9494,171,1958,
2014-11-18_11:52,8847.50,8852.35,8847.38,8851.87,9651,185,1885,
2014-11-18_11:53,8847.21,8851.88,8847.21,8848.25,9653,188,1920,
2014-11-18_11:54,8852.32,8853.00,8847.57,8847.65,9778,180,1983,
2014-11-18_11:55,8847.29,8851.95,8846.15,8846.15,8203,139,1629,
2014-11-18_11:56,8851.30,8852.22,8846.85,8847.09,10236,156,1596,
2014-11-18_11:57,8846.48,8851.06,8845.57,8850.38,8210,124,1472,
2014-11-18_11:58,8850.65,8852.20,8846.41,8852.20,7842,160,1631,
2014-11-18_11:59,8852.87,8853.24,8848.83,8848.83,7898,140,1656,
2014-11-18_12:00,8849.64,8853.98,8849.06,8853.85,7110,161,1538,
2014-11-18_12:01,8849.52,8854.22,8849.41,8853.43,11772,220,2208,
2014-11-18_12:02,8853.90,8854.97,8848.68,8854.97,9579,147,1810,
2014-11-18_12:03,8855.99,8856.42,8850.98,8852.33,13215,182,1829,
2014-11-18_12:04,8856.04,8856.04,8851.29,8851.29,11056,218,1976,
2014-11-18_12:05,8852.24,8856.42,8851.07,8856.42,14272,244,1931,
2014-11-18_12:06,8851.75,8855.64,8850.96,8855.38,10735,188,1973,
2014-11-18_12:07,8850.46,8855.10,8849.74,8855.10,11654,199,1993,
2014-11-18_12:08,8851.17,8855.93,8849.40,8850.91,9369,152,1781,
2014-11-18_12:09,8850.66,8854.61,8850.12,8854.61,9432,171,1884,
2014-11-18_12:10,8850.28,8855.56,8850.28,8854.50,7050,139,1700,
2014-11-18_12:11,8854.85,8855.75,8850.44,8855.00,9392,280,1746,
2014-11-18_12:12,8854.21,8855.02,8850.29,8854.13,8294,160,1653,
2014-11-18_12:13,8849.01,8854.27,8849.01,8854.11,11820,194,2060,
2014-11-18_12:14,8853.85,8854.00,8853.03,8853.03,9656,187,1871,
2014-11-18_12:15,8853.48,8854.21,8848.13,8854.21,9329,174,1861,
2014-11-18_12:16,8854.31,8854.31,8848.22,8849.15,9260,161,1964,
2014-11-18_12:17,8849.25,8853.49,8847.11,8847.12,8798,200,1982,
2014-11-18_12:18,8846.01,8850.52,8844.15,8844.67,17444,253,2529,
2014-11-18_12:19,8844.71,8849.43,8842.64,8842.64,11648,211,2303,
2014-11-18_12:20,8843.03,8847.56,8841.47,8845.79,15445,234,2447,
2014-11-18_12:21,8841.06,8845.40,8840.45,8845.40,15295,237,2613,
2014-11-18_12:22,8844.87,8844.87,8838.68,8842.46,14011,234,2533,
2014-11-18_12:23,8841.98,8841.98,8837.61,8838.07,16179,239,2690,
2014-11-18_12:24,8842.63,8842.63,8836.17,8841.11,17043,283,2825,
2014-11-18_12:25,8841.09,8841.09,8836.20,8839.06,15976,241,2753,
2014-11-18_12:26,8839.37,8839.37,8834.19,8839.09,22099,317,2990,
2014-11-18_12:27,8833.31,8838.79,8833.31,8833.44,20067,277,3136,
2014-11-18_12:28,8833.83,8839.62,8833.23,8834.36,16509,258,2896,
2014-11-18_12:29,8833.91,8834.73,8833.36,8833.81,18494,304,2989,
2014-11-18_12:30,8833.91,8837.55,8833.13,8833.23,15141,239,2802,
2014-11-18_12:31,8834.31,8837.33,8832.66,8837.33,13981,237,2814,
2014-11-18_12:32,8833.96,8833.96,8832.30,8832.30,11984,241,2521,
2014-11-18_12:33,8832.41,8832.88,8830.49,8832.03,12986,234,2456,
2014-11-18_12:34,8832.04,8832.04,8830.14,8830.84,12345,237,2473,
2014-11-18_12:35,8829.66,8834.61,8829.31,8833.25,13131,244,2450,
2014-11-18_12:36,8829.24,8829.24,8828.15,8828.47,14203,223,2364,
2014-11-18_12:37,8829.32,8833.29,8828.97,8829.35,11528,192,2141,
2014-11-18_12:38,8828.78,8834.10,8828.78,8828.91,14093,210,2189,
2014-11-18_12:39,8829.71,8834.27,8829.61,8834.27,12756,243,2242,
2014-11-18_12:40,8830.82,8832.56,8830.28,8832.56,17272,332,2549,
2014-11-18_12:41,8832.02,8835.77,8831.60,8835.27,9134,209,1975,
2014-11-18_12:42,8835.98,8835.98,8830.53,8832.33,16341,208,2265,
2014-11-18_12:43,8831.98,8836.89,8831.98,8836.89,17268,218,2264,
2014-11-18_12:44,8837.78,8837.78,8834.13,8837.55,15659,258,2537,
2014-11-18_12:45,8837.70,8838.36,8837.70,8838.36,25339,273,2507,
2014-11-18_12:46,8839.76,8842.68,8839.76,8842.02,16791,257,2788,
2014-11-18_12:47,8842.74,8844.13,8837.67,8844.13,15821,244,2423,
2014-11-18_12:48,8839.75,8843.22,8837.80,8843.22,13475,221,2384,
2014-11-18_12:49,8843.95,8843.95,8838.84,8839.97,13536,238,2290,
2014-11-18_12:50,8844.17,8844.17,8839.87,8840.55,14533,252,2201,
2014-11-18_12:51,8841.17,8841.98,8840.54,8841.69,15204,288,2524,
2014-11-18_12:52,8841.46,8842.85,8841.46,8842.54,12300,279,2197,
2014-11-18_12:53,8841.98,8847.49,8841.12,8841.12,11829,333,2275,
2014-11-18_12:54,8840.83,8841.78,8836.64,8841.78,9948,174,2124,
2014-11-18_12:55,8841.52,8843.60,8836.27,8836.27,8785,234,2310,
2014-11-18_12:56,8840.57,8840.74,8835.91,8836.21,10481,210,1969,
2014-11-18_12:57,8834.95,8839.82,8834.11,8834.11,9641,202,2030,
2014-11-18_12:58,8833.58,8838.16,8832.93,8838.16,12713,216,2115,
2014-11-18_12:59,8837.21,8837.21,8831.79,8832.24,13136,192,2246,
2014-11-18_13:00,8837.34,8837.34,8831.70,8832.50,8699,187,1923,
2014-11-18_13:01,8831.11,8838.99,8831.11,8838.99,27458,344,3181,
2014-11-18_13:02,8839.46,8839.46,8833.58,8839.14,15942,330,2410,
2014-11-18_13:03,8844.12,8845.46,8840.31,8840.31,16510,256,2509,
2014-11-18_13:04,8845.32,8845.32,8841.05,8841.52,12387,216,2230,
2014-11-18_13:05,8845.84,8847.99,8841.69,8847.99,15325,197,2061,
2014-11-18_13:06,8846.93,8847.29,8841.39,8847.29,13473,207,2122,
2014-11-18_13:07,8846.67,8848.59,8842.56,8848.59,13749,227,2254,
2014-11-18_13:08,8843.56,8847.92,8843.56,8844.21,12229,197,2107,
2014-11-18_13:09,8848.31,8848.31,8843.18,8843.63,15126,203,2266,
2014-11-18_13:10,8847.89,8848.17,8842.04,8847.19,12911,212,2194,
2014-11-18_13:11,8846.90,8847.35,8843.27,8847.35,11649,274,2301,
2014-11-18_13:12,8842.11,8848.12,8842.11,8842.44,14582,242,2330,
2014-11-18_13:13,8843.57,8843.95,8842.59,8843.80,15631,243,2468,
2014-11-18_13:14,8843.74,8848.19,8843.51,8847.65,12597,217,2350,
2014-11-18_13:15,8842.66,8847.80,8842.66,8842.93,13473,252,2615,
2014-11-18_13:16,8843.20,8848.28,8842.65,8848.28,17483,271,2818,
2014-11-18_13:17,8847.81,8848.27,8842.81,8848.05,18392,330,2931,
2014-11-18_13:18,8848.21,8849.20,8847.81,8847.81,15382,248,2824,
2014-11-18_13:19,8848.76,8849.78,8843.69,8844.95,15985,296,3115,
2014-11-18_13:20,8849.18,8849.66,8843.88,8848.53,17772,292,2926,
2014-11-18_13:21,8844.65,8854.90,8844.65,8849.54,23367,322,3359,
2014-11-18_13:22,8854.69,8855.07,8850.07,8852.29,22129,366,3865,
2014-11-18_13:23,8851.30,8851.78,8845.92,8850.53,28012,464,4409,
2014-11-18_13:24,8852.19,8852.79,8847.95,8847.95,29138,485,4626,
2014-11-18_13:25,8851.96,8853.21,8848.17,8849.89,30492,477,4527,
2014-11-18_13:26,8849.89,8849.89,8849.89,8849.89,0,0,0,
2014-11-18_13:27,8849.89,8849.89,8849.89,8849.89,0,0,0,
2014-11-18_13:28,8849.89,8849.89,8849.89,8849.89,0,0,0,
2014-11-18_13:29,8849.89,8849.89,8849.89,8849.89,0,0,0,
2014-11-18_13:30,8849.89,8859.07,8849.89,8859.07,131974,5282,26956,
2014-11-19_09:01,8896.16,8903.20,8896.16,8903.20,47036,1875,13213,
2014-11-19_09:02,8900.56,8906.58,8900.56,8901.63,23766,681,5123,
2014-11-19_09:03,8906.75,8906.75,8899.81,8902.13,43460,537,4888,
2014-11-19_09:04,8902.11,8902.11,8896.64,8896.74,53003,488,4897,
2014-11-19_09:05,8897.28,8901.07,8897.28,8900.62,69794,577,4943,
2014-11-19_09:06,8894.96,8899.56,8892.86,8892.86,72117,563,4825,
2014-11-19_09:07,8892.27,8892.27,8889.92,8889.92,62429,446,4408,
2014-11-19_09:08,8888.42,8888.45,8883.28,8887.74,84357,529,4658,
2014-11-19_09:09,8882.89,8886.22,8881.65,8884.66,58847,460,4407,
2014-11-19_09:10,8884.62,8884.62,8883.96,8884.03,46222,384,3840,
2014-11-19_09:11,8884.90,8884.90,8879.29,8884.06,50099,389,3908,
2014-11-19_09:12,8884.12,8890.32,8882.65,8886.11,64413,579,4968,
2014-11-19_09:13,8892.64,8892.64,8888.44,8891.61,59850,555,4936,
2014-11-19_09:14,8886.84,8892.44,8886.84,8888.10,70455,487,4421,
2014-11-19_09:15,8888.74,8893.21,8888.65,8888.78,37568,437,4099,
2014-11-19_09:16,8889.55,8889.55,8888.06,8888.06,44498,381,3402,
2014-11-19_09:17,8888.55,8890.12,8888.55,8889.88,29219,320,2954,
2014-11-19_09:18,8889.42,8895.19,8889.42,8890.80,42191,352,3352,
2014-11-19_09:19,8894.99,8895.53,8889.96,8895.34,40343,376,3673,
2014-11-19_09:20,8891.20,8896.39,8891.01,8891.90,44839,414,4168,
2014-11-19_09:21,8893.84,8897.81,8893.05,8897.81,38774,455,3486,
2014-11-19_09:22,8893.61,8898.09,8893.00,8893.57,28296,330,3077,
2014-11-19_09:23,8898.17,8898.52,8893.80,8898.52,31759,350,3026,
2014-11-19_09:24,8897.78,8897.78,8891.88,8896.66,46718,381,3440,
2014-11-19_09:25,8892.11,8897.12,8891.68,8897.12,30068,315,2860,
2014-11-19_09:26,8892.36,8895.99,8891.15,8895.99,28174,273,2716,
2014-11-19_09:27,8891.29,8897.43,8891.29,8892.03,23250,275,2559,
2014-11-19_09:28,8893.34,8898.08,8893.17,8898.06,18733,272,2818,
2014-11-19_09:29,8893.51,8897.91,8892.96,8892.96,18712,197,2338,
2014-11-19_09:30,8892.82,8898.53,8892.82,8898.52,18276,245,2573,
2014-11-19_09:31,8893.89,8897.94,8893.45,8894.16,23648,290,2543,
2014-11-19_09:32,8893.92,8899.59,8893.92,8894.79,22904,264,2486,
2014-11-19_09:33,8895.19,8898.17,8893.60,8898.17,24729,267,2558,
2014-11-19_09:34,8894.09,8897.63,8893.33,8897.63,27782,332,2672,
2014-11-19_09:35,8893.48,8894.64,8893.08,8893.08,25670,289,2491,
2014-11-19_09:36,8894.19,8895.32,8894.19,8894.96,25675,259,2592,
2014-11-19_09:37,8899.83,8910.07,8899.49,8910.07,50753,850,4159,
2014-11-19_09:38,8910.30,8917.87,8910.30,8917.87,55706,545,4744,
2014-11-19_09:39,8925.11,8929.57,8925.11,8926.56,54009,754,6246,
2014-11-19_09:40,8928.34,8929.68,8928.34,8929.66,52352,564,4737,
2014-11-19_09:41,8930.17,8934.43,8929.11,8933.34,35298,412,3750,
2014-11-19_09:42,8929.08,8935.99,8929.08,8935.99,33138,402,3581,
2014-11-19_09:43,8931.30,8935.22,8930.46,8932.93,31695,404,3280,
2014-11-19_09:44,8932.06,8936.38,8930.79,8935.88,38521,410,3305,
2014-11-19_09:45,8931.24,8936.34,8929.90,8936.34,25626,372,2790,
2014-11-19_09:46,8936.38,8950.97,8935.57,8950.97,55350,933,5619,
2014-11-19_09:47,8952.88,8961.08,8952.88,8961.08,65162,1115,7117,
2014-11-19_09:48,8961.63,8966.68,8961.63,8962.72,64148,645,5006,
2014-11-19_09:49,8961.50,8961.76,8958.57,8958.57,39925,462,3948,
2014-11-19_09:50,8958.58,8958.58,8955.61,8955.61,42710,432,3781,
2014-11-19_09:51,8955.96,8955.96,8948.26,8948.26,27213,347,3219,
2014-11-19_09:52,8948.26,8954.09,8947.66,8954.09,28135,359,3255,
2014-11-19_09:53,8948.65,8960.11,8948.65,8960.11,27165,476,3808,
2014-11-19_09:54,8961.65,8963.29,8959.95,8960.02,23244,386,3404,
2014-11-19_09:55,8959.50,8961.18,8959.50,8960.14,22309,271,2586,
2014-11-19_09:56,8961.06,8961.30,8954.10,8955.09,17791,265,2516,
2014-11-19_09:57,8954.84,8960.99,8954.84,8960.46,16438,288,2567,
2014-11-19_09:58,8960.35,8962.58,8953.84,8962.58,19996,338,2789,
2014-11-19_09:59,8962.71,8963.07,8961.67,8963.07,27297,425,3037,
2014-11-19_10:00,8963.24,8964.96,8963.05,8964.96,23591,317,2693,
2014-11-19_10:01,8963.72,8963.72,8961.74,8961.74,35279,284,2788,
2014-11-19_10:02,8961.34,8963.25,8961.16,8961.77,28827,304,2617,
2014-11-19_10:03,8961.85,8964.91,8961.74,8961.89,14149,306,2446,
2014-11-19_10:04,8962.04,8965.04,8962.04,8965.04,20884,324,3106,
2014-11-19_10:05,8966.14,8970.63,8963.16,8963.44,19365,258,2374,
2014-11-19_10:06,8962.92,8963.20,8961.87,8961.95,18619,229,2239,
2014-11-19_10:07,8961.87,8961.87,8960.90,8960.96,22891,237,2306,
2014-11-19_10:08,8964.35,8964.35,8960.88,8961.15,18777,223,2252,
2014-11-19_10:09,8960.30,8960.80,8960.09,8960.69,17640,242,1929,
2014-11-19_10:10,8960.01,8960.83,8959.94,8960.80,23573,366,2182,
2014-11-19_10:11,8960.49,8962.02,8959.24,8962.02,20383,334,1982,
2014-11-19_10:12,8958.73,8961.24,8958.73,8959.60,12991,200,1825,
2014-11-19_10:13,8958.71,8959.53,8958.37,8959.13,12479,184,1920,
2014-11-19_10:14,8958.22,8958.22,8957.22,8957.33,16949,199,1763,
2014-11-19_10:15,8956.17,8957.02,8956.14,8956.70,14225,268,2055,
2014-11-19_10:16,8957.09,8957.09,8956.00,8956.19,13560,262,2269,
2014-11-19_10:17,8956.58,8959.17,8955.89,8957.30,12607,241,2347,
2014-11-19_10:18,8957.96,8961.28,8957.93,8957.93,13963,215,1969,
2014-11-19_10:19,8957.77,8957.77,8956.33,8956.33,10635,201,1572,
2014-11-19_10:20,8961.26,8961.26,8954.73,8959.57,11103,188,1832,
2014-11-19_10:21,8960.04,8962.22,8958.83,8958.83,26860,352,2327,
2014-11-19_10:22,8957.67,8960.56,8957.67,8959.07,18405,260,2141,
2014-11-19_10:23,8958.57,8959.03,8957.36,8957.36,14437,218,1935,
2014-11-19_10:24,8958.20,8958.20,8957.47,8957.79,16085,215,1719,
2014-11-19_10:25,8957.02,8958.61,8956.50,8956.50,15525,274,1884,
2014-11-19_10:26,8956.37,8956.37,8955.73,8956.01,12600,179,1941,
2014-11-19_10:27,8955.75,8962.96,8955.75,8962.96,14371,246,2397,
2014-11-19_10:28,8962.23,8965.02,8962.23,8962.69,20361,315,2799,
2014-11-19_10:29,8962.75,8970.03,8962.75,8970.03,11668,231,2123,
2014-11-19_10:30,8971.36,8976.31,8971.36,8976.31,32196,634,4648,
2014-11-19_10:31,8975.89,8983.50,8975.89,8981.78,48199,893,5260,
2014-11-19_10:32,8983.37,8983.63,8978.85,8983.59,35778,587,4292,
2014-11-19_10:33,8979.24,8983.80,8977.80,8977.80,26464,383,3009,
2014-11-19_10:34,8977.75,8982.40,8977.75,8978.70,26986,691,2811,
2014-11-19_10:35,8977.36,8977.36,8974.60,8975.06,17360,216,2156,
2014-11-19_10:36,8974.78,8975.07,8973.44,8974.01,23705,263,2184,
2014-11-19_10:37,8973.13,8973.27,8972.41,8972.41,12830,238,2221,
2014-11-19_10:38,8976.96,8976.96,8971.15,8972.57,22947,190,1798,
2014-11-19_10:39,8971.96,8972.25,8971.95,8972.08,13438,188,1895,
2014-11-19_10:40,8972.16,8972.16,8971.21,8971.21,8211,154,1612,
2014-11-19_10:41,8971.49,8973.51,8971.49,8973.31,8038,188,1816,
2014-11-19_10:42,8973.76,8974.75,8972.85,8972.85,13145,221,2020,
2014-11-19_10:43,8968.16,8976.82,8968.16,8975.55,11611,212,2045,
2014-11-19_10:44,8974.87,8976.96,8974.76,8976.96,12790,202,1890,
2014-11-19_10:45,8976.58,8978.07,8976.58,8978.07,15318,216,1895,
2014-11-19_10:46,8978.68,8983.64,8978.63,8979.56,11151,248,2269,
2014-11-19_10:47,8979.56,8980.40,8978.49,8980.40,9327,224,2127,
2014-11-19_10:48,8980.26,8984.29,8979.81,8980.53,8766,188,2111,
2014-11-19_10:49,8979.59,8979.59,8977.96,8979.20,8827,232,1896,
2014-11-19_10:50,8978.48,8979.47,8978.36,8978.36,9672,219,2114,
2014-11-19_10:51,8980.16,8980.16,8976.99,8977.11,12163,237,1899,
2014-11-19_10:52,8976.82,8982.89,8976.81,8982.89,12188,260,2239,
2014-11-19_10:53,8978.19,8980.38,8977.32,8979.55,9859,194,1973,
2014-11-19_10:54,8978.77,8978.77,8976.33,8976.33,8226,171,1643,
2014-11-19_10:55,8977.25,8977.25,8975.77,8975.77,9977,194,1821,
2014-11-19_10:56,8976.57,8977.40,8975.59,8975.59,15508,186,1897,
2014-11-19_10:57,8976.96,8976.96,8975.51,8975.91,17323,207,2043,
2014-11-19_10:58,8976.36,8977.68,8976.26,8977.68,8843,189,1707,
2014-11-19_10:59,8977.40,8977.40,8975.48,8976.58,8530,159,1646,
2014-11-19_11:00,8975.83,8977.17,8975.20,8976.47,10947,220,2000,
2014-11-19_11:01,8976.34,8976.41,8975.38,8976.29,17252,227,1955,
2014-11-19_11:02,8976.83,8977.39,8976.30,8976.65,15602,249,2019,
2014-11-19_11:03,8977.01,8977.86,8976.32,8977.86,13235,184,1803,
2014-11-19_11:04,8976.59,8978.16,8976.49,8977.39,11099,206,1782,
2014-11-19_11:05,8977.52,8977.52,8971.83,8971.83,22771,251,2263,
2014-11-19_11:06,8972.50,8977.10,8972.50,8972.84,16237,205,2226,
2014-11-19_11:07,8972.47,8973.21,8971.18,8971.18,12883,184,1885,
2014-11-19_11:08,8970.62,8976.37,8970.62,8971.81,15251,206,1867,
2014-11-19_11:09,8975.82,8977.07,8972.05,8976.29,14679,228,1886,
2014-11-19_11:10,8976.47,8982.10,8975.82,8982.10,10112,215,1714,
2014-11-19_11:11,8977.61,8982.54,8977.61,8978.59,9536,181,1747,
2014-11-19_11:12,8978.30,8982.19,8977.69,8978.26,31407,337,3184,
2014-11-19_11:13,8978.90,8983.22,8977.67,8978.44,37091,383,3821,
2014-11-19_11:14,8977.40,8981.80,8977.18,8977.91,20820,313,2699,
2014-11-19_11:15,8977.00,8984.41,8977.00,8978.37,30857,385,2720,
2014-11-19_11:16,8978.26,8982.97,8977.45,8980.35,14389,229,2015,
2014-11-19_11:17,8981.99,8983.25,8978.02,8981.49,22388,776,3879,
2014-11-19_11:18,8981.77,8987.02,8981.77,8983.57,22311,453,3073,
2014-11-19_11:19,8982.92,8983.70,8982.63,8983.70,14709,251,2192,
2014-11-19_11:20,8983.30,8984.32,8982.52,8983.58,13431,260,1944,
2014-11-19_11:21,8983.89,8988.28,8983.41,8984.04,14384,250,1987,
2014-11-19_11:22,8983.35,8984.26,8982.99,8982.99,13352,242,1947,
2014-11-19_11:23,8983.31,8983.49,8982.54,8982.54,11065,209,1915,
2014-11-19_11:24,8982.98,8982.98,8982.42,8982.42,9363,182,1627,
2014-11-19_11:25,8982.75,8982.75,8981.60,8982.08,11981,198,1689,
2014-11-19_11:26,8982.01,8982.22,8980.91,8981.10,19599,189,1705,
2014-11-19_11:27,8981.94,8982.32,8981.32,8982.02,9804,198,1675,
2014-11-19_11:28,8981.26,8981.26,8980.53,8980.81,7950,169,1501,
2014-11-19_11:29,8980.88,8981.64,8980.09,8980.09,13211,217,1901,
2014-11-19_11:30,8979.84,8980.92,8976.16,8976.16,9160,186,1593,
2014-11-19_11:31,8977.11,8980.84,8976.47,8980.84,10789,184,1615,
2014-11-19_11:32,8978.33,8978.33,8976.82,8977.77,8891,182,1639,
2014-11-19_11:33,8977.07,8977.15,8976.11,8976.24,6885,164,1543,
2014-11-19_11:34,8980.43,8980.43,8976.91,8980.22,8285,141,1654,
2014-11-19_11:35,8980.70,8985.16,8979.93,8980.95,10971,208,1851,
2014-11-19_11:36,8981.88,8987.15,8980.07,8985.33,16802,219,2270,
2014-11-19_11:37,8987.12,8987.86,8981.01,8987.45,14525,292,2551,
2014-11-19_11:38,8984.55,8988.62,8982.42,8984.21,15152,239,2207,
2014-11-19_11:39,8984.32,8988.38,8982.36,8982.36,10065,218,2049,
2014-11-19_11:40,8987.20,8987.20,8981.13,8985.92,10476,179,1643,
2014-11-19_11:41,8981.59,8986.33,8980.85,8980.98,8379,156,1670,
2014-11-19_11:42,8987.84,8988.31,8981.95,8981.95,7486,198,1811,
2014-11-19_11:43,8981.24,8982.87,8980.72,8981.58,7990,172,1777,
2014-11-19_11:44,8981.95,8982.88,8981.25,8981.25,6411,178,1716,
2014-11-19_11:45,8982.03,8986.56,8980.30,8980.61,6150,168,1518,
2014-11-19_11:46,8981.73,8983.88,8980.19,8983.88,11590,249,1785,
2014-11-19_11:47,8988.34,8988.64,8983.93,8988.64,23626,305,2138,
2014-11-19_11:48,8983.90,8986.06,8983.11,8986.06,11473,334,2165,
2014-11-19_11:49,8985.55,8985.89,8982.88,8982.88,10367,225,1872,
2014-11-19_11:50,8982.36,8984.07,8980.31,8980.31,7626,257,1636,
2014-11-19_11:51,8980.02,8980.02,8973.72,8973.72,10974,224,1715,
2014-11-19_11:52,8973.57,8978.01,8973.04,8973.04,11215,206,1837,
2014-11-19_11:53,8972.81,8977.68,8972.19,8972.19,6595,194,1493,
2014-11-19_11:54,8971.43,8975.94,8971.04,8971.04,8027,160,1377,
2014-11-19_11:55,8970.82,8975.85,8970.69,8970.81,9085,152,1442,
2014-11-19_11:56,8970.80,8974.72,8969.34,8974.72,6722,151,1453,
2014-11-19_11:57,8969.95,8973.69,8969.16,8969.97,8799,162,1623,
2014-11-19_11:58,8973.21,8973.28,8968.28,8968.66,9794,163,1419,
2014-11-19_11:59,8968.03,8972.22,8966.81,8967.86,8274,168,1505,
2014-11-19_12:00,8966.47,8975.19,8966.47,8969.15,7513,153,1404,
2014-11-19_12:01,8969.73,8974.26,8967.60,8968.50,8587,214,1796,
2014-11-19_12:02,8968.20,8973.10,8967.24,8967.98,7090,167,1515,
2014-11-19_12:03,8966.77,8974.33,8966.77,8968.43,6760,174,1543,
2014-11-19_12:04,8967.86,8975.03,8967.63,8975.03,7525,188,1685,
2014-11-19_12:05,8970.29,8973.86,8969.95,8970.66,6819,171,1798,
2014-11-19_12:06,8975.57,8975.57,8970.21,8970.67,8164,163,1751,
2014-11-19_12:07,8974.56,8974.56,8968.90,8973.99,8299,173,1848,
2014-11-19_12:08,8969.07,8973.54,8968.55,8973.54,5288,116,1211,
2014-11-19_12:09,8973.32,8973.32,8966.77,8969.17,5339,118,1344,
2014-11-19_12:10,8971.85,8971.94,8966.94,8967.45,6735,195,1554,
2014-11-19_12:11,8966.94,8971.74,8966.94,8970.96,6645,145,1456,
2014-11-19_12:12,8967.18,8971.10,8967.18,8970.20,7906,176,1477,
2014-11-19_12:13,8966.17,8970.65,8965.00,8965.26,8961,158,1424,
2014-11-19_12:14,8964.45,8969.39,8964.13,8969.39,8554,179,1565,
2014-11-19_12:15,8964.02,8968.10,8962.82,8968.10,9248,248,1715,
2014-11-19_12:16,8962.65,8967.71,8962.24,8962.85,7909,150,1683,
2014-11-19_12:17,8968.07,8971.23,8963.29,8971.23,8902,172,1749,
2014-11-19_12:18,8968.53,8972.98,8967.09,8967.09,9333,277,2173,
2014-11-19_12:19,8974.01,8974.01,8967.90,8973.80,8233,194,1808,
2014-11-19_12:20,8972.75,8974.24,8967.66,8971.33,12428,202,1856,
2014-11-19_12:21,8967.67,8974.41,8967.67,8972.40,9267,183,1897,
2014-11-19_12:22,8971.66,8971.66,8966.99,8970.72,7330,141,1551,
2014-11-19_12:23,8970.28,8970.28,8965.18,8965.18,8799,205,1755,
2014-11-19_12:24,8964.87,8968.91,8964.17,8964.50,6982,129,1419,
2014-11-19_12:25,8968.93,8969.53,8963.97,8968.64,16904,198,1859,
2014-11-19_12:26,8964.94,8967.99,8963.04,8963.04,9829,181,1720,
2014-11-19_12:27,8963.46,8967.79,8963.29,8963.29,10350,167,1740,
2014-11-19_12:28,8968.72,8968.72,8961.73,8965.67,12425,170,1616,
2014-11-19_12:29,8966.31,8966.99,8963.51,8966.82,11328,193,1769,
2014-11-19_12:30,8961.90,8966.33,8960.70,8966.33,10777,207,1715,
2014-11-19_12:31,8961.24,8965.29,8959.65,8965.29,13732,204,2097,
2014-11-19_12:32,8964.73,8965.10,8959.51,8965.10,12507,240,2360,
2014-11-19_12:33,8959.67,8964.71,8959.67,8959.79,13608,220,2229,
2014-11-19_12:34,8959.27,8960.12,8959.07,8959.07,8338,200,1884,
2014-11-19_12:35,8959.18,8963.08,8957.00,8962.87,8758,186,1939,
2014-11-19_12:36,8958.08,8961.46,8957.47,8957.47,10076,227,2145,
2014-11-19_12:37,8961.40,8961.40,8956.25,8956.68,17194,271,2400,
2014-11-19_12:38,8955.48,8959.18,8954.51,8959.18,15430,249,2557,
2014-11-19_12:39,8953.63,8958.27,8953.63,8954.41,10531,201,2063,
2014-11-19_12:40,8959.07,8959.07,8952.35,8953.84,10318,196,2095,
2014-11-19_12:41,8958.24,8958.24,8952.56,8953.38,14954,231,2262,
2014-11-19_12:42,8952.32,8960.02,8952.32,8954.61,12148,244,2263,
2014-11-19_12:43,8954.41,8958.42,8952.61,8953.74,9647,179,2100,
2014-11-19_12:44,8957.63,8958.81,8951.90,8951.90,11493,226,2466,
2014-11-19_12:45,8955.68,8956.57,8951.28,8951.28,11213,204,2336,
2014-11-19_12:46,8951.18,8955.62,8951.15,8951.22,15736,224,2213,
2014-11-19_12:47,8955.55,8955.66,8949.83,8954.45,11382,220,2257,
2014-11-19_12:48,8950.17,8953.56,8949.64,8949.64,13058,263,2455,
2014-11-19_12:49,8948.46,8954.14,8948.46,8949.78,15594,210,2230,
2014-11-19_12:50,8949.16,8956.40,8949.16,8955.34,11183,230,2426,
2014-11-19_12:51,8956.05,8956.05,8949.97,8955.77,11012,210,2201,
2014-11-19_12:52,8956.15,8959.89,8951.02,8959.89,11795,293,2706,
2014-11-19_12:53,8960.08,8960.28,8953.66,8953.66,12068,207,2368,
2014-11-19_12:54,8960.58,8960.58,8954.83,8959.34,13389,250,2588,
2014-11-19_12:55,8955.30,8960.08,8955.30,8955.38,8916,166,1931,
2014-11-19_12:56,8958.73,8959.30,8953.84,8959.30,14887,191,2112,
2014-11-19_12:57,8958.32,8958.81,8953.48,8958.11,9887,215,2070,
2014-11-19_12:58,8958.50,8958.51,8953.58,8954.66,11427,218,2230,
2014-11-19_12:59,8957.32,8957.32,8952.61,8952.61,9477,173,1960,
2014-11-19_13:00,8953.84,8957.19,8952.71,8956.84,11994,249,2385,
2014-11-19_13:01,8953.10,8957.26,8951.71,8952.15,11299,274,2741,
2014-11-19_13:02,8956.80,8956.80,8949.33,8950.04,14887,243,2924,
2014-11-19_13:03,8955.49,8955.49,8948.87,8949.09,13310,286,3114,
2014-11-19_13:04,8949.42,8953.95,8947.48,8949.23,11734,280,3141,
2014-11-19_13:05,8947.38,8953.99,8946.85,8953.99,12358,265,2920,
2014-11-19_13:06,8950.42,8952.21,8948.11,8948.15,14665,287,3255,
2014-11-19_13:07,8948.36,8949.68,8946.72,8949.68,15839,326,3343,
2014-11-19_13:08,8946.33,8950.26,8945.60,8950.26,13337,277,2945,
2014-11-19_13:09,8946.48,8951.59,8945.56,8951.59,11737,280,2980,
2014-11-19_13:10,8951.27,8951.27,8945.75,8946.33,13698,249,2860,
2014-11-19_13:11,8946.17,8952.55,8945.95,8946.54,10534,240,2865,
2014-11-19_13:12,8946.80,8952.16,8946.80,8952.13,12865,300,2954,
2014-11-19_13:13,8951.58,8955.68,8951.50,8955.68,17810,556,3645,
2014-11-19_13:14,8952.84,8956.61,8950.53,8951.52,14866,272,2891,
2014-11-19_13:15,8951.39,8957.12,8951.22,8951.31,14491,298,3121,
2014-11-19_13:16,8951.45,8954.15,8951.45,8952.48,14338,287,3383,
2014-11-19_13:17,8952.28,8952.28,8951.32,8951.32,17013,299,3179,
2014-11-19_13:18,8952.82,8954.91,8952.77,8954.56,15135,337,3586,
2014-11-19_13:19,8954.54,8962.29,8954.54,8960.60,21744,389,3766,
2014-11-19_13:20,8962.02,8963.18,8957.32,8957.32,20632,510,4402,
2014-11-19_13:21,8959.24,8964.09,8958.61,8958.80,21656,398,4478,
2014-11-19_13:22,8958.55,8963.76,8957.30,8958.52,21376,418,4366,
2014-11-19_13:23,8959.05,8959.05,8956.01,8956.01,23614,420,4446,
2014-11-19_13:24,8955.85,8958.64,8953.31,8958.64,25028,424,4490,
2014-11-19_13:25,8954.40,8964.36,8954.40,8964.36,28010,519,5122,
2014-11-19_13:26,8964.36,8964.36,8964.36,8964.36,50,1,1,
2014-11-19_13:27,8964.36,8964.36,8964.36,8964.36,0,0,0,
2014-11-19_13:28,8964.36,8964.36,8964.36,8964.36,0,0,0,
2014-11-19_13:29,8964.36,8964.36,8964.36,8964.36,0,0,0,
2014-11-19_13:30,8964.36,8964.36,8963.24,8963.24,305373,13724,27848,
2014-11-20_09:01,8984.93,8994.51,8984.93,8992.91,56380,2083,13704,
2014-11-20_09:02,8992.88,8999.05,8992.88,8996.59,28572,705,5265,
2014-11-20_09:03,8996.92,9002.21,8996.92,8999.12,58777,743,6111,
2014-11-20_09:04,8997.49,8998.17,8996.93,8998.14,74513,762,6349,
2014-11-20_09:05,8998.85,8998.85,8996.81,8996.99,88741,692,5743,
2014-11-20_09:06,8999.27,9003.67,8999.04,8999.56,105352,719,6047,
2014-11-20_09:07,9005.23,9011.02,9005.18,9009.12,85276,804,6156,
2014-11-20_09:08,9010.01,9018.17,9010.01,9018.17,97090,792,6339,
2014-11-20_09:09,9015.37,9022.60,9015.37,9022.60,63160,651,5492,
2014-11-20_09:10,9022.84,9027.41,9022.75,9027.41,79301,1125,6683,
2014-11-20_09:11,9028.17,9036.43,9027.61,9032.23,87483,809,6399,
2014-11-20_09:12,9035.80,9036.21,9031.61,9036.21,76450,568,5391,
2014-11-20_09:13,9032.06,9037.10,9031.06,9032.02,76722,592,5278,
2014-11-20_09:14,9032.23,9033.22,9031.37,9031.37,69623,521,4601,
2014-11-20_09:15,9030.95,9036.08,9030.95,9031.55,46200,465,4215,
2014-11-20_09:16,9035.74,9036.07,9029.99,9036.02,45970,557,4049,
2014-11-20_09:17,9035.18,9036.96,9031.00,9036.96,45248,552,4406,
2014-11-20_09:18,9032.21,9039.99,9032.21,9039.99,59562,630,4432,
2014-11-20_09:19,9036.22,9042.52,9035.91,9042.52,50316,569,4620,
2014-11-20_09:20,9042.45,9044.51,9038.56,9040.49,49141,595,5187,
2014-11-20_09:21,9041.22,9045.41,9041.22,9043.07,46228,565,5144,
2014-11-20_09:22,9042.66,9043.35,9042.02,9043.00,52331,532,4617,
2014-11-20_09:23,9042.98,9047.95,9042.69,9043.23,40969,516,4718,
2014-11-20_09:24,9048.10,9048.10,9043.89,9043.89,61287,511,4335,
2014-11-20_09:25,9043.37,9043.67,9042.36,9042.36,47316,422,3913,
2014-11-20_09:26,9046.77,9047.26,9041.99,9047.26,54669,526,4282,
2014-11-20_09:27,9042.38,9042.67,9041.79,9041.94,53415,455,4041,
2014-11-20_09:28,9042.54,9042.54,9041.51,9041.70,53509,615,3760,
2014-11-20_09:29,9041.41,9042.02,9037.21,9041.75,27902,367,3239,
2014-11-20_09:30,9036.65,9041.45,9036.00,9036.00,27661,394,3361,
2014-11-20_09:31,9035.89,9039.88,9035.00,9037.95,30797,345,3158,
2014-11-20_09:32,9034.27,9038.20,9033.92,9038.20,25685,288,2998,
2014-11-20_09:33,9036.93,9037.71,9033.48,9037.06,25151,349,2988,
2014-11-20_09:34,9036.17,9037.19,9035.78,9036.53,30172,340,3159,
2014-11-20_09:35,9031.21,9038.31,9031.21,9031.93,25073,313,2904,
2014-11-20_09:36,9037.20,9039.29,9033.25,9033.25,22668,305,3085,
2014-11-20_09:37,9034.85,9036.48,9034.85,9035.32,18921,279,2761,
2014-11-20_09:38,9039.44,9040.93,9035.82,9038.72,24386,328,3246,
2014-11-20_09:39,9039.65,9042.68,9036.38,9042.23,43387,774,4465,
2014-11-20_09:40,9040.85,9043.04,9036.66,9041.38,33726,453,3968,
2014-11-20_09:41,9041.68,9041.82,9040.93,9041.32,25505,408,3572,
2014-11-20_09:42,9042.04,9042.04,9040.99,9041.04,35151,335,3552,
2014-11-20_09:43,9041.93,9041.93,9034.31,9034.31,22492,315,2972,
2014-11-20_09:44,9039.52,9040.06,9038.61,9039.52,36716,304,2885,
2014-11-20_09:45,9038.75,9039.02,9037.70,9037.99,40758,371,3510,
2014-11-20_09:46,9040.40,9050.75,9040.40,9050.75,66209,878,7064,
2014-11-20_09:47,9050.93,9056.54,9050.60,9056.54,46879,583,4776,
2014-11-20_09:48,9051.17,9055.27,9049.76,9050.40,35196,406,3778,
2014-11-20_09:49,9050.01,9051.11,9050.01,9050.67,28970,320,3150,
2014-11-20_09:50,9055.76,9055.76,9049.92,9053.45,33141,399,3550,
2014-11-20_09:51,9053.83,9054.90,9049.10,9053.29,30191,415,3561,
2014-11-20_09:52,9049.71,9049.90,9049.49,9049.49,22025,318,3009,
2014-11-20_09:53,9053.66,9053.66,9048.77,9049.61,28723,389,3309,
2014-11-20_09:54,9049.05,9054.35,9048.90,9049.06,18367,285,2783,
2014-11-20_09:55,9049.04,9053.13,9047.69,9052.45,20456,301,2772,
2014-11-20_09:56,9052.52,9052.52,9046.27,9046.54,20649,290,2712,
2014-11-20_09:57,9046.64,9047.61,9045.87,9045.87,24080,267,2669,
2014-11-20_09:58,9050.19,9050.61,9045.95,9045.95,23859,297,2735,
2014-11-20_09:59,9045.29,9050.50,9044.96,9045.96,23916,309,2646,
2014-11-20_10:00,9046.54,9046.54,9044.28,9045.31,19665,260,2425,
2014-11-20_10:01,9044.88,9046.12,9044.88,9045.33,17927,238,2362,
2014-11-20_10:02,9045.41,9049.56,9044.00,9044.06,13929,232,2192,
2014-11-20_10:03,9047.67,9047.67,9043.13,9044.05,14908,231,2345,
2014-11-20_10:04,9043.26,9049.19,9043.26,9044.14,12050,220,2364,
2014-11-20_10:05,9043.69,9048.48,9043.69,9048.48,19817,249,2286,
2014-11-20_10:06,9043.39,9049.31,9043.39,9049.20,19093,230,2383,
2014-11-20_10:07,9045.08,9049.20,9043.51,9043.56,13346,200,2108,
2014-11-20_10:08,9047.80,9047.97,9042.81,9042.81,20292,308,2290,
2014-11-20_10:09,9043.20,9048.30,9042.75,9042.75,19098,288,2237,
2014-11-20_10:10,9043.04,9047.51,9042.55,9047.51,21332,268,2318,
2014-11-20_10:11,9041.38,9047.77,9041.29,9042.54,12947,235,2277,
2014-11-20_10:12,9047.76,9047.76,9041.15,9041.59,10730,202,1913,
2014-11-20_10:13,9045.81,9046.41,9041.49,9041.94,19077,254,2322,
2014-11-20_10:14,9041.97,9047.00,9041.75,9046.65,10126,232,2001,
2014-11-20_10:15,9041.28,9046.73,9041.11,9046.73,15799,232,2115,
2014-11-20_10:16,9046.00,9047.94,9041.19,9042.36,10728,247,2245,
2014-11-20_10:17,9046.49,9047.62,9042.62,9042.77,15720,332,2292,
2014-11-20_10:18,9041.49,9046.75,9041.49,9042.51,11662,223,1953,
2014-11-20_10:19,9042.73,9048.61,9042.73,9047.90,12724,206,1953,
2014-11-20_10:20,9043.33,9045.62,9043.22,9044.92,14648,258,2291,
2014-11-20_10:21,9045.63,9046.29,9045.13,9045.13,21468,273,2521,
2014-11-20_10:22,9045.39,9051.32,9045.39,9051.32,14176,288,2617,
2014-11-20_10:23,9052.62,9052.62,9047.01,9051.77,19484,303,2789,
2014-11-20_10:24,9046.80,9047.65,9046.80,9047.65,19771,337,2772,
2014-11-20_10:25,9048.20,9052.11,9047.43,9048.50,13010,265,2467,
2014-11-20_10:26,9053.68,9054.18,9048.36,9052.36,24816,306,2718,
2014-11-20_10:27,9047.86,9054.56,9047.86,9054.56,19263,290,2628,
2014-11-20_10:28,9050.77,9055.01,9049.68,9049.68,19218,272,2313,
2014-11-20_10:29,9049.81,9057.05,9049.81,9057.05,16756,357,2524,
2014-11-20_10:30,9050.40,9056.66,9050.40,9052.97,16623,302,2572,
2014-11-20_10:31,9055.69,9058.71,9052.65,9053.53,25041,341,2895,
2014-11-20_10:32,9054.02,9058.52,9053.71,9053.71,11914,252,2256,
2014-11-20_10:33,9054.57,9061.30,9054.57,9055.04,21554,348,2786,
2014-11-20_10:34,9055.53,9062.75,9054.75,9056.74,17411,310,2642,
2014-11-20_10:35,9062.05,9062.89,9057.65,9057.98,17173,235,2327,
2014-11-20_10:36,9062.20,9062.20,9056.50,9057.88,14795,284,2619,
2014-11-20_10:37,9057.54,9062.02,9056.39,9057.05,15309,304,2685,
2014-11-20_10:38,9062.46,9063.15,9057.14,9061.10,14172,270,2376,
2014-11-20_10:39,9059.69,9061.03,9056.05,9056.29,13352,235,2221,
2014-11-20_10:40,9059.89,9059.89,9054.39,9055.41,14004,422,2476,
2014-11-20_10:41,9054.98,9055.42,9053.46,9055.42,13832,290,2427,
2014-11-20_10:42,9061.43,9061.43,9055.28,9056.47,24210,478,2782,
2014-11-20_10:43,9060.14,9060.14,9054.69,9054.69,15484,269,2238,
2014-11-20_10:44,9055.19,9056.12,9055.19,9055.77,21315,457,3229,
2014-11-20_10:45,9055.58,9056.07,9055.26,9055.26,12237,275,2481,
2014-11-20_10:46,9056.10,9059.31,9054.93,9055.61,10531,214,2341,
2014-11-20_10:47,9055.73,9056.48,9054.43,9054.43,13081,229,2219,
2014-11-20_10:48,9055.37,9055.37,9054.02,9054.25,8260,178,1843,
2014-11-20_10:49,9053.85,9058.79,9053.54,9053.54,12519,243,2056,
2014-11-20_10:50,9054.72,9056.46,9052.47,9056.20,10488,243,2059,
2014-11-20_10:51,9053.39,9053.48,9052.44,9053.48,10335,195,1888,
2014-11-20_10:52,9053.16,9053.16,9051.73,9051.91,12048,208,1979,
2014-11-20_10:53,9051.78,9051.89,9050.69,9050.69,13276,234,2034,
2014-11-20_10:54,9050.96,9051.33,9050.01,9050.61,11450,208,1995,
2014-11-20_10:55,9051.13,9052.07,9051.06,9051.17,13378,237,2001,
2014-11-20_10:56,9051.51,9054.57,9051.51,9054.57,27356,371,2312,
2014-11-20_10:57,9053.32,9059.13,9053.00,9053.64,20230,360,2573,
2014-11-20_10:58,9053.04,9054.31,9052.31,9052.31,24943,311,2625,
2014-11-20_10:59,9052.82,9052.92,9052.26,9052.35,20972,297,2564,
2014-11-20_11:00,9051.61,9054.36,9051.61,9054.36,31074,328,2654,
2014-11-20_11:01,9053.62,9053.62,9051.94,9053.14,24421,275,2354,
2014-11-20_11:02,9052.52,9053.49,9049.17,9049.17,12304,251,2008,
2014-11-20_11:03,9048.48,9052.98,9048.48,9051.53,10526,210,1851,
2014-11-20_11:04,9053.01,9053.01,9052.18,9052.99,12391,208,2158,
2014-11-20_11:05,9052.21,9052.21,9047.08,9051.49,12557,216,1965,
2014-11-20_11:06,9050.95,9052.55,9047.50,9047.50,11997,200,1816,
2014-11-20_11:07,9052.95,9052.95,9051.50,9052.05,10445,213,1903,
2014-11-20_11:08,9053.59,9053.59,9049.05,9052.67,8558,179,1849,
2014-11-20_11:09,9053.40,9053.40,9051.01,9051.01,9004,198,1777,
2014-11-20_11:10,9048.06,9053.03,9048.06,9053.03,16817,254,2249,
2014-11-20_11:11,9052.78,9053.06,9048.92,9051.96,8261,207,2004,
2014-11-20_11:12,9052.95,9052.95,9051.68,9051.71,7943,168,1699,
2014-11-20_11:13,9051.18,9053.04,9046.65,9047.58,6988,161,1689,
2014-11-20_11:14,9051.37,9052.01,9048.11,9051.90,24189,278,2631,
2014-11-20_11:15,9051.98,9053.35,9048.41,9052.89,8213,197,1708,
2014-11-20_11:16,9052.99,9054.53,9049.00,9053.20,9053,169,1641,
2014-11-20_11:17,9053.57,9054.50,9048.34,9048.34,11884,207,1861,
2014-11-20_11:18,9055.03,9055.03,9048.43,9053.79,7427,177,1754,
2014-11-20_11:19,9053.94,9054.38,9052.82,9054.38,9782,205,1820,
2014-11-20_11:20,9052.56,9054.35,9049.19,9049.19,9977,194,1772,
2014-11-20_11:21,9049.41,9054.44,9049.41,9053.40,9915,198,1881,
2014-11-20_11:22,9054.20,9054.50,9053.78,9054.29,8323,203,1809,
2014-11-20_11:23,9053.75,9054.33,9053.03,9054.33,11954,228,2064,
2014-11-20_11:24,9054.14,9055.44,9048.46,9054.59,13056,229,1948,
2014-11-20_11:25,9054.43,9055.43,9050.03,9053.85,12437,266,2308,
2014-11-20_11:26,9055.04,9055.04,9053.61,9054.00,25046,282,2102,
2014-11-20_11:27,9055.05,9055.20,9050.00,9054.61,12475,250,1941,
2014-11-20_11:28,9055.07,9056.03,9055.07,9055.53,11443,189,1785,
2014-11-20_11:29,9056.20,9056.58,9055.39,9055.39,10618,200,1806,
2014-11-20_11:30,9056.54,9057.94,9056.13,9057.94,10509,212,2057,
2014-11-20_11:31,9057.86,9060.21,9053.22,9060.21,23470,292,2412,
2014-11-20_11:32,9060.53,9060.53,9058.50,9059.96,17410,276,2359,
2014-11-20_11:33,9060.23,9062.22,9059.80,9061.46,18538,386,3118,
2014-11-20_11:34,9061.11,9061.11,9056.22,9056.22,16341,280,2357,
2014-11-20_11:35,9057.21,9062.92,9057.21,9062.45,13439,304,2328,
2014-11-20_11:36,9062.59,9064.00,9062.59,9064.00,18692,290,2555,
2014-11-20_11:37,9062.32,9068.28,9062.05,9068.28,16383,501,2521,
2014-11-20_11:38,9068.31,9068.75,9062.49,9067.48,25029,381,2956,
2014-11-20_11:39,9068.23,9068.23,9062.43,9062.43,17524,465,2385,
2014-11-20_11:40,9063.07,9067.76,9062.96,9063.03,11011,260,2067,
2014-11-20_11:41,9066.81,9069.12,9063.40,9064.36,19781,368,2985,
2014-11-20_11:42,9064.04,9066.27,9064.04,9065.87,16153,274,2671,
2014-11-20_11:43,9067.90,9071.26,9065.12,9065.12,16553,331,2650,
2014-11-20_11:44,9071.07,9071.37,9066.31,9067.26,14898,268,2453,
2014-11-20_11:45,9066.65,9072.71,9066.65,9072.32,11120,215,2256,
2014-11-20_11:46,9066.58,9072.96,9066.58,9072.96,20087,345,2481,
2014-11-20_11:47,9066.68,9072.31,9066.68,9072.31,9671,208,1897,
2014-11-20_11:48,9067.19,9072.43,9065.86,9071.37,13021,207,1948,
2014-11-20_11:49,9067.15,9071.58,9067.15,9070.22,16808,213,2036,
2014-11-20_11:50,9065.70,9070.66,9065.70,9065.87,10985,245,1944,
2014-11-20_11:51,9070.62,9070.84,9065.34,9066.76,10230,207,1922,
2014-11-20_11:52,9070.73,9070.73,9064.75,9065.44,13643,224,1748,
2014-11-20_11:53,9069.69,9070.27,9064.38,9066.01,12399,192,1867,
2014-11-20_11:54,9066.01,9072.16,9065.03,9065.03,17077,240,2042,
2014-11-20_11:55,9066.13,9070.92,9065.10,9068.92,11867,237,1998,
2014-11-20_11:56,9069.51,9071.32,9065.05,9070.34,12666,204,1758,
2014-11-20_11:57,9071.05,9071.05,9064.32,9066.46,10379,205,1860,
2014-11-20_11:58,9071.06,9071.06,9065.69,9069.47,10869,200,1819,
2014-11-20_11:59,9065.24,9069.91,9063.61,9063.61,13896,255,1944,
2014-11-20_12:00,9063.45,9064.78,9063.45,9064.78,10294,233,1798,
2014-11-20_12:01,9065.39,9069.39,9063.71,9063.71,13653,345,2335,
2014-11-20_12:02,9063.77,9065.18,9063.77,9064.70,11927,280,2022,
2014-11-20_12:03,9064.50,9064.74,9063.01,9064.58,11197,201,1760,
2014-11-20_12:04,9065.10,9065.10,9062.88,9063.11,11297,267,2004,
2014-11-20_12:05,9068.16,9068.42,9062.67,9068.07,14061,233,2282,
2014-11-20_12:06,9067.45,9068.28,9064.03,9065.63,11089,266,2110,
2014-11-20_12:07,9064.69,9065.32,9064.50,9065.13,11679,222,2063,
2014-11-20_12:08,9065.90,9070.11,9065.39,9065.91,29191,363,2482,
2014-11-20_12:09,9064.97,9069.59,9064.97,9069.02,25642,309,2394,
2014-11-20_12:10,9064.98,9070.14,9064.06,9064.98,20082,268,2032,
2014-11-20_12:11,9070.37,9070.37,9065.44,9065.54,12155,218,1896,
2014-11-20_12:12,9064.70,9068.38,9064.52,9065.93,19917,236,1831,
2014-11-20_12:13,9066.03,9070.86,9065.24,9065.24,20254,227,1796,
2014-11-20_12:14,9069.30,9069.30,9064.19,9068.15,7073,169,1612,
2014-11-20_12:15,9063.75,9068.72,9063.75,9063.97,8033,172,1689,
2014-11-20_12:16,9068.64,9068.64,9063.38,9068.50,7844,203,1732,
2014-11-20_12:17,9068.40,9068.40,9063.78,9063.81,8336,190,1617,
2014-11-20_12:18,9068.77,9068.77,9062.77,9066.90,8576,220,1685,
2014-11-20_12:19,9067.68,9068.81,9063.85,9068.81,14706,338,2283,
2014-11-20_12:20,9068.40,9068.40,9067.23,9067.23,11522,224,1846,
2014-11-20_12:21,9067.34,9067.80,9066.43,9067.19,15768,421,2154,
2014-11-20_12:22,9066.51,9068.03,9066.51,9066.82,18202,317,2146,
2014-11-20_12:23,9067.09,9067.20,9066.62,9066.78,9353,218,1819,
2014-11-20_12:24,9067.12,9068.84,9066.21,9068.61,11856,243,1933,
2014-11-20_12:25,9068.88,9069.70,9068.88,9069.70,11675,319,2191,
2014-11-20_12:26,9069.89,9071.59,9069.63,9070.01,16168,242,2259,
2014-11-20_12:27,9070.07,9070.21,9069.36,9069.53,9374,209,1698,
2014-11-20_12:28,9069.42,9070.31,9069.28,9069.68,11413,237,1770,
2014-11-20_12:29,9070.19,9070.19,9069.15,9070.15,11687,202,2004,
2014-11-20_12:30,9070.02,9070.21,9068.88,9070.21,10928,205,2044,
2014-11-20_12:31,9068.91,9070.08,9064.89,9065.94,11496,211,1871,
2014-11-20_12:32,9069.38,9070.03,9064.03,9064.03,10007,222,1874,
2014-11-20_12:33,9068.15,9068.74,9063.98,9063.98,11628,210,2073,
2014-11-20_12:34,9068.49,9068.71,9063.32,9064.04,8957,180,1795,
2014-11-20_12:35,9068.59,9068.59,9062.74,9063.84,10362,215,1754,
2014-11-20_12:36,9067.72,9067.72,9066.67,9067.16,9395,272,1844,
2014-11-20_12:37,9063.22,9067.94,9062.58,9067.78,7108,163,1734,
2014-11-20_12:38,9068.10,9068.10,9064.10,9066.77,9208,235,1867,
2014-11-20_12:39,9067.37,9067.46,9063.30,9066.72,10140,204,1878,
2014-11-20_12:40,9067.37,9068.37,9062.47,9067.86,9134,196,1876,
2014-11-20_12:41,9066.44,9067.35,9066.44,9066.95,13077,188,1847,
2014-11-20_12:42,9067.08,9067.96,9066.44,9066.53,8647,182,1890,
2014-11-20_12:43,9066.49,9066.49,9065.64,9065.64,7522,190,1996,
2014-11-20_12:44,9065.83,9066.20,9065.27,9065.63,13237,202,1983,
2014-11-20_12:45,9062.33,9064.78,9060.73,9064.78,9012,221,1956,
2014-11-20_12:46,9060.13,9067.36,9060.13,9067.36,9753,208,1997,
2014-11-20_12:47,9066.22,9066.22,9060.71,9060.71,8994,203,1908,
2014-11-20_12:48,9066.04,9066.04,9060.50,9061.94,8286,200,1864,
2014-11-20_12:49,9066.87,9067.28,9062.13,9062.22,11364,222,2015,
2014-11-20_12:50,9066.91,9067.01,9061.54,9061.54,8583,181,1926,
2014-11-20_12:51,9066.61,9067.53,9062.84,9062.88,11613,223,2176,
2014-11-20_12:52,9066.70,9068.62,9062.46,9062.46,10657,226,2204,
2014-11-20_12:53,9063.54,9068.35,9062.96,9063.61,9053,229,2275,
2014-11-20_12:54,9062.82,9067.71,9062.15,9062.15,11284,232,2240,
2014-11-20_12:55,9061.84,9066.68,9061.84,9063.12,11491,197,2097,
2014-11-20_12:56,9067.21,9068.27,9063.26,9063.26,12935,223,2323,
2014-11-20_12:57,9067.77,9068.11,9064.13,9067.38,16136,338,3073,
2014-11-20_12:58,9068.26,9069.29,9063.53,9069.29,15049,268,2843,
2014-11-20_12:59,9068.87,9069.28,9068.47,9069.28,14984,271,2548,
2014-11-20_13:00,9063.91,9068.22,9062.86,9062.86,14874,286,2450,
2014-11-20_13:01,9064.08,9069.42,9064.04,9069.42,20920,290,2541,
2014-11-20_13:02,9068.71,9069.15,9068.06,9068.87,15498,275,2593,
2014-11-20_13:03,9063.96,9069.22,9063.41,9068.00,11230,231,2350,
2014-11-20_13:04,9064.01,9068.84,9062.73,9066.77,16884,395,2555,
2014-11-20_13:05,9063.43,9068.11,9062.33,9063.03,13696,293,2582,
2014-11-20_13:06,9062.32,9068.68,9062.32,9068.68,13371,263,2576,
2014-11-20_13:07,9063.82,9067.01,9062.53,9066.01,12723,237,2350,
2014-11-20_13:08,9061.57,9068.05,9061.57,9068.03,19077,283,2699,
2014-11-20_13:09,9068.80,9069.38,9062.23,9062.23,15895,357,3166,
2014-11-20_13:10,9067.03,9069.79,9061.41,9063.59,15279,302,3152,
2014-11-20_13:11,9066.98,9068.17,9062.62,9062.65,13208,282,2774,
2014-11-20_13:12,9062.00,9067.46,9060.94,9060.94,20661,329,2871,
2014-11-20_13:13,9066.04,9066.28,9061.78,9066.28,14711,288,2718,
2014-11-20_13:14,9066.40,9066.40,9062.25,9065.74,16334,360,3009,
2014-11-20_13:15,9062.05,9065.94,9060.84,9061.03,17723,366,3230,
2014-11-20_13:16,9065.83,9067.03,9060.76,9060.76,21117,334,3007,
2014-11-20_13:17,9063.51,9067.89,9059.94,9062.56,20482,363,3127,
2014-11-20_13:18,9066.00,9068.38,9060.42,9068.38,18650,443,3406,
2014-11-20_13:19,9067.53,9067.53,9061.25,9064.97,22510,371,3525,
2014-11-20_13:20,9067.44,9069.48,9064.38,9064.38,16496,309,3223,
2014-11-20_13:21,9067.25,9069.29,9064.67,9069.25,18309,339,3355,
2014-11-20_13:22,9069.79,9069.79,9064.38,9069.35,22120,351,3584,
2014-11-20_13:23,9065.97,9068.97,9065.97,9068.96,25671,423,4357,
2014-11-20_13:24,9070.67,9072.10,9064.50,9072.10,34590,553,4849,
2014-11-20_13:25,9066.22,9072.31,9065.81,9065.81,38987,531,5411,
2014-11-20_13:26,9065.81,9065.81,9065.81,9065.81,0,0,0,
2014-11-20_13:27,9065.81,9065.81,9065.81,9065.81,0,0,0,
2014-11-20_13:28,9065.81,9065.81,9065.81,9065.81,0,0,0,
2014-11-20_13:29,9065.81,9065.81,9065.81,9065.81,0,0,0,
2014-11-20_13:30,9065.81,9078.87,9065.81,9078.87,150656,5392,29254,
2014-11-21_09:01,9104.34,9105.99,9100.45,9100.61,64024,2719,16706,
2014-11-21_09:02,9099.93,9101.87,9097.56,9098.60,26524,917,6270,
2014-11-21_09:03,9093.53,9093.53,9088.46,9088.46,59846,812,6232,
2014-11-21_09:04,9088.29,9089.03,9087.35,9087.35,69656,662,5964,
2014-11-21_09:05,9087.25,9087.25,9085.23,9085.23,80134,636,5692,
2014-11-21_09:06,9086.08,9088.00,9086.08,9086.24,83379,656,6084,
2014-11-21_09:07,9087.12,9091.61,9087.12,9089.63,69445,602,5393,
2014-11-21_09:08,9089.03,9089.78,9087.74,9088.31,65365,686,4984,
2014-11-21_09:09,9088.60,9088.60,9086.02,9086.02,81189,711,5584,
2014-11-21_09:10,9086.63,9088.07,9085.90,9086.53,61445,530,4454,
2014-11-21_09:11,9086.86,9086.86,9085.26,9085.85,52871,485,4183,
2014-11-21_09:12,9086.22,9086.22,9084.99,9085.59,47622,478,4637,
2014-11-21_09:13,9081.31,9086.40,9081.30,9086.40,48310,511,4360,
2014-11-21_09:14,9086.66,9088.27,9086.38,9088.27,47147,511,4413,
2014-11-21_09:15,9087.39,9089.68,9087.39,9088.81,57780,610,4897,
2014-11-21_09:16,9090.01,9090.29,9088.89,9089.75,41910,442,4223,
2014-11-21_09:17,9086.17,9089.70,9085.42,9089.62,46195,449,4166,
2014-11-21_09:18,9090.00,9090.61,9085.34,9085.34,42077,475,4593,
2014-11-21_09:19,9090.91,9092.54,9085.57,9092.54,37282,451,4558,
2014-11-21_09:20,9092.47,9094.45,9087.83,9094.45,48317,548,4799,
2014-11-21_09:21,9095.88,9097.71,9095.88,9096.86,45484,564,5281,
2014-11-21_09:22,9098.13,9098.48,9097.24,9097.70,56914,560,5419,
2014-11-21_09:23,9094.62,9099.74,9094.62,9098.85,46181,582,5501,
2014-11-21_09:24,9098.51,9100.30,9097.66,9097.66,45838,481,4683,
2014-11-21_09:25,9098.08,9098.65,9097.64,9098.65,42926,470,4248,
2014-11-21_09:26,9098.46,9098.89,9096.67,9097.61,36591,401,3995,
2014-11-21_09:27,9098.12,9103.23,9097.02,9097.37,38942,359,3495,
2014-11-21_09:28,9097.79,9102.90,9097.79,9102.90,23851,337,3398,
2014-11-21_09:29,9103.47,9104.51,9099.62,9103.80,28641,360,3542,
2014-11-21_09:30,9099.54,9105.52,9099.54,9105.52,40983,421,3507,
2014-11-21_09:31,9101.86,9107.33,9101.86,9106.47,35470,418,3597,
2014-11-21_09:32,9106.03,9107.66,9101.41,9107.66,30177,427,3773,
2014-11-21_09:33,9107.47,9109.27,9106.77,9109.27,34847,517,4201,
2014-11-21_09:34,9104.47,9110.34,9103.93,9103.93,44998,444,4043,
2014-11-21_09:35,9109.07,9111.18,9108.90,9108.90,30138,380,3833,
2014-11-21_09:36,9104.43,9110.97,9104.43,9110.48,30066,411,3768,
2014-11-21_09:37,9109.61,9109.81,9105.46,9105.64,25331,344,3459,
2014-11-21_09:38,9105.12,9110.74,9105.12,9110.74,31171,384,3302,
2014-11-21_09:39,9110.56,9110.56,9104.36,9109.77,30693,370,3485,
2014-11-21_09:40,9105.33,9110.72,9105.23,9105.23,34561,364,3762,
2014-11-21_09:41,9105.29,9110.57,9103.62,9103.62,34016,375,3297,
2014-11-21_09:42,9108.51,9108.51,9100.95,9100.95,18562,333,3074,
2014-11-21_09:43,9101.23,9106.18,9101.23,9106.18,21263,314,2933,
2014-11-21_09:44,9101.69,9105.22,9100.16,9100.16,18783,312,2845,
2014-11-21_09:45,9099.98,9102.01,9097.57,9097.63,21689,326,3026,
2014-11-21_09:46,9096.86,9097.32,9094.12,9094.51,27821,417,3281,
2014-11-21_09:47,9099.22,9099.22,9092.82,9092.82,26561,419,3294,
2014-11-21_09:48,9096.63,9096.63,9091.14,9091.14,18724,278,2615,
2014-11-21_09:49,9089.45,9094.34,9089.15,9089.15,18202,290,2667,
2014-11-21_09:50,9089.61,9096.58,9089.61,9091.34,16651,279,2438,
2014-11-21_09:51,9091.88,9094.85,9090.81,9090.84,20007,260,2302,
2014-11-21_09:52,9090.72,9091.55,9090.72,9091.55,22991,270,2277,
2014-11-21_09:53,9092.17,9093.61,9089.35,9090.04,15768,230,2090,
2014-11-21_09:54,9089.27,9094.20,9089.00,9093.80,12510,229,1994,
2014-11-21_09:55,9090.28,9091.20,9089.95,9089.95,18856,207,2049,
2014-11-21_09:56,9089.90,9095.28,9089.90,9090.35,15936,221,2264,
2014-11-21_09:57,9090.82,9090.82,9088.00,9088.00,12890,242,2232,
2014-11-21_09:58,9088.22,9091.93,9087.44,9088.19,15877,258,2299,
2014-11-21_09:59,9088.10,9088.18,9086.25,9086.25,17908,290,2701,
2014-11-21_10:00,9090.72,9090.72,9084.20,9084.20,16208,283,2365,
2014-11-21_10:01,9083.44,9084.72,9083.44,9084.06,19899,298,2656,
2014-11-21_10:02,9084.64,9085.54,9082.74,9083.29,16565,281,2285,
2014-11-21_10:03,9083.03,9083.59,9082.32,9082.88,24106,294,2489,
2014-11-21_10:04,9082.10,9087.48,9081.84,9082.48,16909,271,2266,
2014-11-21_10:05,9082.17,9082.19,9080.33,9080.33,17340,250,2267,
2014-11-21_10:06,9081.28,9082.00,9080.60,9080.82,19493,328,2592,
2014-11-21_10:07,9080.73,9080.73,9078.65,9078.65,20472,275,2307,
2014-11-21_10:08,9078.18,9078.18,9077.94,9077.94,27006,314,2765,
2014-11-21_10:09,9076.75,9077.19,9076.03,9076.48,14945,301,2564,
2014-11-21_10:10,9076.71,9076.71,9075.80,9075.82,16497,265,2371,
2014-11-21_10:11,9077.14,9077.19,9076.10,9076.45,12830,251,2300,
2014-11-21_10:12,9076.46,9076.82,9076.19,9076.19,18112,218,2147,
2014-11-21_10:13,9076.02,9077.17,9071.86,9072.26,12475,220,1950,
2014-11-21_10:14,9073.16,9076.97,9073.16,9076.16,9590,190,1852,
2014-11-21_10:15,9073.26,9077.82,9073.26,9076.79,11070,179,1802,
2014-11-21_10:16,9077.96,9080.71,9075.43,9080.71,16829,268,2184,
2014-11-21_10:17,9080.76,9082.04,9077.18,9081.71,14756,213,2310,
2014-11-21_10:18,9080.93,9083.60,9080.93,9083.60,17548,206,2016,
2014-11-21_10:19,9082.69,9084.59,9082.69,9084.59,24737,224,2128,
2014-11-21_10:20,9084.11,9085.47,9080.85,9080.85,9607,169,1793,
2014-11-21_10:21,9081.10,9085.59,9081.09,9085.33,10105,189,2007,
2014-11-21_10:22,9080.09,9086.83,9080.09,9086.83,11169,163,1872,
2014-11-21_10:23,9086.65,9088.21,9082.65,9086.76,9433,164,1973,
2014-11-21_10:24,9082.62,9088.01,9082.62,9087.88,9422,165,1710,
2014-11-21_10:25,9087.34,9087.55,9083.03,9087.55,6605,139,1496,
2014-11-21_10:26,9087.15,9087.81,9083.02,9087.81,6389,151,1722,
2014-11-21_10:27,9088.03,9088.81,9084.29,9088.33,8140,149,1604,
2014-11-21_10:28,9083.53,9088.30,9083.53,9087.48,7262,145,1574,
2014-11-21_10:29,9087.67,9088.04,9087.17,9087.94,8859,134,1461,
2014-11-21_10:30,9087.58,9087.58,9082.32,9086.43,8965,162,1542,
2014-11-21_10:31,9082.33,9087.46,9082.33,9086.98,10312,196,1777,
2014-11-21_10:32,9088.11,9088.11,9081.67,9086.20,10483,174,1659,
2014-11-21_10:33,9086.08,9087.93,9082.36,9087.93,7161,169,1648,
2014-11-21_10:34,9088.73,9088.73,9083.20,9087.53,11567,223,1890,
2014-11-21_10:35,9086.96,9087.06,9082.10,9087.06,9177,194,1753,
2014-11-21_10:36,9087.73,9087.74,9082.75,9083.04,8134,159,1675,
2014-11-21_10:37,9083.04,9088.23,9083.04,9088.23,12957,147,1794,
2014-11-21_10:38,9087.82,9087.82,9081.83,9082.58,9765,193,1885,
2014-11-21_10:39,9087.32,9087.98,9082.45,9083.22,7424,149,1590,
2014-11-21_10:40,9082.98,9083.03,9081.84,9083.02,8570,189,1714,
2014-11-21_10:41,9082.82,9088.56,9082.82,9087.85,7616,167,1555,
2014-11-21_10:42,9088.36,9088.36,9082.84,9087.94,7735,143,1540,
2014-11-21_10:43,9088.09,9088.09,9082.58,9083.23,9856,164,1673,
2014-11-21_10:44,9081.84,9087.20,9081.84,9082.35,7632,170,1645,
2014-11-21_10:45,9087.21,9087.21,9081.19,9081.19,8638,155,1796,
2014-11-21_10:46,9081.55,9086.89,9081.47,9081.76,16037,199,1960,
2014-11-21_10:47,9086.22,9086.86,9081.94,9085.92,13584,292,1956,
2014-11-21_10:48,9086.01,9086.88,9082.33,9083.55,10143,223,1800,
2014-11-21_10:49,9082.55,9083.17,9080.92,9080.92,15327,226,1774,
2014-11-21_10:50,9080.85,9086.17,9080.85,9085.37,11047,194,1723,
2014-11-21_10:51,9081.06,9081.63,9080.04,9080.87,7369,172,1725,
2014-11-21_10:52,9080.65,9085.28,9079.70,9079.70,9620,210,1780,
2014-11-21_10:53,9078.54,9084.60,9078.54,9084.51,8493,173,1698,
2014-11-21_10:54,9080.07,9085.20,9080.07,9085.00,7596,177,1497,
2014-11-21_10:55,9080.04,9084.92,9079.29,9079.74,7547,170,1561,
2014-11-21_10:56,9080.71,9084.42,9079.04,9084.42,8050,185,1632,
2014-11-21_10:57,9079.27,9083.91,9078.81,9078.81,9028,172,1575,
2014-11-21_10:58,9078.80,9084.51,9078.80,9081.75,7828,178,1635,
2014-11-21_10:59,9076.27,9082.07,9076.27,9080.72,6473,167,1493,
2014-11-21_11:00,9077.03,9081.52,9076.32,9076.32,9333,174,1762,
2014-11-21_11:01,9076.79,9081.93,9076.27,9081.93,7236,148,1506,
2014-11-21_11:02,9076.76,9081.79,9076.76,9081.79,8786,159,1523,
2014-11-21_11:03,9081.32,9081.71,9077.56,9080.04,6991,148,1535,
2014-11-21_11:04,9076.99,9080.93,9075.68,9078.23,9038,161,1551,
2014-11-21_11:05,9078.29,9084.77,9077.93,9084.16,11921,207,1777,
2014-11-21_11:06,9083.68,9083.68,9077.97,9079.81,16388,237,1915,
2014-11-21_11:07,9079.59,9083.85,9079.33,9083.27,10651,175,1535,
2014-11-21_11:08,9078.91,9085.01,9078.91,9084.81,8282,180,1547,
2014-11-21_11:09,9084.71,9084.71,9079.26,9080.84,7816,192,1611,
2014-11-21_11:10,9086.07,9087.07,9082.59,9082.93,12459,238,1880,
2014-11-21_11:11,9082.33,9087.74,9081.99,9086.80,10873,203,1739,
2014-11-21_11:12,9087.70,9087.97,9082.10,9087.02,14181,218,1787,
2014-11-21_11:13,9083.05,9088.22,9083.05,9088.22,11242,283,1927,
2014-11-21_11:14,9087.94,9089.82,9087.94,9089.39,9885,198,1715,
2014-11-21_11:15,9089.81,9089.81,9087.85,9088.97,10944,192,1811,
2014-11-21_11:16,9089.17,9090.22,9084.57,9090.22,11046,201,1695,
2014-11-21_11:17,9089.17,9090.60,9088.78,9088.86,9812,241,1757,
2014-11-21_11:18,9089.06,9089.79,9083.95,9089.79,10613,184,1585,
2014-11-21_11:19,9089.74,9090.99,9085.34,9088.51,31446,235,1693,
2014-11-21_11:20,9088.73,9090.00,9085.13,9085.39,17816,199,1646,
2014-11-21_11:21,9084.90,9090.04,9084.90,9085.65,10001,223,1572,
2014-11-21_11:22,9089.45,9090.30,9085.54,9089.01,6980,155,1543,
2014-11-21_11:23,9089.49,9090.05,9084.75,9085.67,6428,158,1377,
2014-11-21_11:24,9089.87,9091.54,9085.78,9090.59,12711,206,1737,
2014-11-21_11:25,9086.01,9090.31,9085.26,9085.56,13979,222,1845,
2014-11-21_11:26,9086.41,9087.13,9086.17,9086.97,11538,297,2584,
2014-11-21_11:27,9092.87,9092.87,9086.54,9086.54,13189,247,1968,
2014-11-21_11:28,9091.26,9092.32,9087.20,9087.20,11658,221,1863,
2014-11-21_11:29,9087.58,9092.52,9087.23,9092.52,12986,235,2191,
2014-11-21_11:30,9092.81,9092.81,9086.67,9091.95,10886,227,1867,
2014-11-21_11:31,9087.78,9092.58,9087.78,9092.58,10639,162,1655,
2014-11-21_11:32,9092.58,9092.60,9088.05,9088.05,10908,152,1709,
2014-11-21_11:33,9088.22,9093.83,9088.22,9092.81,9404,164,1787,
2014-11-21_11:34,9089.54,9094.21,9089.10,9089.39,7766,203,1799,
2014-11-21_11:35,9089.73,9093.53,9089.18,9089.18,8215,183,1778,
2014-11-21_11:36,9093.47,9093.78,9088.55,9093.30,8587,154,1602,
2014-11-21_11:37,9093.45,9094.57,9088.46,9094.44,7388,200,1713,
2014-11-21_11:38,9093.44,9094.17,9089.15,9094.17,8804,158,1615,
2014-11-21_11:39,9088.82,9093.68,9088.09,9093.68,8304,199,1728,
2014-11-21_11:40,9088.74,9093.21,9088.74,9088.99,10323,188,1739,
2014-11-21_11:41,9089.36,9092.65,9087.99,9092.65,7117,165,1601,
2014-11-21_11:42,9088.28,9091.73,9086.36,9091.39,7850,200,1599,
2014-11-21_11:43,9091.78,9093.99,9088.20,9088.20,12955,229,1837,
2014-11-21_11:44,9088.85,9094.05,9088.85,9093.83,6835,162,1605,
2014-11-21_11:45,9092.91,9094.15,9088.39,9094.15,6807,151,1627,
2014-11-21_11:46,9093.67,9093.67,9088.56,9093.53,8424,196,1741,
2014-11-21_11:47,9093.54,9093.93,9087.99,9093.93,7970,130,1518,
2014-11-21_11:48,9089.90,9093.38,9087.98,9089.48,7251,153,1476,
2014-11-21_11:49,9089.03,9094.49,9088.95,9089.06,15999,243,2089,
2014-11-21_11:50,9089.41,9095.06,9089.17,9089.17,14880,243,2270,
2014-11-21_11:51,9090.46,9095.93,9090.24,9090.91,11469,252,2063,
2014-11-21_11:52,9095.50,9096.16,9090.01,9090.51,11430,183,1700,
2014-11-21_11:53,9090.21,9095.86,9089.64,9091.04,12400,240,2062,
2014-11-21_11:54,9096.25,9097.19,9091.98,9092.22,7561,207,1793,
2014-11-21_11:55,9096.92,9096.92,9091.55,9091.55,11052,234,1967,
2014-11-21_11:56,9095.81,9096.95,9090.92,9096.27,9163,178,1798,
2014-11-21_11:57,9095.96,9096.60,9092.04,9095.20,6555,170,1642,
2014-11-21_11:58,9095.45,9097.03,9091.92,9095.57,9255,175,1730,
2014-11-21_11:59,9097.78,9097.78,9091.28,9095.77,8800,198,1804,
2014-11-21_12:00,9095.86,9096.84,9092.54,9096.54,7043,154,1625,
2014-11-21_12:01,9092.60,9092.72,9092.12,9092.12,10051,242,1934,
2014-11-21_12:02,9093.63,9097.60,9092.63,9097.38,16027,346,2890,
2014-11-21_12:03,9097.16,9097.16,9091.54,9091.54,14499,259,2404,
2014-11-21_12:04,9096.67,9096.81,9091.36,9091.66,9591,194,1963,
2014-11-21_12:05,9096.79,9096.79,9091.25,9092.14,8151,178,1955,
2014-11-21_12:06,9092.13,9097.69,9091.84,9097.44,9858,251,2007,
2014-11-21_12:07,9091.73,9095.74,9091.73,9095.04,9460,197,2010,
2014-11-21_12:08,9096.14,9096.29,9090.93,9095.81,8251,192,1870,
2014-11-21_12:09,9096.01,9096.01,9091.23,9091.77,8204,200,1726,
2014-11-21_12:10,9091.83,9096.61,9090.21,9096.61,10307,192,1867,
2014-11-21_12:11,9096.84,9096.84,9091.52,9096.61,9402,208,1807,
2014-11-21_12:12,9093.16,9095.43,9091.65,9095.33,10087,193,1661,
2014-11-21_12:13,9091.12,9096.03,9090.89,9094.26,10889,219,1883,
2014-11-21_12:14,9097.10,9097.10,9090.02,9094.68,6469,166,1673,
2014-11-21_12:15,9090.91,9097.14,9090.81,9095.96,9301,148,1653,
2014-11-21_12:16,9091.24,9095.71,9089.87,9093.66,9455,247,1805,
2014-11-21_12:17,9094.79,9095.64,9089.96,9089.96,9803,162,1673,
2014-11-21_12:18,9094.35,9095.57,9090.80,9095.35,6902,142,1571,
2014-11-21_12:19,9095.67,9096.12,9095.15,9095.59,15722,248,1910,
2014-11-21_12:20,9096.29,9096.67,9095.11,9096.67,8453,205,1806,
2014-11-21_12:21,9091.79,9096.54,9091.79,9095.67,18085,268,2270,
2014-11-21_12:22,9096.57,9096.64,9091.26,9096.20,13588,229,2039,
2014-11-21_12:23,9089.94,9094.23,9089.04,9089.61,12928,203,2012,
2014-11-21_12:24,9094.32,9095.48,9089.61,9094.44,9431,235,1839,
2014-11-21_12:25,9095.24,9095.24,9090.51,9094.93,9900,169,1701,
2014-11-21_12:26,9095.51,9095.51,9091.54,9094.89,9537,187,1807,
2014-11-21_12:27,9095.42,9095.42,9090.81,9095.02,10515,204,2022,
2014-11-21_12:28,9095.20,9095.72,9090.46,9093.97,7643,179,1754,
2014-11-21_12:29,9095.11,9095.93,9089.92,9094.18,11340,199,1973,
2014-11-21_12:30,9094.76,9094.89,9090.18,9093.68,9722,171,1876,
2014-11-21_12:31,9093.94,9095.48,9090.28,9090.82,9077,180,1801,
2014-11-21_12:32,9090.27,9097.29,9090.27,9097.29,13139,266,1922,
2014-11-21_12:33,9091.04,9096.32,9090.73,9096.32,33106,283,2075,
2014-11-21_12:34,9096.24,9096.97,9091.85,9096.26,10558,243,2060,
2014-11-21_12:35,9091.30,9098.05,9091.01,9092.62,16593,344,2344,
2014-11-21_12:36,9092.79,9098.20,9092.17,9092.17,13598,205,1953,
2014-11-21_12:37,9098.00,9098.09,9092.43,9097.82,12329,189,1859,
2014-11-21_12:38,9097.45,9097.45,9092.65,9094.04,10455,207,1998,
2014-11-21_12:39,9093.67,9098.80,9093.08,9093.36,8299,161,1750,
2014-11-21_12:40,9092.82,9098.59,9092.82,9093.35,11551,234,2077,
2014-11-21_12:41,9097.18,9098.08,9092.87,9092.87,12266,197,2002,
2014-11-21_12:42,9092.60,9098.02,9092.60,9093.07,12562,158,1747,
2014-11-21_12:43,9093.43,9097.75,9092.62,9097.73,10239,196,1802,
2014-11-21_12:44,9097.47,9099.07,9093.62,9099.07,8614,166,1863,
2014-11-21_12:45,9098.46,9098.46,9093.59,9097.95,14688,200,2153,
2014-11-21_12:46,9098.34,9098.74,9093.18,9098.74,8578,136,1684,
2014-11-21_12:47,9093.10,9098.32,9093.10,9093.31,6849,162,1727,
2014-11-21_12:48,9093.64,9097.85,9093.64,9096.83,10244,180,1691,
2014-11-21_12:49,9091.03,9097.03,9091.03,9092.39,9134,167,1785,
2014-11-21_12:50,9092.91,9096.95,9091.56,9091.56,9263,197,1900,
2014-11-21_12:51,9096.36,9096.91,9096.11,9096.11,8034,161,1945,
2014-11-21_12:52,9096.42,9096.42,9091.21,9092.53,9059,194,1859,
2014-11-21_12:53,9091.67,9095.19,9089.82,9089.82,10642,200,1862,
2014-11-21_12:54,9095.00,9095.28,9089.79,9090.49,9498,178,1981,
2014-11-21_12:55,9095.27,9095.56,9090.09,9090.09,9842,205,1889,
2014-11-21_12:56,9095.35,9095.79,9090.59,9090.59,10538,276,2085,
2014-11-21_12:57,9091.88,9097.31,9091.08,9097.31,13892,218,2336,
2014-11-21_12:58,9097.56,9097.56,9091.16,9091.16,9404,191,1877,
2014-11-21_12:59,9095.75,9096.32,9091.66,9094.66,20789,217,2123,
2014-11-21_13:00,9095.63,9095.63,9091.15,9091.24,8356,175,1896,
2014-11-21_13:01,9096.32,9096.32,9090.85,9095.42,9391,239,2051,
2014-11-21_13:02,9095.22,9095.79,9090.34,9090.34,11523,239,2199,
2014-11-21_13:03,9096.29,9096.45,9090.66,9096.45,16838,273,2261,
2014-11-21_13:04,9095.98,9096.01,9090.91,9091.41,17662,220,2325,
2014-11-21_13:05,9097.11,9097.11,9091.58,9096.00,14401,224,2224,
2014-11-21_13:06,9091.40,9091.74,9090.48,9090.48,16885,309,2653,
2014-11-21_13:07,9094.14,9094.14,9089.38,9089.76,11897,243,2269,
2014-11-21_13:08,9094.87,9094.87,9089.15,9094.15,14333,237,2361,
2014-11-21_13:09,9094.98,9094.98,9089.78,9093.83,12713,223,2496,
2014-11-21_13:10,9094.62,9094.62,9089.19,9089.89,14825,242,2614,
2014-11-21_13:11,9093.90,9094.60,9089.58,9094.04,13597,232,2416,
2014-11-21_13:12,9089.22,9093.96,9088.56,9089.25,19033,264,2682,
2014-11-21_13:13,9088.38,9093.71,9088.13,9088.78,16559,280,2722,
2014-11-21_13:14,9088.81,9093.49,9087.67,9087.67,15518,302,2745,
2014-11-21_13:15,9088.33,9091.71,9086.48,9086.48,16482,265,2922,
2014-11-21_13:16,9092.71,9093.54,9086.84,9087.12,16624,278,2774,
2014-11-21_13:17,9091.66,9092.02,9087.31,9087.93,14800,318,2913,
2014-11-21_13:18,9089.55,9093.96,9088.58,9089.21,14840,322,2918,
2014-11-21_13:19,9092.01,9093.27,9092.01,9092.04,16371,342,3331,
2014-11-21_13:20,9092.48,9093.37,9087.40,9091.58,26530,313,3155,
2014-11-21_13:21,9088.32,9091.42,9086.13,9086.13,26549,378,3815,
2014-11-21_13:22,9086.44,9091.15,9085.40,9090.20,19071,366,3749,
2014-11-21_13:23,9086.55,9096.36,9086.55,9096.14,31839,833,5012,
2014-11-21_13:24,9091.73,9096.16,9091.35,9096.16,27731,510,4217,
2014-11-21_13:25,9089.35,9096.81,9089.35,9096.46,27043,470,4582,
2014-11-21_13:26,9096.46,9096.46,9096.46,9096.46,0,0,0,
2014-11-21_13:27,9096.46,9096.46,9096.46,9096.46,0,0,0,
2014-11-21_13:28,9096.46,9096.46,9096.46,9096.46,0,0,0,
2014-11-21_13:29,9096.46,9096.46,9096.46,9096.46,0,0,0,
2014-11-21_13:30,9096.46,9096.46,9091.53,9091.53,161905,6395,28491,
2014-11-24_09:01,9144.42,9158.98,9144.42,9156.92,73528,2905,19559,
2014-11-24_09:02,9159.86,9163.53,9155.31,9163.48,39738,1046,7460,
2014-11-24_09:03,9164.39,9165.03,9160.45,9163.89,70904,1013,7571,
2014-11-24_09:04,9164.30,9165.23,9158.57,9158.57,74437,908,7415,
2014-11-24_09:05,9163.72,9163.72,9158.60,9158.60,81364,851,6902,
2014-11-24_09:06,9159.79,9164.35,9157.53,9162.85,97341,884,7169,
2014-11-24_09:07,9163.47,9163.47,9158.78,9159.26,70925,754,6191,
2014-11-24_09:08,9164.35,9165.71,9161.38,9161.38,60386,697,5602,
2014-11-24_09:09,9164.29,9164.38,9159.67,9159.67,63974,677,5606,
2014-11-24_09:10,9162.54,9162.66,9156.69,9162.66,47991,606,5371,
2014-11-24_09:11,9156.82,9157.08,9155.48,9157.08,52860,604,5353,
2014-11-24_09:12,9156.26,9161.11,9155.57,9155.57,45072,559,5122,
2014-11-24_09:13,9161.27,9161.27,9150.91,9150.91,60152,672,5395,
2014-11-24_09:14,9150.87,9150.87,9145.40,9149.72,67698,784,5726,
2014-11-24_09:15,9146.24,9146.24,9138.92,9138.92,51076,767,5504,
2014-11-24_09:16,9146.09,9146.09,9138.18,9138.89,44308,636,5111,
2014-11-24_09:17,9138.59,9140.76,9135.96,9135.96,37121,483,4574,
2014-11-24_09:18,9136.27,9136.27,9134.06,9134.28,37256,479,4295,
2014-11-24_09:19,9138.64,9138.64,9133.75,9134.64,33845,455,3782,
2014-11-24_09:20,9134.29,9134.99,9130.22,9130.87,34758,447,3798,
2014-11-24_09:21,9130.25,9135.52,9130.07,9135.52,46197,449,4042,
2014-11-24_09:22,9132.20,9138.19,9132.20,9137.61,41207,407,3786,
2014-11-24_09:23,9133.77,9140.33,9133.77,9140.33,34668,388,3510,
2014-11-24_09:24,9135.55,9140.92,9134.88,9136.38,33026,363,3412,
2014-11-24_09:25,9141.24,9141.40,9136.06,9137.41,27870,318,3115,
2014-11-24_09:26,9141.77,9142.51,9137.84,9137.84,28760,340,3289,
2014-11-24_09:27,9143.59,9143.96,9138.19,9138.19,26688,334,3362,
2014-11-24_09:28,9138.26,9143.93,9138.26,9143.93,25524,304,2929,
2014-11-24_09:29,9140.03,9144.29,9139.95,9144.29,22626,318,3082,
2014-11-24_09:30,9144.14,9144.91,9140.05,9144.84,38325,470,3835,
2014-11-24_09:31,9140.60,9145.79,9140.32,9140.32,35555,387,3784,
2014-11-24_09:32,9143.64,9143.64,9140.34,9141.43,26322,347,3262,
2014-11-24_09:33,9141.27,9143.96,9138.43,9142.13,25178,374,3449,
2014-11-24_09:34,9142.68,9143.83,9138.33,9138.33,30049,360,3326,
2014-11-24_09:35,9138.30,9144.14,9138.30,9144.14,24928,329,3207,
2014-11-24_09:36,9139.33,9143.08,9137.24,9137.73,22560,334,3166,
2014-11-24_09:37,9142.79,9143.90,9138.70,9139.09,21337,290,3017,
2014-11-24_09:38,9139.61,9144.15,9138.91,9139.01,19843,319,2928,
2014-11-24_09:39,9143.33,9143.33,9137.90,9138.20,20217,310,2766,
2014-11-24_09:40,9137.55,9142.88,9137.15,9137.60,24143,298,2863,
2014-11-24_09:41,9142.16,9142.16,9137.14,9137.14,16325,259,2560,
2014-11-24_09:42,9141.63,9141.63,9135.94,9140.20,18054,332,2793,
2014-11-24_09:43,9136.89,9136.89,9134.24,9134.93,15698,282,2614,
2014-11-24_09:44,9140.79,9140.79,9135.72,9136.22,27206,387,3188,
2014-11-24_09:45,9136.39,9136.56,9134.94,9134.94,19363,348,2601,
2014-11-24_09:46,9135.00,9136.06,9134.80,9134.80,19075,325,2874,
2014-11-24_09:47,9129.62,9135.25,9129.62,9134.95,18602,294,3070,
2014-11-24_09:48,9134.35,9135.17,9133.62,9134.81,25826,401,3046,
2014-11-24_09:49,9133.86,9134.89,9133.11,9133.11,25678,344,2805,
2014-11-24_09:50,9134.23,9134.23,9132.89,9133.24,27913,334,2805,
2014-11-24_09:51,9133.39,9133.41,9132.22,9132.22,22904,319,2894,
2014-11-24_09:52,9133.08,9133.08,9127.30,9131.30,18470,272,2419,
2014-11-24_09:53,9130.37,9131.14,9126.88,9129.81,19730,263,2661,
2014-11-24_09:54,9130.06,9130.61,9124.28,9124.28,14843,273,2727,
2014-11-24_09:55,9125.00,9130.09,9125.00,9128.70,15627,281,2786,
2014-11-24_09:56,9123.41,9129.16,9123.41,9123.50,18701,289,2708,
2014-11-24_09:57,9123.60,9128.92,9123.60,9128.92,21013,247,2319,
2014-11-24_09:58,9129.68,9130.26,9124.09,9130.26,17428,240,2223,
2014-11-24_09:59,9128.79,9130.56,9124.52,9130.56,16155,255,2409,
2014-11-24_10:00,9127.71,9131.93,9125.81,9126.15,34700,319,2472,
2014-11-24_10:01,9130.66,9130.66,9126.70,9128.28,13857,222,2169,
2014-11-24_10:02,9128.24,9129.04,9128.00,9129.04,13089,236,2317,
2014-11-24_10:03,9129.27,9133.30,9128.97,9130.01,15709,229,2187,
2014-11-24_10:04,9133.91,9135.10,9128.80,9129.56,17249,246,2323,
2014-11-24_10:05,9129.68,9130.93,9129.68,9130.34,12402,205,2273,
2014-11-24_10:06,9130.20,9134.55,9128.70,9129.42,22241,249,2782,
2014-11-24_10:07,9130.49,9135.51,9130.34,9130.67,20165,305,2655,
2014-11-24_10:08,9134.77,9135.05,9130.48,9130.48,15742,185,2081,
2014-11-24_10:09,9135.30,9136.30,9131.09,9135.67,32800,259,2326,
2014-11-24_10:10,9136.80,9138.28,9134.04,9134.04,15051,215,2193,
2014-11-24_10:11,9133.53,9139.43,9133.53,9139.08,16750,229,2189,
2014-11-24_10:12,9139.04,9140.10,9139.04,9140.10,14768,233,2296,
2014-11-24_10:13,9134.68,9141.14,9134.68,9141.14,16554,231,2312,
2014-11-24_10:14,9139.39,9141.21,9135.39,9141.21,25984,253,2440,
2014-11-24_10:15,9135.58,9141.49,9135.58,9140.93,16097,216,2427,
2014-11-24_10:16,9140.24,9142.33,9136.86,9142.21,12245,196,2032,
2014-11-24_10:17,9137.58,9142.52,9137.58,9141.75,10944,197,1972,
2014-11-24_10:18,9137.51,9143.05,9137.32,9142.41,12454,208,1933,
2014-11-24_10:19,9137.74,9142.91,9137.74,9138.18,12267,221,2044,
2014-11-24_10:20,9143.11,9143.11,9137.92,9138.44,11122,224,2030,
2014-11-24_10:21,9138.10,9138.36,9137.47,9137.47,13004,194,1884,
2014-11-24_10:22,9138.26,9143.22,9137.93,9138.37,8290,168,1780,
2014-11-24_10:23,9137.89,9139.34,9137.89,9139.17,8558,162,1653,
2014-11-24_10:24,9137.52,9143.00,9137.52,9143.00,8646,180,1750,
2014-11-24_10:25,9138.01,9142.26,9137.16,9137.30,12320,192,1957,
2014-11-24_10:26,9141.05,9142.65,9137.04,9142.19,18255,241,2322,
2014-11-24_10:27,9138.25,9143.51,9138.25,9142.61,10551,184,1876,
2014-11-24_10:28,9142.79,9144.13,9137.85,9139.37,11151,193,1741,
2014-11-24_10:29,9139.24,9143.98,9137.97,9143.42,8344,148,1571,
2014-11-24_10:30,9139.03,9139.20,9138.21,9139.20,8088,159,1631,
2014-11-24_10:31,9138.57,9143.19,9137.78,9139.00,13159,358,2462,
2014-11-24_10:32,9138.57,9139.05,9137.74,9139.05,14707,250,2327,
2014-11-24_10:33,9137.52,9138.52,9137.52,9138.21,13102,225,2118,
2014-11-24_10:34,9138.77,9138.77,9137.26,9138.52,13193,210,2049,
2014-11-24_10:35,9138.64,9139.22,9137.83,9137.83,11310,178,1756,
2014-11-24_10:36,9138.03,9139.47,9138.03,9138.24,10433,213,1914,
2014-11-24_10:37,9138.61,9138.97,9137.20,9137.82,11577,241,2262,
2014-11-24_10:38,9137.67,9141.46,9133.01,9133.01,10964,266,2350,
2014-11-24_10:39,9136.78,9137.07,9135.80,9137.07,13883,235,2515,
2014-11-24_10:40,9135.91,9137.18,9134.80,9135.47,12268,230,2110,
2014-11-24_10:41,9136.68,9136.68,9130.84,9130.84,11822,198,2122,
2014-11-24_10:42,9130.25,9135.50,9130.25,9135.46,11043,230,2074,
2014-11-24_10:43,9134.18,9140.62,9134.18,9135.62,9380,182,1833,
2014-11-24_10:44,9134.99,9136.25,9134.54,9135.95,7966,155,1763,
2014-11-24_10:45,9135.08,9140.47,9134.70,9135.79,10334,177,1777,
2014-11-24_10:46,9136.09,9137.19,9135.71,9135.86,12941,180,1769,
2014-11-24_10:47,9135.54,9137.46,9135.45,9136.78,11812,148,1845,
2014-11-24_10:48,9136.60,9142.17,9136.48,9137.65,16117,203,2134,
2014-11-24_10:49,9136.66,9137.36,9135.89,9137.36,13237,222,2083,
2014-11-24_10:50,9136.19,9141.74,9136.19,9136.69,9512,164,1756,
2014-11-24_10:51,9136.28,9140.34,9135.69,9135.69,17056,238,2029,
2014-11-24_10:52,9140.94,9140.94,9136.31,9137.30,13799,206,2010,
2014-11-24_10:53,9136.18,9140.99,9136.18,9140.99,16391,233,1888,
2014-11-24_10:54,9140.63,9140.63,9134.98,9134.98,10975,212,1878,
2014-11-24_10:55,9140.07,9140.07,9134.76,9135.32,11394,185,1620,
2014-11-24_10:56,9138.60,9139.14,9134.68,9139.14,12081,213,1943,
2014-11-24_10:57,9139.51,9139.51,9132.82,9133.40,10183,186,1799,
2014-11-24_10:58,9138.79,9139.13,9133.58,9133.58,8600,157,1883,
2014-11-24_10:59,9137.98,9137.98,9134.01,9137.27,10902,203,1917,
2014-11-24_11:00,9137.91,9137.91,9132.79,9133.41,14907,216,2114,
2014-11-24_11:01,9137.59,9137.68,9132.84,9137.68,10381,204,2023,
2014-11-24_11:02,9132.84,9137.23,9130.82,9137.23,9261,215,1898,
2014-11-24_11:03,9132.50,9136.51,9131.18,9131.18,11507,186,1736,
2014-11-24_11:04,9132.35,9132.80,9132.07,9132.46,8968,222,1978,
2014-11-24_11:05,9132.58,9132.92,9132.18,9132.92,11073,226,2155,
2014-11-24_11:06,9133.37,9134.20,9132.83,9132.90,16851,228,2183,
2014-11-24_11:07,9132.54,9137.81,9132.25,9137.81,9583,185,2050,
2014-11-24_11:08,9132.64,9136.75,9131.24,9131.24,13190,219,2041,
2014-11-24_11:09,9132.65,9133.12,9132.22,9132.36,9279,211,2001,
2014-11-24_11:10,9137.06,9137.06,9132.55,9136.52,13421,162,1692,
2014-11-24_11:11,9132.35,9137.15,9131.83,9132.97,6776,170,1636,
2014-11-24_11:12,9133.17,9137.41,9132.33,9137.41,7214,169,1718,
2014-11-24_11:13,9132.67,9137.02,9132.08,9137.02,6734,162,1517,
2014-11-24_11:14,9136.55,9136.55,9132.31,9133.11,7014,151,1561,
2014-11-24_11:15,9132.88,9132.88,9131.05,9131.77,14527,183,1771,
2014-11-24_11:16,9132.35,9138.25,9132.35,9133.74,13812,178,1772,
2014-11-24_11:17,9132.39,9138.41,9132.39,9138.41,13788,201,1815,
2014-11-24_11:18,9132.29,9134.27,9132.29,9133.51,11021,171,1735,
2014-11-24_11:19,9134.51,9139.00,9133.71,9138.80,11235,164,1670,
2014-11-24_11:20,9134.19,9139.76,9134.19,9138.62,9786,165,1691,
2014-11-24_11:21,9139.73,9140.11,9134.02,9135.17,11659,192,1896,
2014-11-24_11:22,9134.95,9140.25,9134.95,9140.25,11818,209,1824,
2014-11-24_11:23,9140.93,9140.93,9135.56,9136.03,7064,144,1527,
2014-11-24_11:24,9136.04,9137.00,9135.94,9136.46,6926,147,1522,
2014-11-24_11:25,9136.49,9141.62,9136.46,9140.54,9000,200,1777,
2014-11-24_11:26,9140.94,9141.70,9136.55,9136.82,11670,215,1878,
2014-11-24_11:27,9142.62,9143.02,9136.75,9137.97,7323,158,1521,
2014-11-24_11:28,9136.68,9141.00,9136.04,9139.80,6793,164,1544,
2014-11-24_11:29,9139.76,9141.30,9135.39,9140.26,6236,191,1470,
2014-11-24_11:30,9135.87,9140.71,9135.87,9140.63,10737,255,1666,
2014-11-24_11:31,9135.35,9140.76,9134.32,9136.01,11373,209,1630,
2014-11-24_11:32,9135.29,9139.39,9134.81,9136.75,9575,156,1493,
2014-11-24_11:33,9136.33,9142.14,9135.26,9135.42,8466,157,1507,
2014-11-24_11:34,9140.19,9140.19,9135.44,9137.56,7890,149,1489,
2014-11-24_11:35,9137.70,9142.88,9136.45,9137.56,7560,133,1393,
2014-11-24_11:36,9136.92,9141.91,9135.38,9141.91,8339,156,1622,
2014-11-24_11:37,9141.06,9141.06,9134.80,9134.80,8587,147,1486,
2014-11-24_11:38,9140.79,9140.79,9133.11,9137.76,8529,153,1508,
2014-11-24_11:39,9133.96,9139.34,9133.96,9138.59,7067,188,1642,
2014-11-24_11:40,9138.89,9139.44,9133.81,9134.35,8809,150,1490,
2014-11-24_11:41,9138.69,9138.69,9133.36,9133.36,8174,149,1551,
2014-11-24_11:42,9134.20,9139.42,9133.90,9134.88,12678,207,1693,
2014-11-24_11:43,9139.39,9139.39,9133.42,9133.42,7486,152,1419,
2014-11-24_11:44,9139.66,9139.66,9133.84,9133.84,9693,151,1551,
2014-11-24_11:45,9134.59,9134.65,9133.27,9134.50,10544,210,1787,
2014-11-24_11:46,9134.54,9134.54,9133.92,9134.50,10195,159,1644,
2014-11-24_11:47,9135.06,9135.06,9133.34,9133.37,8606,155,1629,
2014-11-24_11:48,9135.01,9135.01,9133.23,9133.23,11366,160,1385,
2014-11-24_11:49,9134.75,9134.75,9132.82,9133.29,7817,151,1585,
2014-11-24_11:50,9133.34,9134.63,9133.34,9134.63,9187,173,1780,
2014-11-24_11:51,9134.81,9134.81,9132.87,9132.87,7144,169,1515,
2014-11-24_11:52,9134.05,9134.96,9133.50,9134.78,11067,220,1789,
2014-11-24_11:53,9134.13,9134.51,9132.52,9133.10,8612,168,1479,
2014-11-24_11:54,9132.99,9132.99,9132.32,9132.74,6715,148,1607,
2014-11-24_11:55,9131.80,9133.12,9131.80,9132.45,8336,129,1438,
2014-11-24_11:56,9134.01,9134.01,9131.93,9132.69,7951,148,1409,
2014-11-24_11:57,9133.22,9133.80,9132.45,9133.80,4845,102,1208,
2014-11-24_11:58,9133.61,9136.45,9131.43,9131.43,6320,122,1366,
2014-11-24_11:59,9132.62,9133.21,9132.20,9133.21,6883,129,1270,
2014-11-24_12:00,9133.82,9133.82,9131.23,9132.31,9219,149,1421,
2014-11-24_12:01,9133.67,9136.55,9132.26,9133.06,24523,291,1931,
2014-11-24_12:02,9132.38,9136.86,9131.47,9131.47,10095,175,1542,
2014-11-24_12:03,9130.83,9131.92,9130.83,9131.92,7904,173,1752,
2014-11-24_12:04,9130.63,9132.13,9130.14,9132.13,10470,193,1771,
2014-11-24_12:05,9130.32,9130.32,9129.52,9129.63,8567,163,1557,
2014-11-24_12:06,9129.69,9133.04,9128.35,9128.39,11770,191,1687,
2014-11-24_12:07,9128.82,9133.66,9128.61,9129.05,9749,186,1690,
2014-11-24_12:08,9129.82,9129.97,9129.38,9129.38,8793,192,1818,
2014-11-24_12:09,9129.68,9129.68,9128.57,9128.57,7479,137,1574,
2014-11-24_12:10,9129.30,9129.31,9128.97,9129.31,8072,190,1568,
2014-11-24_12:11,9129.19,9129.19,9127.66,9128.56,6207,132,1428,
2014-11-24_12:12,9128.64,9134.09,9127.72,9129.11,7307,154,1408,
2014-11-24_12:13,9128.77,9129.38,9128.63,9129.00,8338,202,1429,
2014-11-24_12:14,9134.14,9134.14,9127.97,9129.42,7061,126,1435,
2014-11-24_12:15,9129.33,9134.25,9128.86,9128.86,6099,189,1338,
2014-11-24_12:16,9129.30,9134.73,9128.78,9134.73,6254,136,1414,
2014-11-24_12:17,9134.31,9134.31,9129.37,9133.95,9591,131,1330,
2014-11-24_12:18,9130.03,9130.43,9128.82,9128.98,6449,149,1420,
2014-11-24_12:19,9134.01,9134.01,9128.38,9129.95,5193,108,1273,
2014-11-24_12:20,9127.96,9129.93,9126.94,9126.94,6044,118,1370,
2014-11-24_12:21,9128.01,9133.04,9127.53,9127.59,10944,254,1545,
2014-11-24_12:22,9126.87,9128.74,9126.87,9127.12,6715,159,1571,
2014-11-24_12:23,9126.41,9126.74,9126.11,9126.74,8992,174,1609,
2014-11-24_12:24,9127.90,9127.90,9124.78,9124.78,9626,150,1639,
2014-11-24_12:25,9125.19,9126.81,9120.78,9125.32,10576,297,2034,
2014-11-24_12:26,9124.40,9125.44,9124.08,9124.08,13634,207,2024,
2014-11-24_12:27,9120.04,9124.39,9120.04,9123.89,9331,220,2035,
2014-11-24_12:28,9119.54,9123.80,9118.73,9122.34,16281,269,2204,
2014-11-24_12:29,9123.84,9123.84,9120.83,9120.83,13644,229,2242,
2014-11-24_12:30,9118.30,9122.24,9116.66,9121.07,14728,242,2282,
2014-11-24_12:31,9117.64,9121.28,9115.48,9121.28,18911,269,2334,
2014-11-24_12:32,9116.46,9119.97,9115.25,9119.95,11517,189,1982,
2014-11-24_12:33,9115.58,9121.30,9115.22,9120.73,19577,290,2061,
2014-11-24_12:34,9115.98,9119.99,9114.19,9119.23,11656,179,1869,
2014-11-24_12:35,9119.70,9119.70,9114.23,9118.42,8144,150,1711,
2014-11-24_12:36,9114.75,9118.72,9113.80,9118.72,9205,163,1613,
2014-11-24_12:37,9113.76,9114.29,9112.91,9113.55,7266,142,1596,
2014-11-24_12:38,9112.81,9118.08,9112.17,9112.17,10489,175,1959,
2014-11-24_12:39,9113.58,9117.93,9112.94,9113.37,10120,183,2048,
2014-11-24_12:40,9113.37,9117.40,9112.55,9112.55,9636,168,1933,
2014-11-24_12:41,9117.50,9117.50,9111.19,9111.19,10484,209,2130,
2014-11-24_12:42,9111.66,9111.96,9111.15,9111.15,9260,157,1754,
2014-11-24_12:43,9112.08,9112.08,9111.41,9111.41,9774,178,1752,
2014-11-24_12:44,9111.75,9117.00,9111.55,9116.55,10158,167,1602,
2014-11-24_12:45,9117.28,9117.28,9111.79,9116.72,11689,148,1729,
2014-11-24_12:46,9117.21,9117.57,9112.87,9115.74,9761,178,1744,
2014-11-24_12:47,9112.51,9117.03,9112.51,9116.47,7814,136,1678,
2014-11-24_12:48,9115.78,9117.03,9111.50,9111.50,7443,149,1609,
2014-11-24_12:49,9111.80,9116.26,9111.47,9115.83,9336,181,1812,
2014-11-24_12:50,9115.77,9117.56,9111.17,9111.17,10262,194,1898,
2014-11-24_12:51,9110.47,9116.20,9110.47,9116.20,10642,189,1933,
2014-11-24_12:52,9110.06,9116.59,9110.06,9112.54,9053,157,1711,
2014-11-24_12:53,9112.65,9117.74,9112.35,9112.35,10982,134,1631,
2014-11-24_12:54,9111.60,9112.11,9110.53,9111.76,7641,172,1620,
2014-11-24_12:55,9112.50,9115.44,9111.48,9115.44,7983,152,1730,
2014-11-24_12:56,9110.81,9116.50,9110.81,9111.67,12489,184,1782,
2014-11-24_12:57,9115.79,9116.69,9111.43,9116.69,8857,155,1728,
2014-11-24_12:58,9112.11,9115.19,9111.50,9114.70,8393,195,1875,
2014-11-24_12:59,9110.28,9116.22,9110.28,9114.40,10114,222,2007,
2014-11-24_13:00,9114.86,9115.54,9110.86,9115.49,11686,193,1940,
2014-11-24_13:01,9111.15,9115.52,9111.15,9114.64,11465,201,1959,
2014-11-24_13:02,9110.55,9115.41,9110.38,9110.94,11152,182,1969,
2014-11-24_13:03,9115.73,9115.73,9109.10,9109.10,14138,226,2196,
2014-11-24_13:04,9111.11,9115.65,9111.11,9114.08,9408,193,2112,
2014-11-24_13:05,9114.70,9114.88,9109.91,9109.91,10610,211,2176,
2014-11-24_13:06,9115.78,9116.39,9110.55,9110.55,12695,201,2089,
2014-11-24_13:07,9115.01,9115.56,9110.59,9115.07,10916,219,2211,
2014-11-24_13:08,9115.44,9116.10,9111.23,9114.86,11987,275,2203,
2014-11-24_13:09,9114.54,9114.91,9109.62,9114.91,15824,258,2598,
2014-11-24_13:10,9110.31,9114.76,9110.31,9113.77,10063,214,2201,
2014-11-24_13:11,9109.89,9115.12,9108.76,9113.66,12062,245,2539,
2014-11-24_13:12,9114.72,9115.28,9109.51,9109.51,14313,244,2453,
2014-11-24_13:13,9109.20,9113.93,9108.94,9113.06,14421,219,2429,
2014-11-24_13:14,9109.46,9114.69,9108.68,9114.69,13424,222,2342,
2014-11-24_13:15,9109.56,9113.76,9109.12,9109.12,14401,276,2742,
2014-11-24_13:16,9109.92,9112.89,9108.25,9109.11,16096,276,2737,
2014-11-24_13:17,9109.26,9112.93,9107.36,9107.89,15181,262,2785,
2014-11-24_13:18,9107.98,9111.95,9106.65,9107.54,18688,304,3299,
2014-11-24_13:19,9112.98,9112.98,9106.67,9106.67,21083,333,3364,
2014-11-24_13:20,9105.87,9110.18,9105.14,9105.14,16567,351,3069,
2014-11-24_13:21,9106.37,9106.37,9105.49,9105.68,21458,356,3358,
2014-11-24_13:22,9106.39,9106.82,9104.54,9105.57,22197,385,3987,
2014-11-24_13:23,9106.25,9111.88,9106.25,9111.07,22085,384,4135,
2014-11-24_13:24,9105.30,9111.47,9105.30,9111.13,26480,500,4496,
2014-11-24_13:25,9109.82,9114.34,9109.82,9110.04,35571,619,5190,
2014-11-24_13:26,9110.04,9110.04,9110.04,9110.04,0,0,0,
2014-11-24_13:27,9110.04,9110.04,9110.04,9110.04,0,0,0,
2014-11-24_13:28,9110.04,9110.04,9110.04,9110.04,0,0,0,
2014-11-24_13:29,9110.04,9110.04,9110.04,9110.04,0,0,0,
2014-11-24_13:30,9110.04,9122.33,9110.04,9122.33,144449,5657,26899,
2014-11-25_09:01,9125.27,9126.33,9112.35,9112.35,57099,1954,14778,
2014-11-25_09:02,9105.46,9105.46,9098.32,9098.76,31229,868,6303,
2014-11-25_09:03,9099.91,9101.02,9098.46,9101.02,46147,603,5491,
2014-11-25_09:04,9102.54,9106.90,9102.54,9106.90,63076,605,5676,
2014-11-25_09:05,9106.15,9108.89,9106.08,9108.89,79523,534,5360,
2014-11-25_09:06,9108.29,9112.72,9108.29,9112.72,86744,624,5553,
2014-11-25_09:07,9113.22,9115.40,9113.22,9115.40,70973,607,5582,
2014-11-25_09:08,9115.84,9117.04,9115.04,9116.25,77372,537,5305,
2014-11-25_09:09,9116.73,9118.29,9116.35,9118.29,52911,443,4215,
2014-11-25_09:10,9117.86,9122.12,9117.69,9122.12,45734,501,4580,
2014-11-25_09:11,9118.09,9121.17,9111.17,9111.17,55736,578,5428,
2014-11-25_09:12,9112.81,9112.81,9103.88,9103.88,52912,614,6402,
2014-11-25_09:13,9106.70,9107.16,9102.70,9103.73,43849,468,4942,
2014-11-25_09:14,9103.73,9103.95,9103.20,9103.60,33351,380,3898,
2014-11-25_09:15,9108.84,9109.17,9104.41,9109.17,26791,344,3403,
2014-11-25_09:16,9109.98,9111.79,9105.40,9108.88,37504,449,4145,
2014-11-25_09:17,9113.47,9115.35,9109.35,9115.35,36614,433,4106,
2014-11-25_09:18,9116.67,9119.12,9114.45,9114.45,28704,346,3606,
2014-11-25_09:19,9115.27,9119.70,9115.27,9119.70,28617,326,3633,
2014-11-25_09:20,9119.49,9119.49,9115.02,9115.02,26452,354,3396,
2014-11-25_09:21,9119.58,9121.40,9114.70,9114.70,30998,403,3842,
2014-11-25_09:22,9119.05,9120.25,9115.30,9117.05,22813,328,3391,
2014-11-25_09:23,9116.38,9117.64,9116.14,9116.14,26600,304,3196,
2014-11-25_09:24,9116.48,9121.51,9116.04,9116.04,23337,302,2993,
2014-11-25_09:25,9117.05,9120.42,9114.95,9114.95,28176,334,3123,
2014-11-25_09:26,9119.21,9119.21,9111.88,9111.88,21605,290,2998,
2014-11-25_09:27,9112.05,9112.43,9111.25,9111.25,26077,308,2999,
2014-11-25_09:28,9111.06,9115.20,9109.94,9110.89,20341,267,2658,
2014-11-25_09:29,9115.53,9115.53,9110.46,9114.53,16992,246,2620,
2014-11-25_09:30,9115.15,9115.89,9110.57,9110.84,35413,322,3167,
2014-11-25_09:31,9110.68,9114.64,9109.89,9110.16,23441,289,2951,
2014-11-25_09:32,9110.67,9114.04,9105.99,9105.99,25971,256,2856,
2014-11-25_09:33,9106.44,9106.44,9102.61,9102.61,23277,335,3618,
2014-11-25_09:34,9102.80,9108.21,9102.80,9103.02,22263,276,2887,
2014-11-25_09:35,9102.82,9103.81,9102.45,9102.70,20023,265,2828,
2014-11-25_09:36,9103.99,9107.60,9102.53,9107.60,19953,259,2556,
2014-11-25_09:37,9107.54,9108.36,9103.06,9108.36,19549,280,2558,
2014-11-25_09:38,9104.58,9104.58,9102.07,9102.07,16565,270,2556,
2014-11-25_09:39,9104.30,9104.30,9102.48,9102.49,18194,246,2493,
2014-11-25_09:40,9102.33,9104.01,9102.12,9103.57,21547,336,2764,
2014-11-25_09:41,9103.57,9104.74,9103.57,9103.72,26859,348,2848,
2014-11-25_09:42,9103.74,9104.52,9103.74,9104.14,20962,287,2560,
2014-11-25_09:43,9105.55,9111.01,9104.80,9111.01,15687,217,2380,
2014-11-25_09:44,9111.90,9111.90,9106.22,9107.47,22992,275,2679,
2014-11-25_09:45,9108.07,9108.82,9107.61,9108.82,15890,264,2553,
2014-11-25_09:46,9108.70,9110.81,9108.53,9110.81,26177,325,2672,
2014-11-25_09:47,9110.77,9116.60,9110.23,9116.60,23032,307,2921,
2014-11-25_09:48,9116.76,9116.76,9111.09,9111.89,22773,313,3051,
2014-11-25_09:49,9111.48,9113.14,9111.48,9113.14,18392,236,2497,
2014-11-25_09:50,9112.43,9113.55,9112.12,9113.14,15693,192,2173,
2014-11-25_09:51,9112.40,9113.85,9112.40,9113.74,11734,215,2067,
2014-11-25_09:52,9113.65,9114.01,9112.71,9112.71,11795,199,2020,
2014-11-25_09:53,9113.36,9114.70,9113.16,9114.70,17571,233,2154,
2014-11-25_09:54,9114.87,9115.81,9114.29,9115.81,16177,330,2195,
2014-11-25_09:55,9117.24,9122.32,9116.75,9122.18,26202,303,2517,
2014-11-25_09:56,9117.22,9118.74,9117.22,9118.09,33785,319,2567,
2014-11-25_09:57,9118.89,9124.48,9118.89,9119.46,27270,350,2628,
2014-11-25_09:58,9118.76,9124.98,9118.76,9118.88,31430,377,2822,
2014-11-25_09:59,9119.85,9124.27,9119.17,9123.91,31801,281,2582,
2014-11-25_10:00,9119.39,9121.04,9119.39,9120.34,32945,368,2867,
2014-11-25_10:01,9120.78,9121.04,9120.35,9120.64,19557,332,2572,
2014-11-25_10:02,9121.04,9125.50,9120.84,9120.84,21136,332,2606,
2014-11-25_10:03,9120.21,9125.91,9120.21,9120.89,25778,373,2708,
2014-11-25_10:04,9120.82,9126.80,9120.82,9121.30,20311,275,2280,
2014-11-25_10:05,9121.24,9125.76,9120.60,9120.87,23759,225,2034,
2014-11-25_10:06,9121.83,9125.42,9119.62,9120.00,28813,294,2201,
2014-11-25_10:07,9120.60,9121.37,9120.60,9121.17,22823,264,2223,
2014-11-25_10:08,9121.64,9125.98,9120.54,9120.54,18906,258,2123,
2014-11-25_10:09,9120.70,9126.24,9120.70,9120.91,12413,261,2010,
2014-11-25_10:10,9120.88,9126.48,9119.75,9121.01,11109,245,1747,
2014-11-25_10:11,9120.35,9124.83,9120.35,9121.47,11397,172,1620,
2014-11-25_10:12,9121.36,9121.71,9120.78,9120.78,8377,223,1730,
2014-11-25_10:13,9121.03,9122.11,9120.30,9120.73,11355,192,1728,
2014-11-25_10:14,9122.11,9122.11,9121.06,9121.22,12671,207,1697,
2014-11-25_10:15,9120.79,9121.08,9119.54,9120.33,8161,186,1511,
2014-11-25_10:16,9120.41,9121.22,9119.35,9120.65,10920,204,1695,
2014-11-25_10:17,9119.54,9124.31,9118.17,9123.21,11770,190,1682,
2014-11-25_10:18,9123.48,9123.48,9117.71,9118.54,9670,184,1583,
2014-11-25_10:19,9118.03,9119.53,9116.90,9116.90,7740,141,1404,
2014-11-25_10:20,9123.70,9123.70,9117.93,9117.93,6882,152,1568,
2014-11-25_10:21,9116.63,9117.98,9116.40,9117.32,6723,161,1566,
2014-11-25_10:22,9121.10,9121.10,9116.98,9117.96,8780,173,1599,
2014-11-25_10:23,9118.22,9122.35,9117.98,9118.33,5981,129,1381,
2014-11-25_10:24,9118.66,9121.36,9117.23,9117.23,7957,135,1372,
2014-11-25_10:25,9121.80,9122.44,9116.86,9122.44,9182,165,1594,
2014-11-25_10:26,9122.62,9122.62,9117.30,9117.77,7827,140,1484,
2014-11-25_10:27,9118.28,9123.48,9117.07,9117.29,10880,154,1592,
2014-11-25_10:28,9117.36,9122.70,9117.36,9118.63,6557,141,1424,
2014-11-25_10:29,9123.57,9123.69,9118.07,9118.22,8929,137,1416,
2014-11-25_10:30,9118.89,9123.02,9117.97,9122.82,10256,149,1459,
2014-11-25_10:31,9119.67,9124.04,9119.03,9119.03,10962,166,1757,
2014-11-25_10:32,9119.07,9120.24,9119.07,9119.71,8323,207,1621,
2014-11-25_10:33,9119.80,9123.86,9118.12,9118.12,8440,159,1564,
2014-11-25_10:34,9119.05,9125.47,9119.05,9120.53,17735,255,2037,
2014-11-25_10:35,9119.42,9120.45,9119.42,9119.65,13013,269,2111,
2014-11-25_10:36,9119.91,9125.86,9119.91,9120.83,18088,320,2586,
2014-11-25_10:37,9126.11,9126.11,9120.87,9121.39,16044,245,2358,
2014-11-25_10:38,9125.53,9127.30,9121.54,9127.30,12178,186,2011,
2014-11-25_10:39,9122.30,9125.98,9121.70,9122.74,18979,229,2174,
2014-11-25_10:40,9122.30,9128.72,9122.30,9128.72,13537,233,2040,
2014-11-25_10:41,9122.59,9128.17,9122.59,9128.17,21536,285,2208,
2014-11-25_10:42,9128.39,9128.39,9122.32,9123.43,25224,486,2729,
2014-11-25_10:43,9128.35,9129.28,9123.87,9123.87,24660,345,2361,
2014-11-25_10:44,9124.81,9124.89,9124.32,9124.89,21246,318,2448,
2014-11-25_10:45,9124.85,9124.85,9123.55,9123.55,13971,216,1818,
2014-11-25_10:46,9124.23,9126.95,9124.23,9126.03,11648,204,1886,
2014-11-25_10:47,9130.12,9130.12,9125.19,9130.11,11096,201,1920,
2014-11-25_10:48,9130.66,9130.66,9125.32,9125.71,12546,213,1958,
2014-11-25_10:49,9125.58,9126.77,9125.50,9125.77,10471,173,1518,
2014-11-25_10:50,9125.25,9131.62,9125.25,9131.62,11607,223,1704,
2014-11-25_10:51,9130.67,9130.67,9126.59,9127.57,17965,259,2217,
2014-11-25_10:52,9128.24,9129.53,9127.67,9128.90,17537,280,2309,
2014-11-25_10:53,9133.08,9133.08,9128.81,9128.81,24229,342,2739,
2014-11-25_10:54,9129.23,9134.66,9128.72,9129.86,22783,316,2347,
2014-11-25_10:55,9129.31,9130.52,9128.97,9130.00,15975,311,2146,
2014-11-25_10:56,9130.84,9130.92,9129.87,9129.87,13234,213,1969,
2014-11-25_10:57,9129.77,9130.75,9129.77,9130.66,12183,246,1997,
2014-11-25_10:58,9131.06,9132.32,9130.45,9130.96,8405,203,1947,
2014-11-25_10:59,9131.28,9131.45,9130.51,9131.38,12189,255,1893,
2014-11-25_11:00,9131.91,9136.97,9131.33,9136.97,10156,209,1976,
2014-11-25_11:01,9133.01,9138.66,9132.51,9132.95,21806,281,2159,
2014-11-25_11:02,9133.44,9138.36,9133.44,9133.76,24946,275,2287,
2014-11-25_11:03,9139.15,9139.15,9134.00,9134.29,19199,310,2414,
2014-11-25_11:04,9135.37,9139.41,9134.47,9134.47,20177,223,2109,
2014-11-25_11:05,9134.17,9138.98,9133.91,9138.98,14339,206,1912,
2014-11-25_11:06,9134.41,9137.54,9133.20,9137.53,11332,214,1960,
2014-11-25_11:07,9132.56,9138.08,9132.56,9133.92,7322,159,1734,
2014-11-25_11:08,9138.33,9138.33,9132.73,9132.73,11507,247,2163,
2014-11-25_11:09,9133.21,9134.12,9132.68,9134.12,12957,217,1952,
2014-11-25_11:10,9133.84,9137.77,9133.36,9134.70,10877,201,1827,
2014-11-25_11:11,9135.49,9139.88,9134.70,9134.70,10756,214,1792,
2014-11-25_11:12,9139.81,9139.81,9135.09,9136.12,8683,175,1603,
2014-11-25_11:13,9140.15,9140.15,9135.40,9136.01,7467,180,1612,
2014-11-25_11:14,9140.14,9140.78,9135.44,9140.78,12414,226,1816,
2014-11-25_11:15,9135.63,9139.95,9135.60,9136.03,9730,192,1768,
2014-11-25_11:16,9140.35,9140.35,9135.20,9135.20,11595,197,1758,
2014-11-25_11:17,9135.78,9140.55,9135.39,9135.39,13334,220,2014,
2014-11-25_11:18,9135.10,9139.44,9134.86,9134.86,15175,316,2248,
2014-11-25_11:19,9141.04,9141.29,9135.64,9136.09,12011,215,1844,
2014-11-25_11:20,9135.55,9141.14,9134.59,9134.59,14141,231,1817,
2014-11-25_11:21,9136.07,9142.00,9136.07,9137.56,7714,157,1721,
2014-11-25_11:22,9136.45,9142.49,9135.99,9142.49,8410,210,1812,
2014-11-25_11:23,9137.41,9142.16,9137.02,9141.89,22929,277,2445,
2014-11-25_11:24,9141.52,9142.52,9136.72,9141.81,14461,262,2344,
2014-11-25_11:25,9142.48,9143.70,9138.23,9142.43,12880,222,1901,
2014-11-25_11:26,9137.70,9143.11,9137.70,9143.11,11313,225,1914,
2014-11-25_11:27,9143.30,9143.54,9138.05,9142.73,12279,212,2000,
2014-11-25_11:28,9142.82,9143.14,9136.52,9141.45,7497,145,1561,
2014-11-25_11:29,9136.89,9142.45,9136.36,9136.36,8703,215,1723,
2014-11-25_11:30,9137.06,9142.04,9135.73,9135.73,11897,194,1743,
2014-11-25_11:31,9140.41,9141.79,9136.67,9141.79,8818,170,1555,
2014-11-25_11:32,9141.19,9141.19,9135.80,9136.59,7493,162,1816,
2014-11-25_11:33,9140.74,9140.76,9136.88,9140.24,6932,158,1574,
2014-11-25_11:34,9140.70,9141.14,9135.23,9135.74,11929,158,1521,
2014-11-25_11:35,9140.18,9140.26,9135.66,9139.72,8176,163,1425,
2014-11-25_11:36,9139.62,9139.62,9134.11,9134.11,13429,208,1797,
2014-11-25_11:37,9133.71,9138.40,9132.96,9132.96,7654,163,1582,
2014-11-25_11:38,9132.50,9138.47,9132.50,9138.00,7371,129,1369,
2014-11-25_11:39,9133.33,9136.87,9132.36,9133.16,6519,157,1482,
2014-11-25_11:40,9133.93,9134.82,9132.50,9133.47,6828,138,1407,
2014-11-25_11:41,9132.98,9134.03,9132.72,9134.03,6820,158,1913,
2014-11-25_11:42,9134.81,9134.81,9132.56,9132.56,5835,124,1369,
2014-11-25_11:43,9133.31,9134.58,9133.31,9133.98,7524,153,1613,
2014-11-25_11:44,9134.06,9134.06,9132.76,9132.76,5921,130,1584,
2014-11-25_11:45,9133.79,9134.34,9133.50,9133.50,7291,167,1767,
2014-11-25_11:46,9138.49,9138.74,9133.05,9133.41,11344,151,1684,
2014-11-25_11:47,9137.84,9137.84,9132.96,9132.96,6531,119,1447,
2014-11-25_11:48,9133.81,9136.99,9132.09,9136.99,7251,147,1458,
2014-11-25_11:49,9136.50,9136.50,9131.75,9133.06,7033,140,1531,
2014-11-25_11:50,9133.26,9133.85,9132.89,9133.85,12171,217,1642,
2014-11-25_11:51,9133.45,9137.16,9132.61,9132.61,7676,163,1653,
2014-11-25_11:52,9134.18,9137.07,9133.05,9137.07,8498,154,1476,
2014-11-25_11:53,9137.62,9137.62,9132.61,9132.61,7790,161,1520,
2014-11-25_11:54,9132.53,9137.09,9132.41,9137.09,5937,144,1400,
2014-11-25_11:55,9131.93,9132.40,9131.31,9132.04,11674,206,1893,
2014-11-25_11:56,9131.31,9132.36,9130.93,9131.68,7458,175,1680,
2014-11-25_11:57,9131.84,9132.13,9131.39,9131.75,8819,175,1599,
2014-11-25_11:58,9136.13,9136.13,9130.20,9131.23,7392,176,1657,
2014-11-25_11:59,9132.56,9132.56,9131.59,9131.59,8262,160,1478,
2014-11-25_12:00,9136.31,9136.82,9132.49,9132.82,7008,135,1387,
2014-11-25_12:01,9131.74,9137.05,9130.94,9131.87,10055,200,1852,
2014-11-25_12:02,9132.37,9136.70,9131.83,9136.70,7583,167,1603,
2014-11-25_12:03,9133.08,9136.90,9131.83,9132.24,6809,166,1646,
2014-11-25_12:04,9132.53,9136.43,9131.25,9136.43,8133,189,1910,
2014-11-25_12:05,9132.50,9137.04,9132.46,9136.95,10890,189,1884,
2014-11-25_12:06,9132.74,9137.64,9132.03,9137.64,8730,171,1779,
2014-11-25_12:07,9133.13,9137.52,9132.98,9134.01,7342,186,1872,
2014-11-25_12:08,9132.79,9139.44,9132.79,9138.47,10125,201,1686,
2014-11-25_12:09,9133.41,9134.38,9133.41,9133.75,9194,180,1775,
2014-11-25_12:10,9133.81,9138.85,9133.62,9133.66,7278,168,1580,
2014-11-25_12:11,9134.05,9138.83,9133.70,9134.74,7522,165,1683,
2014-11-25_12:12,9133.58,9138.39,9132.83,9133.83,9487,194,1978,
2014-11-25_12:13,9137.66,9137.97,9132.15,9132.47,7913,211,1778,
2014-11-25_12:14,9133.54,9134.14,9132.99,9134.14,6622,192,1713,
2014-11-25_12:15,9133.01,9138.30,9133.01,9133.23,9646,210,2050,
2014-11-25_12:16,9132.21,9136.71,9131.00,9131.19,8189,187,1548,
2014-11-25_12:17,9131.74,9132.14,9130.62,9130.62,9772,176,1565,
2014-11-25_12:18,9131.26,9132.42,9130.68,9130.68,8899,164,1569,
2014-11-25_12:19,9131.51,9135.67,9130.77,9130.77,8361,204,1729,
2014-11-25_12:20,9129.88,9131.74,9129.88,9130.97,7979,144,1541,
2014-11-25_12:21,9130.83,9135.13,9130.56,9130.56,8604,203,1850,
2014-11-25_12:22,9129.81,9134.69,9128.92,9128.92,9548,183,1704,
2014-11-25_12:23,9134.57,9136.52,9129.57,9129.57,8033,165,1729,
2014-11-25_12:24,9131.99,9131.99,9129.43,9129.80,7736,187,1951,
2014-11-25_12:25,9129.33,9130.13,9129.13,9129.13,6850,169,1635,
2014-11-25_12:26,9134.71,9134.71,9130.14,9130.79,8862,178,1759,
2014-11-25_12:27,9130.11,9135.44,9129.43,9129.43,10065,207,1827,
2014-11-25_12:28,9129.97,9130.36,9129.24,9130.36,8412,145,1595,
2014-11-25_12:29,9130.07,9134.34,9128.87,9134.34,6235,123,1389,
2014-11-25_12:30,9134.08,9134.69,9129.45,9130.24,8663,153,1543,
2014-11-25_12:31,9130.87,9131.12,9129.95,9130.31,7738,184,1749,
2014-11-25_12:32,9130.33,9134.81,9130.10,9134.81,6343,137,1528,
2014-11-25_12:33,9135.39,9135.86,9131.33,9135.86,7692,150,1608,
2014-11-25_12:34,9131.11,9136.18,9130.62,9131.72,7770,157,1614,
2014-11-25_12:35,9135.81,9136.52,9131.23,9135.96,10747,167,1702,
2014-11-25_12:36,9134.85,9135.61,9130.61,9130.75,8850,161,1650,
2014-11-25_12:37,9135.12,9135.12,9129.90,9131.44,8094,211,1842,
2014-11-25_12:38,9136.50,9136.50,9130.72,9130.72,10370,175,1802,
2014-11-25_12:39,9131.36,9135.75,9130.83,9132.21,8210,207,1844,
2014-11-25_12:40,9130.67,9131.24,9130.07,9131.24,6208,149,1659,
2014-11-25_12:41,9130.70,9135.98,9130.70,9135.98,7337,163,1762,
2014-11-25_12:42,9132.01,9136.54,9130.81,9131.05,6492,152,1674,
2014-11-25_12:43,9132.09,9132.18,9130.23,9130.23,9856,207,1767,
2014-11-25_12:44,9137.01,9137.01,9129.98,9134.51,9107,178,1855,
2014-11-25_12:45,9134.97,9136.46,9130.65,9132.22,10443,216,1832,
2014-11-25_12:46,9136.01,9136.69,9131.12,9131.12,11157,275,2325,
2014-11-25_12:47,9132.47,9137.46,9132.42,9137.35,14439,258,2262,
2014-11-25_12:48,9132.05,9137.55,9131.78,9132.47,9115,203,2040,
2014-11-25_12:49,9137.93,9137.93,9132.51,9133.29,8191,160,1776,
2014-11-25_12:50,9137.71,9137.71,9130.48,9130.48,7702,178,1848,
2014-11-25_12:51,9132.81,9137.89,9132.16,9137.10,11169,193,1996,
2014-11-25_12:52,9138.24,9138.24,9132.68,9133.20,12557,305,2188,
2014-11-25_12:53,9132.52,9135.26,9132.52,9135.26,12149,251,2024,
2014-11-25_12:54,9134.63,9138.56,9132.43,9132.43,8665,232,1983,
2014-11-25_12:55,9134.11,9136.54,9133.66,9133.88,15197,236,1898,
2014-11-25_12:56,9132.84,9138.76,9132.84,9138.76,11551,253,2156,
2014-11-25_12:57,9133.60,9137.60,9132.85,9133.62,10135,219,1978,
2014-11-25_12:58,9138.70,9139.95,9134.15,9134.87,21655,251,2101,
2014-11-25_12:59,9135.15,9138.78,9134.18,9134.78,32158,246,2352,
2014-11-25_13:00,9134.61,9139.22,9134.61,9135.08,11531,249,2312,
2014-11-25_13:01,9139.79,9140.07,9134.40,9135.55,13258,210,2184,
2014-11-25_13:02,9135.40,9139.76,9134.51,9134.51,16042,268,2324,
2014-11-25_13:03,9134.91,9136.18,9134.32,9135.05,12638,212,2196,
2014-11-25_13:04,9134.87,9139.72,9134.87,9139.72,14439,235,2072,
2014-11-25_13:05,9139.59,9141.07,9139.20,9141.07,11332,248,2151,
2014-11-25_13:06,9141.85,9142.48,9140.90,9140.90,21898,372,2460,
2014-11-25_13:07,9140.08,9141.81,9136.39,9141.81,16192,279,2474,
2014-11-25_13:08,9141.88,9141.88,9137.10,9137.10,22711,352,3032,
2014-11-25_13:09,9137.92,9142.70,9136.40,9137.41,19012,319,2935,
2014-11-25_13:10,9142.50,9142.50,9136.83,9138.00,21456,378,2738,
2014-11-25_13:11,9142.74,9142.74,9136.27,9141.15,18122,405,2885,
2014-11-25_13:12,9141.68,9146.64,9140.56,9146.64,26286,856,3634,
2014-11-25_13:13,9146.86,9148.08,9146.86,9147.66,27522,534,3325,
2014-11-25_13:14,9147.98,9149.24,9147.98,9149.18,22487,313,2918,
2014-11-25_13:15,9149.33,9149.33,9147.27,9147.27,16619,301,2828,
2014-11-25_13:16,9151.99,9152.84,9148.03,9149.43,24452,410,3429,
2014-11-25_13:17,9148.15,9153.29,9148.15,9148.20,25850,371,3529,
2014-11-25_13:18,9149.23,9153.24,9148.83,9149.19,36653,354,4150,
2014-11-25_13:19,9149.10,9153.25,9148.09,9148.51,23878,393,3952,
2014-11-25_13:20,9150.41,9150.41,9146.85,9147.17,19956,387,3573,
2014-11-25_13:21,9147.68,9153.55,9146.40,9146.40,22830,409,3793,
2014-11-25_13:22,9146.99,9146.99,9145.22,9145.22,21016,412,3871,
2014-11-25_13:23,9145.23,9149.47,9142.88,9142.88,43028,544,5612,
2014-11-25_13:24,9143.06,9143.06,9140.23,9140.23,32047,549,4991,
2014-11-25_13:25,9140.14,9142.02,9139.37,9139.75,30327,495,4763,
2014-11-25_13:26,9139.68,9139.68,9139.68,9139.68,418,20,77,
2014-11-25_13:27,9139.68,9139.68,9139.68,9139.68,0,0,0,
2014-11-25_13:28,9139.68,9139.68,9139.68,9139.68,0,0,0,
2014-11-25_13:29,9139.68,9139.68,9139.68,9139.68,0,0,0,
2014-11-25_13:30,9139.68,9139.68,9116.24,9116.24,417432,17836,41340,
2014-11-26_09:01,9125.08,9129.44,9125.08,9129.44,52722,1866,14106,
2014-11-26_09:02,9129.14,9134.81,9129.14,9129.87,25972,700,5475,
2014-11-26_09:03,9131.27,9135.43,9130.33,9132.01,59032,691,5940,
2014-11-26_09:04,9130.78,9131.24,9129.55,9129.55,66521,587,5362,
2014-11-26_09:05,9133.06,9133.06,9126.94,9126.94,82344,631,5936,
2014-11-26_09:06,9126.76,9130.58,9123.50,9123.50,97815,683,6295,
2014-11-26_09:07,9119.75,9120.86,9116.90,9116.90,94230,618,6080,
2014-11-26_09:08,9116.42,9118.42,9115.32,9118.42,72906,655,5461,
2014-11-26_09:09,9118.64,9120.54,9114.22,9114.22,81142,607,5129,
2014-11-26_09:10,9114.49,9119.56,9114.49,9114.81,48577,423,4173,
2014-11-26_09:11,9114.02,9119.76,9114.02,9114.63,49326,416,4084,
2014-11-26_09:12,9114.01,9120.62,9113.48,9116.49,45012,399,3771,
2014-11-26_09:13,9116.56,9117.61,9115.77,9116.26,51590,396,3835,
2014-11-26_09:14,9119.79,9122.76,9116.50,9122.52,59706,479,4406,
2014-11-26_09:15,9118.76,9125.31,9118.76,9125.31,46192,507,4251,
2014-11-26_09:16,9124.43,9124.43,9122.54,9122.54,43637,524,4371,
2014-11-26_09:17,9122.24,9122.75,9121.14,9121.37,32343,437,3721,
2014-11-26_09:18,9121.14,9121.40,9120.00,9120.00,55919,522,4002,
2014-11-26_09:19,9120.77,9121.68,9120.77,9121.68,28717,327,3299,
2014-11-26_09:20,9120.28,9121.90,9120.28,9121.90,40105,372,3591,
2014-11-26_09:21,9121.63,9121.63,9120.30,9121.07,30974,332,3358,
2014-11-26_09:22,9120.65,9122.46,9120.65,9122.09,27124,306,3103,
2014-11-26_09:23,9121.60,9124.39,9121.60,9124.39,18648,258,2833,
2014-11-26_09:24,9123.90,9129.78,9123.90,9125.10,23391,318,3050,
2014-11-26_09:25,9125.91,9126.68,9125.91,9126.18,34279,350,3510,
2014-11-26_09:26,9126.13,9126.78,9125.43,9125.43,42837,408,3458,
2014-11-26_09:27,9125.51,9126.52,9124.89,9126.48,21927,358,3214,
2014-11-26_09:28,9126.62,9126.62,9125.09,9125.94,21833,319,3027,
2014-11-26_09:29,9130.35,9130.35,9125.12,9125.84,17541,254,2552,
2014-11-26_09:30,9129.89,9131.00,9129.88,9130.93,25468,291,2744,
2014-11-26_09:31,9125.90,9127.58,9125.90,9127.03,20014,303,2747,
2014-11-26_09:32,9126.72,9132.10,9126.49,9127.70,23198,268,2618,
2014-11-26_09:33,9126.74,9132.37,9126.43,9132.37,22629,285,2973,
2014-11-26_09:34,9133.31,9133.91,9129.25,9133.91,26644,360,3118,
2014-11-26_09:35,9129.18,9129.84,9128.71,9129.73,39781,335,3121,
2014-11-26_09:36,9135.15,9135.15,9130.83,9132.67,42320,487,3911,
2014-11-26_09:37,9132.74,9138.79,9132.74,9135.56,24310,426,3553,
2014-11-26_09:38,9135.34,9140.14,9135.34,9137.72,28219,434,3563,
2014-11-26_09:39,9140.19,9141.48,9136.49,9136.49,25482,366,3372,
2014-11-26_09:40,9136.25,9137.12,9135.96,9135.96,21076,307,2998,
2014-11-26_09:41,9137.03,9137.60,9137.03,9137.60,40771,429,3341,
2014-11-26_09:42,9142.56,9143.74,9137.57,9143.74,34088,444,3316,
2014-11-26_09:43,9139.11,9139.70,9138.50,9139.70,35956,425,3370,
2014-11-26_09:44,9140.13,9142.03,9140.13,9141.93,44539,519,3727,
2014-11-26_09:45,9146.04,9146.04,9141.85,9142.00,47472,464,3697,
2014-11-26_09:46,9141.25,9141.50,9141.13,9141.47,38552,420,3694,
2014-11-26_09:47,9140.16,9140.18,9138.85,9139.84,27970,342,3097,
2014-11-26_09:48,9143.80,9143.80,9137.99,9138.01,28371,320,3036,
2014-11-26_09:49,9142.43,9142.43,9135.94,9135.94,23862,388,3322,
2014-11-26_09:50,9141.00,9141.00,9136.85,9137.03,35801,438,3469,
2014-11-26_09:51,9138.24,9138.24,9137.24,9137.31,21441,313,3063,
2014-11-26_09:52,9137.15,9137.54,9136.44,9136.44,18375,255,2579,
2014-11-26_09:53,9136.49,9140.69,9136.06,9136.73,19942,298,2862,
2014-11-26_09:54,9135.86,9140.40,9135.86,9139.43,16473,283,2613,
2014-11-26_09:55,9139.77,9140.74,9134.37,9134.57,14971,267,2560,
2014-11-26_09:56,9134.08,9134.25,9133.61,9134.25,17029,257,2538,
2014-11-26_09:57,9134.09,9134.30,9133.37,9134.10,15248,273,2458,
2014-11-26_09:58,9133.36,9134.48,9132.98,9134.22,13952,229,2150,
2014-11-26_09:59,9133.50,9134.37,9133.05,9134.37,18858,261,2252,
2014-11-26_10:00,9134.51,9138.14,9133.13,9138.14,14220,249,2364,
2014-11-26_10:01,9138.76,9138.76,9133.06,9133.06,14947,193,2158,
2014-11-26_10:02,9137.25,9137.25,9133.04,9134.59,24385,305,2523,
2014-11-26_10:03,9134.99,9139.39,9134.99,9135.04,31524,423,2542,
2014-11-26_10:04,9134.76,9142.26,9134.76,9135.94,29330,452,2596,
2014-11-26_10:05,9135.91,9140.00,9135.14,9135.14,22143,328,2163,
2014-11-26_10:06,9139.17,9139.22,9133.61,9133.79,21804,305,2276,
2014-11-26_10:07,9133.70,9139.43,9133.70,9139.04,20070,285,2266,
2014-11-26_10:08,9138.00,9138.40,9132.71,9132.94,25454,268,2173,
2014-11-26_10:09,9132.35,9138.19,9132.35,9138.19,13685,238,2199,
2014-11-26_10:10,9134.78,9140.24,9134.78,9135.27,13389,254,2127,
2014-11-26_10:11,9134.43,9138.69,9133.94,9134.04,14018,204,2075,
2014-11-26_10:12,9138.24,9138.24,9133.64,9133.64,13377,218,1961,
2014-11-26_10:13,9139.19,9139.19,9133.45,9133.45,12918,216,2163,
2014-11-26_10:14,9133.12,9139.28,9133.12,9139.28,12333,239,1989,
2014-11-26_10:15,9139.67,9139.67,9137.66,9137.66,16268,222,2032,
2014-11-26_10:16,9138.39,9138.39,9136.73,9137.33,16902,253,2132,
2014-11-26_10:17,9138.38,9139.91,9133.87,9139.91,9317,206,1645,
2014-11-26_10:18,9138.42,9139.42,9134.08,9138.09,8251,185,1748,
2014-11-26_10:19,9132.89,9138.34,9132.89,9137.71,9084,189,1817,
2014-11-26_10:20,9137.40,9138.07,9132.78,9138.07,10890,194,1954,
2014-11-26_10:21,9133.22,9137.11,9131.32,9131.32,13305,200,2025,
2014-11-26_10:22,9136.95,9136.95,9130.64,9130.64,19908,260,2271,
2014-11-26_10:23,9136.19,9136.19,9131.30,9135.49,14002,207,2189,
2014-11-26_10:24,9136.37,9137.43,9136.14,9136.32,12673,201,2060,
2014-11-26_10:25,9137.21,9137.21,9133.81,9133.81,13753,204,1947,
2014-11-26_10:26,9137.00,9137.00,9130.98,9135.23,11011,187,1872,
2014-11-26_10:27,9136.38,9137.05,9135.90,9135.90,8355,205,1810,
2014-11-26_10:28,9136.27,9136.89,9136.10,9136.41,10195,173,1822,
2014-11-26_10:29,9136.69,9136.74,9135.86,9136.33,11483,186,1953,
2014-11-26_10:30,9136.17,9137.56,9135.91,9136.73,7312,159,1811,
2014-11-26_10:31,9135.82,9137.55,9131.72,9137.55,9793,178,1757,
2014-11-26_10:32,9135.71,9137.45,9132.31,9137.45,12990,194,1851,
2014-11-26_10:33,9137.94,9137.94,9132.67,9133.34,12995,155,1534,
2014-11-26_10:34,9138.00,9138.55,9133.21,9133.64,9177,149,1517,
2014-11-26_10:35,9137.72,9137.94,9132.25,9136.84,13131,197,1811,
2014-11-26_10:36,9137.12,9137.36,9133.05,9133.05,14863,192,1888,
2014-11-26_10:37,9133.04,9137.34,9132.41,9137.34,14454,226,2155,
2014-11-26_10:38,9136.46,9136.70,9135.57,9136.70,11391,228,2037,
2014-11-26_10:39,9137.05,9138.76,9137.05,9138.20,22154,225,2432,
2014-11-26_10:40,9139.29,9139.33,9138.49,9138.86,20841,225,2213,
2014-11-26_10:41,9139.11,9139.11,9133.98,9138.68,13539,205,1955,
2014-11-26_10:42,9139.32,9139.32,9133.95,9139.07,12477,183,1700,
2014-11-26_10:43,9138.91,9139.83,9134.58,9138.66,16572,245,1844,
2014-11-26_10:44,9139.42,9139.42,9134.98,9135.18,12972,231,1866,
2014-11-26_10:45,9138.92,9138.92,9134.76,9138.80,41041,724,2603,
2014-11-26_10:46,9133.99,9134.89,9133.74,9133.74,25121,359,2130,
2014-11-26_10:47,9133.44,9134.34,9133.25,9134.34,23246,269,2178,
2014-11-26_10:48,9133.39,9133.42,9128.23,9128.23,18273,234,2200,
2014-11-26_10:49,9129.77,9129.77,9122.96,9122.96,32610,463,4488,
2014-11-26_10:50,9123.85,9124.06,9122.41,9122.57,26150,398,3198,
2014-11-26_10:51,9121.65,9122.17,9120.92,9120.92,25815,322,2849,
2014-11-26_10:52,9121.15,9122.19,9120.80,9121.37,25902,277,2634,
2014-11-26_10:53,9121.65,9122.14,9121.08,9121.57,26063,287,2434,
2014-11-26_10:54,9116.27,9117.45,9116.11,9116.33,12947,210,2196,
2014-11-26_10:55,9120.30,9120.30,9115.04,9115.04,19729,234,2173,
2014-11-26_10:56,9115.15,9119.97,9114.06,9114.06,22031,283,2330,
2014-11-26_10:57,9117.96,9117.96,9113.39,9117.80,13513,268,2126,
2014-11-26_10:58,9113.37,9118.01,9112.19,9118.01,13355,230,2018,
2014-11-26_10:59,9117.73,9118.10,9117.22,9117.32,12498,222,1965,
2014-11-26_11:00,9113.36,9119.01,9113.36,9117.64,13032,207,1799,
2014-11-26_11:01,9117.95,9118.81,9117.77,9118.42,10511,190,1756,
2014-11-26_11:02,9118.87,9120.36,9114.53,9119.47,11987,245,1676,
2014-11-26_11:03,9119.57,9120.14,9119.57,9120.14,13989,168,1625,
2014-11-26_11:04,9121.25,9122.72,9120.49,9122.72,16554,235,2017,
2014-11-26_11:05,9123.32,9123.32,9121.88,9122.84,14043,157,1666,
2014-11-26_11:06,9126.97,9126.97,9122.86,9122.92,7730,145,1456,
2014-11-26_11:07,9123.06,9128.39,9122.22,9123.06,8058,146,1351,
2014-11-26_11:08,9122.98,9124.28,9122.73,9124.28,8962,190,1616,
2014-11-26_11:09,9124.34,9124.34,9123.39,9123.45,6833,113,1389,
2014-11-26_11:10,9123.12,9125.08,9123.12,9123.43,6982,146,1300,
2014-11-26_11:11,9124.59,9125.00,9123.33,9125.00,7156,136,1305,
2014-11-26_11:12,9124.62,9125.81,9122.81,9123.25,12476,148,1473,
2014-11-26_11:13,9123.58,9124.03,9123.58,9124.03,9436,129,1438,
2014-11-26_11:14,9124.49,9124.49,9123.18,9124.16,12484,170,1528,
2014-11-26_11:15,9123.67,9123.91,9122.86,9123.23,10248,163,1590,
2014-11-26_11:16,9123.73,9127.07,9122.85,9127.07,9081,197,1484,
2014-11-26_11:17,9122.50,9122.50,9118.29,9118.33,8461,171,1459,
2014-11-26_11:18,9118.75,9123.15,9118.47,9118.47,7814,153,1424,
2014-11-26_11:19,9123.06,9123.54,9118.44,9122.73,7444,187,1402,
2014-11-26_11:20,9122.78,9124.00,9122.78,9124.00,6693,191,1551,
2014-11-26_11:21,9119.47,9124.55,9119.29,9124.55,10344,169,1455,
2014-11-26_11:22,9124.03,9124.37,9120.00,9124.16,7362,148,1410,
2014-11-26_11:23,9124.44,9124.56,9124.22,9124.52,7066,132,1211,
2014-11-26_11:24,9125.03,9125.71,9120.16,9120.16,8004,140,1298,
2014-11-26_11:25,9120.66,9125.08,9120.24,9124.98,8455,166,1507,
2014-11-26_11:26,9125.53,9125.53,9120.54,9121.11,9900,143,1366,
2014-11-26_11:27,9125.71,9125.71,9120.82,9125.09,14143,163,1454,
2014-11-26_11:28,9120.43,9124.83,9119.87,9124.32,9635,169,1411,
2014-11-26_11:29,9123.57,9125.69,9120.54,9125.09,8073,151,1365,
2014-11-26_11:30,9120.91,9125.35,9120.91,9125.35,9507,163,1469,
2014-11-26_11:31,9125.31,9125.35,9120.80,9120.80,20511,292,1793,
2014-11-26_11:32,9121.60,9125.42,9120.70,9125.42,21251,222,1897,
2014-11-26_11:33,9120.73,9125.82,9120.45,9120.45,13710,220,1839,
2014-11-26_11:34,9125.81,9125.81,9120.75,9120.98,9505,176,1484,
2014-11-26_11:35,9121.11,9123.85,9119.89,9123.85,7657,129,1371,
2014-11-26_11:36,9120.33,9126.22,9120.33,9121.22,15178,173,1571,
2014-11-26_11:37,9121.63,9125.42,9121.55,9121.55,12332,247,2109,
2014-11-26_11:38,9126.29,9127.48,9121.47,9127.48,6699,167,1408,
2014-11-26_11:39,9126.91,9127.85,9123.19,9123.19,8095,153,1358,
2014-11-26_11:40,9126.39,9128.03,9123.01,9123.02,11072,248,1690,
2014-11-26_11:41,9127.60,9129.12,9124.17,9124.17,10296,193,1618,
2014-11-26_11:42,9128.21,9128.50,9123.08,9123.08,7826,141,1443,
2014-11-26_11:43,9124.43,9128.42,9124.02,9124.02,9373,179,1503,
2014-11-26_11:44,9127.81,9128.94,9124.08,9124.99,8135,148,1403,
2014-11-26_11:45,9123.77,9129.23,9123.77,9124.66,7323,168,1399,
2014-11-26_11:46,9128.96,9129.81,9124.50,9128.31,16413,188,1751,
2014-11-26_11:47,9127.37,9128.89,9123.78,9124.26,10433,173,1412,
2014-11-26_11:48,9128.67,9129.64,9123.86,9128.39,12638,198,1684,
2014-11-26_11:49,9123.99,9128.99,9123.97,9123.97,14341,191,1582,
2014-11-26_11:50,9128.20,9129.04,9123.76,9129.02,8360,157,1492,
2014-11-26_11:51,9129.22,9130.45,9129.13,9130.11,10823,170,1593,
2014-11-26_11:52,9129.39,9131.08,9129.39,9130.95,8662,182,1618,
2014-11-26_11:53,9131.62,9131.86,9130.81,9130.81,7246,183,1710,
2014-11-26_11:54,9131.99,9132.75,9131.52,9131.52,8333,175,1653,
2014-11-26_11:55,9132.55,9132.55,9130.60,9131.35,7396,158,1514,
2014-11-26_11:56,9127.01,9132.64,9127.01,9132.04,12274,214,2059,
2014-11-26_11:57,9132.54,9134.48,9132.54,9133.30,7120,150,1300,
2014-11-26_11:58,9131.66,9132.81,9131.37,9131.37,10739,213,1619,
2014-11-26_11:59,9131.32,9132.35,9131.28,9131.97,10850,201,1573,
2014-11-26_12:00,9130.98,9132.24,9130.78,9130.97,6807,173,1404,
2014-11-26_12:01,9131.77,9131.77,9130.54,9130.94,8354,200,1640,
2014-11-26_12:02,9131.10,9132.21,9130.23,9132.21,8734,193,1485,
2014-11-26_12:03,9131.79,9131.79,9130.50,9130.50,11195,197,1505,
2014-11-26_12:04,9130.53,9134.26,9130.45,9130.57,8964,190,1618,
2014-11-26_12:05,9131.50,9131.82,9125.97,9129.04,9101,172,1510,
2014-11-26_12:06,9129.03,9130.62,9125.18,9130.09,17873,210,1893,
2014-11-26_12:07,9129.33,9130.66,9129.20,9129.75,14362,217,2012,
2014-11-26_12:08,9129.15,9129.15,9128.45,9128.79,14636,283,1811,
2014-11-26_12:09,9128.94,9128.94,9126.32,9126.32,13752,288,2027,
2014-11-26_12:10,9126.06,9131.34,9125.80,9126.67,12372,252,1999,
2014-11-26_12:11,9126.79,9130.81,9126.35,9130.81,8583,192,1597,
2014-11-26_12:12,9130.50,9131.45,9130.50,9131.45,8169,179,1450,
2014-11-26_12:13,9126.65,9132.47,9126.65,9132.47,6422,143,1440,
2014-11-26_12:14,9127.43,9128.24,9127.09,9128.24,5893,138,1253,
2014-11-26_12:15,9132.38,9132.96,9127.19,9127.65,6396,151,1425,
2014-11-26_12:16,9126.71,9127.65,9126.18,9126.18,5931,154,1412,
2014-11-26_12:17,9126.90,9127.79,9126.37,9126.94,7991,158,1474,
2014-11-26_12:18,9126.71,9127.40,9126.18,9126.85,9974,200,1563,
2014-11-26_12:19,9127.04,9127.45,9126.42,9127.37,8685,170,1535,
2014-11-26_12:20,9126.79,9127.53,9126.61,9127.41,7891,154,1511,
2014-11-26_12:21,9127.23,9132.08,9126.94,9132.08,6931,124,1350,
2014-11-26_12:22,9127.44,9128.30,9127.44,9128.30,6617,145,1415,
2014-11-26_12:23,9127.51,9128.33,9127.51,9128.12,13865,222,1626,
2014-11-26_12:24,9128.22,9129.21,9127.71,9128.80,24836,214,1800,
2014-11-26_12:25,9133.15,9133.15,9128.61,9128.99,7792,165,1578,
2014-11-26_12:26,9128.61,9129.34,9128.32,9129.34,7070,176,1612,
2014-11-26_12:27,9128.74,9128.88,9128.40,9128.60,9178,185,1615,
2014-11-26_12:28,9128.34,9129.70,9127.07,9127.07,10325,205,1807,
2014-11-26_12:29,9127.22,9132.81,9126.66,9126.66,8052,158,1713,
2014-11-26_12:30,9126.93,9127.35,9126.39,9126.78,7763,162,1514,
2014-11-26_12:31,9126.33,9127.63,9126.25,9126.95,6598,162,1423,
2014-11-26_12:32,9128.07,9128.07,9127.37,9127.90,6298,149,1474,
2014-11-26_12:33,9127.93,9128.43,9126.09,9126.09,9356,188,1712,
2014-11-26_12:34,9126.29,9126.86,9125.93,9126.06,8797,148,1487,
2014-11-26_12:35,9126.25,9127.68,9126.25,9127.33,7006,126,1521,
2014-11-26_12:36,9127.06,9127.94,9126.00,9126.00,11320,158,1726,
2014-11-26_12:37,9126.00,9126.69,9125.93,9126.56,9537,170,1719,
2014-11-26_12:38,9125.65,9131.17,9125.65,9126.36,9425,181,1716,
2014-11-26_12:39,9130.88,9131.20,9126.39,9126.76,11013,204,1542,
2014-11-26_12:40,9126.48,9126.83,9125.44,9125.48,7555,137,1527,
2014-11-26_12:41,9125.48,9125.80,9124.96,9125.80,5662,144,1400,
2014-11-26_12:42,9125.28,9126.52,9125.28,9125.81,10519,217,1680,
2014-11-26_12:43,9126.77,9126.88,9126.16,9126.34,7719,148,1443,
2014-11-26_12:44,9125.14,9130.40,9123.50,9130.40,8612,174,1825,
2014-11-26_12:45,9126.66,9129.54,9124.59,9125.17,20157,191,1889,
2014-11-26_12:46,9125.66,9126.27,9125.20,9126.27,12801,212,1845,
2014-11-26_12:47,9124.93,9125.32,9124.41,9125.04,9172,178,1680,
2014-11-26_12:48,9125.41,9125.65,9124.20,9124.25,7159,163,1617,
2014-11-26_12:49,9124.87,9129.15,9123.72,9124.18,14234,160,1611,
2014-11-26_12:50,9128.74,9128.74,9124.40,9125.17,8226,186,1749,
2014-11-26_12:51,9129.09,9129.09,9124.29,9128.96,8644,141,1709,
2014-11-26_12:52,9129.31,9129.99,9123.96,9128.79,7653,160,1631,
2014-11-26_12:53,9128.84,9128.84,9124.09,9128.34,6446,148,1571,
2014-11-26_12:54,9124.82,9124.96,9124.08,9124.96,14097,257,2023,
2014-11-26_12:55,9125.46,9125.63,9125.00,9125.00,9342,174,1632,
2014-11-26_12:56,9123.46,9129.67,9123.46,9129.67,10284,198,1737,
2014-11-26_12:57,9124.67,9125.62,9124.40,9125.62,9406,176,1822,
2014-11-26_12:58,9125.09,9130.31,9124.87,9124.96,7504,167,1739,
2014-11-26_12:59,9129.50,9129.50,9124.05,9125.27,8003,178,1757,
2014-11-26_13:00,9125.52,9125.66,9125.13,9125.13,9960,212,1971,
2014-11-26_13:01,9128.38,9129.24,9124.04,9125.91,9385,185,2052,
2014-11-26_13:02,9130.80,9130.80,9124.44,9124.73,12536,179,1692,
2014-11-26_13:03,9124.73,9130.23,9124.73,9124.96,9022,160,1766,
2014-11-26_13:04,9125.18,9129.96,9123.32,9123.32,13302,243,2088,
2014-11-26_13:05,9128.90,9128.90,9124.03,9125.94,10584,207,1838,
2014-11-26_13:06,9126.06,9126.06,9124.17,9124.83,12704,183,1907,
2014-11-26_13:07,9123.63,9124.78,9123.46,9124.78,13436,217,2244,
2014-11-26_13:08,9128.90,9128.90,9123.69,9124.88,27753,262,2635,
2014-11-26_13:09,9124.69,9128.33,9124.69,9125.37,17575,293,2508,
2014-11-26_13:10,9125.77,9131.06,9125.77,9126.20,14427,252,2248,
2014-11-26_13:11,9130.24,9130.59,9125.03,9130.59,16425,265,2425,
2014-11-26_13:12,9129.46,9129.46,9124.05,9124.11,25158,234,2355,
2014-11-26_13:13,9124.75,9124.84,9123.40,9123.40,15715,216,2293,
2014-11-26_13:14,9124.13,9129.55,9123.84,9129.55,13764,255,2499,
2014-11-26_13:15,9128.41,9128.64,9123.04,9123.04,13822,272,2490,
2014-11-26_13:16,9123.48,9128.73,9123.48,9123.86,16133,274,2661,
2014-11-26_13:17,9128.58,9129.19,9123.15,9127.69,17980,305,2599,
2014-11-26_13:18,9123.42,9128.78,9123.42,9128.78,17347,312,2837,
2014-11-26_13:19,9129.79,9130.74,9124.70,9129.32,17252,326,3087,
2014-11-26_13:20,9125.73,9129.84,9125.47,9126.65,18122,312,2799,
2014-11-26_13:21,9130.16,9131.17,9126.36,9129.22,18947,393,3264,
2014-11-26_13:22,9129.57,9129.97,9124.11,9124.11,23614,447,3500,
2014-11-26_13:23,9129.31,9129.31,9128.49,9129.05,20099,456,3767,
2014-11-26_13:24,9128.89,9129.88,9124.92,9129.18,21477,415,3693,
2014-11-26_13:25,9129.87,9129.87,9126.44,9126.44,31756,517,4651,
2014-11-26_13:26,9126.44,9126.44,9126.44,9126.44,0,0,0,
2014-11-26_13:27,9126.44,9126.44,9126.44,9126.44,0,0,0,
2014-11-26_13:28,9126.44,9126.44,9126.44,9126.44,0,0,0,
2014-11-26_13:29,9126.44,9126.44,9126.44,9126.44,0,0,0,
2014-11-26_13:30,9126.44,9126.44,9122.39,9122.39,139005,5681,29560,
2014-11-27_09:01,9153.49,9171.19,9153.49,9171.19,56798,2280,15894,
2014-11-27_09:02,9171.87,9172.21,9169.01,9172.21,36465,966,6625,
2014-11-27_09:03,9171.37,9179.16,9171.20,9172.94,68063,925,6394,
2014-11-27_09:04,9173.28,9176.23,9171.67,9171.67,69490,676,6103,
2014-11-27_09:05,9176.44,9180.39,9174.13,9175.83,90054,791,6532,
2014-11-27_09:06,9175.58,9177.96,9172.65,9172.86,93826,751,6180,
2014-11-27_09:07,9173.02,9176.31,9171.48,9171.48,92048,667,6081,
2014-11-27_09:08,9170.74,9174.12,9169.59,9170.38,62644,638,5753,
2014-11-27_09:09,9173.56,9173.81,9168.84,9173.81,81589,643,5870,
2014-11-27_09:10,9173.20,9173.20,9169.40,9169.40,57175,542,4958,
2014-11-27_09:11,9174.28,9176.27,9170.93,9175.65,50755,491,4551,
2014-11-27_09:12,9175.88,9177.73,9175.88,9176.89,60810,588,4857,
2014-11-27_09:13,9182.09,9182.09,9176.54,9176.54,54184,581,4584,
2014-11-27_09:14,9177.33,9182.73,9177.33,9181.94,78791,803,5508,
2014-11-27_09:15,9188.74,9191.88,9185.69,9187.53,102834,933,6738,
2014-11-27_09:16,9188.30,9193.48,9188.30,9190.21,81812,769,5560,
2014-11-27_09:17,9194.40,9196.47,9190.24,9196.47,56039,680,4846,
2014-11-27_09:18,9192.66,9193.34,9192.23,9192.97,55504,638,4532,
2014-11-27_09:19,9197.68,9197.68,9191.77,9193.29,50518,613,4210,
2014-11-27_09:20,9192.49,9196.63,9191.04,9192.22,51503,489,4206,
2014-11-27_09:21,9191.89,9191.89,9191.25,9191.63,46342,524,3741,
2014-11-27_09:22,9196.77,9196.77,9191.24,9192.48,63809,613,4205,
2014-11-27_09:23,9192.57,9198.39,9192.57,9193.36,60054,462,4165,
2014-11-27_09:24,9193.52,9193.60,9191.88,9192.26,38755,372,3396,
2014-11-27_09:25,9191.31,9192.09,9190.70,9191.64,28901,352,3161,
2014-11-27_09:26,9191.64,9199.73,9191.64,9199.73,42125,504,3906,
2014-11-27_09:27,9199.42,9206.90,9199.42,9206.39,61484,877,5353,
2014-11-27_09:28,9208.87,9214.35,9208.87,9214.35,55404,817,5541,
2014-11-27_09:29,9209.13,9214.36,9208.16,9214.36,34181,494,4101,
2014-11-27_09:30,9214.51,9214.51,9208.51,9213.16,37243,512,3921,
2014-11-27_09:31,9213.90,9213.90,9206.24,9211.64,48448,527,3907,
2014-11-27_09:32,9211.29,9211.29,9206.82,9207.90,32664,451,3964,
2014-11-27_09:33,9210.40,9210.40,9205.28,9209.80,30027,428,3489,
2014-11-27_09:34,9205.11,9205.80,9204.62,9205.80,38285,455,3840,
2014-11-27_09:35,9204.53,9206.89,9204.53,9206.89,38741,395,3706,
2014-11-27_09:36,9206.22,9206.51,9205.39,9205.69,43619,454,3813,
2014-11-27_09:37,9209.81,9210.24,9204.75,9206.23,23246,366,2986,
2014-11-27_09:38,9206.24,9207.87,9206.24,9207.87,26375,376,3354,
2014-11-27_09:39,9207.62,9210.90,9206.06,9206.06,25656,372,3321,
2014-11-27_09:40,9212.22,9212.73,9210.44,9210.44,42986,747,4551,
2014-11-27_09:41,9210.46,9212.48,9210.46,9212.42,38645,452,3591,
2014-11-27_09:42,9214.85,9217.73,9212.26,9212.26,24350,533,3247,
2014-11-27_09:43,9212.13,9214.17,9210.46,9210.46,26215,378,3194,
2014-11-27_09:44,9216.53,9216.53,9211.34,9212.31,25131,401,3507,
2014-11-27_09:45,9212.58,9212.99,9211.14,9212.01,21088,376,3282,
2014-11-27_09:46,9212.20,9216.77,9211.63,9211.71,30998,501,3818,
2014-11-27_09:47,9212.34,9212.34,9205.80,9205.80,26468,378,2991,
2014-11-27_09:48,9210.07,9210.30,9204.27,9210.30,29437,425,3110,
2014-11-27_09:49,9205.74,9208.74,9202.86,9207.60,32555,393,2989,
2014-11-27_09:50,9201.91,9206.43,9200.90,9201.22,30116,342,2951,
2014-11-27_09:51,9201.04,9201.24,9200.21,9200.97,27800,571,3081,
2014-11-27_09:52,9201.35,9201.48,9198.89,9198.89,21298,392,2924,
2014-11-27_09:53,9198.97,9200.38,9198.97,9199.21,16680,268,2567,
2014-11-27_09:54,9200.78,9200.78,9197.85,9197.85,18363,263,2413,
2014-11-27_09:55,9198.81,9198.94,9197.47,9197.54,22394,303,2420,
2014-11-27_09:56,9198.42,9199.44,9198.33,9198.33,41542,321,2609,
2014-11-27_09:57,9198.22,9199.28,9194.71,9198.12,19395,290,2360,
2014-11-27_09:58,9199.44,9199.69,9197.15,9197.56,21333,340,2451,
2014-11-27_09:59,9196.74,9197.11,9191.17,9191.17,23913,368,2408,
2014-11-27_10:00,9190.84,9195.20,9188.18,9188.18,25682,371,2556,
2014-11-27_10:01,9188.88,9192.41,9187.36,9187.36,29917,498,2993,
2014-11-27_10:02,9187.13,9190.34,9186.00,9186.00,45026,393,3061,
2014-11-27_10:03,9185.60,9186.45,9185.60,9185.72,25204,358,2638,
2014-11-27_10:04,9184.93,9188.66,9183.53,9183.53,27691,341,2767,
2014-11-27_10:05,9183.48,9183.58,9182.95,9183.07,27772,328,2546,
2014-11-27_10:06,9182.87,9186.77,9181.86,9181.86,19930,307,2593,
2014-11-27_10:07,9181.51,9181.90,9181.45,9181.45,31599,339,2823,
2014-11-27_10:08,9181.37,9181.37,9179.21,9179.21,15430,258,2221,
2014-11-27_10:09,9179.60,9184.69,9179.42,9179.74,30224,322,2539,
2014-11-27_10:10,9180.27,9184.65,9178.85,9178.85,14303,227,2117,
2014-11-27_10:11,9179.89,9180.51,9179.72,9179.72,11075,226,1990,
2014-11-27_10:12,9184.53,9184.53,9179.45,9180.74,9533,232,1809,
2014-11-27_10:13,9180.24,9184.40,9180.01,9180.01,10265,185,1794,
2014-11-27_10:14,9179.56,9183.88,9179.01,9179.40,10011,185,1676,
2014-11-27_10:15,9179.93,9180.47,9178.75,9178.75,13017,211,1757,
2014-11-27_10:16,9183.93,9184.26,9178.87,9178.87,14694,208,1799,
2014-11-27_10:17,9179.29,9182.81,9177.96,9177.96,10020,191,1833,
2014-11-27_10:18,9182.88,9183.50,9178.16,9178.23,13786,273,2016,
2014-11-27_10:19,9179.82,9180.47,9179.21,9180.47,16852,263,2004,
2014-11-27_10:20,9184.35,9184.99,9180.07,9180.07,12969,186,1831,
2014-11-27_10:21,9185.11,9185.11,9180.01,9184.56,11116,195,1760,
2014-11-27_10:22,9180.11,9184.36,9179.45,9180.42,12486,231,1991,
2014-11-27_10:23,9180.04,9180.19,9179.76,9180.19,15203,187,1804,
2014-11-27_10:24,9179.68,9185.00,9179.47,9179.86,13413,185,1677,
2014-11-27_10:25,9179.91,9184.52,9179.91,9184.52,12359,233,1959,
2014-11-27_10:26,9180.33,9185.86,9180.14,9180.64,10697,196,1653,
2014-11-27_10:27,9181.07,9185.86,9179.49,9179.49,9745,187,1668,
2014-11-27_10:28,9179.68,9179.81,9178.43,9178.43,11629,191,1628,
2014-11-27_10:29,9178.90,9183.41,9177.69,9177.69,9378,164,1608,
2014-11-27_10:30,9178.28,9178.43,9176.98,9177.26,13688,256,1954,
2014-11-27_10:31,9182.34,9182.34,9175.88,9175.88,11749,261,2048,
2014-11-27_10:32,9177.10,9177.97,9175.90,9175.90,11331,212,1754,
2014-11-27_10:33,9175.51,9180.22,9175.20,9175.54,11801,216,1754,
2014-11-27_10:34,9175.87,9175.87,9174.06,9174.06,10426,182,1816,
2014-11-27_10:35,9179.59,9179.59,9174.53,9175.16,6896,169,1444,
2014-11-27_10:36,9175.06,9175.06,9174.33,9174.55,7666,171,1595,
2014-11-27_10:37,9175.64,9175.64,9173.95,9174.86,10205,165,1548,
2014-11-27_10:38,9175.02,9175.24,9174.59,9174.76,14756,272,1860,
2014-11-27_10:39,9175.18,9175.48,9174.07,9174.84,9948,261,1734,
2014-11-27_10:40,9175.67,9179.75,9174.87,9175.69,18126,239,1791,
2014-11-27_10:41,9175.05,9176.61,9175.05,9175.40,8504,220,1621,
2014-11-27_10:42,9174.70,9180.17,9174.70,9175.86,25108,233,1692,
2014-11-27_10:43,9176.19,9176.19,9174.82,9175.22,16447,205,1733,
2014-11-27_10:44,9174.86,9175.79,9174.84,9174.84,10873,226,1669,
2014-11-27_10:45,9179.24,9179.24,9173.57,9173.57,10012,183,1460,
2014-11-27_10:46,9174.71,9174.71,9173.51,9174.49,7212,193,1635,
2014-11-27_10:47,9173.91,9175.12,9173.70,9174.31,10102,210,1617,
2014-11-27_10:48,9169.88,9174.37,9169.88,9173.93,9590,166,1406,
2014-11-27_10:49,9174.20,9174.34,9169.48,9169.73,8613,242,1596,
2014-11-27_10:50,9170.36,9173.30,9168.80,9173.30,8299,156,1538,
2014-11-27_10:51,9169.85,9173.25,9168.78,9173.25,13938,253,1762,
2014-11-27_10:52,9168.51,9171.62,9167.67,9170.96,11211,259,1829,
2014-11-27_10:53,9171.61,9171.69,9166.77,9166.85,8988,167,1596,
2014-11-27_10:54,9166.43,9168.25,9166.15,9168.25,7896,154,1692,
2014-11-27_10:55,9171.73,9171.88,9166.73,9167.38,8061,136,1550,
2014-11-27_10:56,9170.94,9171.05,9166.35,9167.23,8305,173,1695,
2014-11-27_10:57,9166.23,9166.77,9166.23,9166.77,10054,161,1415,
2014-11-27_10:58,9166.30,9170.30,9165.83,9165.83,7823,156,1325,
2014-11-27_10:59,9171.68,9172.45,9166.57,9166.89,9402,179,1653,
2014-11-27_11:00,9170.99,9170.99,9165.14,9165.39,9283,181,1649,
2014-11-27_11:01,9165.72,9166.68,9165.16,9165.16,7751,172,1579,
2014-11-27_11:02,9165.65,9170.13,9165.65,9169.73,9232,227,1587,
2014-11-27_11:03,9170.47,9171.89,9166.92,9166.92,9777,182,1622,
2014-11-27_11:04,9167.53,9171.65,9165.60,9167.03,7394,151,1322,
2014-11-27_11:05,9166.29,9172.53,9166.29,9167.55,9072,161,1488,
2014-11-27_11:06,9167.28,9172.26,9167.28,9168.00,10849,244,1763,
2014-11-27_11:07,9168.34,9172.92,9168.19,9172.47,8763,191,1401,
2014-11-27_11:08,9169.58,9175.75,9168.10,9175.52,7585,174,1621,
2014-11-27_11:09,9170.33,9176.67,9170.33,9171.84,22083,300,2237,
2014-11-27_11:10,9176.80,9180.99,9172.38,9176.60,16841,287,2327,
2014-11-27_11:11,9181.07,9181.07,9178.20,9179.33,18621,258,2088,
2014-11-27_11:12,9178.96,9179.36,9178.68,9179.36,13031,229,1762,
2014-11-27_11:13,9179.18,9179.76,9178.64,9179.76,10537,200,1614,
2014-11-27_11:14,9179.21,9179.73,9178.95,9179.31,10884,184,1489,
2014-11-27_11:15,9178.99,9178.99,9177.62,9177.73,9235,150,1475,
2014-11-27_11:16,9177.62,9177.90,9173.25,9173.55,9064,173,1594,
2014-11-27_11:17,9174.43,9179.16,9172.84,9177.52,10457,149,1369,
2014-11-27_11:18,9172.78,9173.68,9172.64,9172.70,8196,143,1283,
2014-11-27_11:19,9171.56,9177.87,9171.56,9172.71,16868,197,1548,
2014-11-27_11:20,9172.88,9173.51,9172.55,9173.51,10182,164,1484,
2014-11-27_11:21,9173.28,9178.94,9173.28,9173.57,10410,237,1760,
2014-11-27_11:22,9173.30,9175.49,9173.30,9175.49,14159,234,1687,
2014-11-27_11:23,9175.76,9175.76,9174.96,9175.36,15805,194,1706,
2014-11-27_11:24,9176.96,9177.50,9175.12,9176.09,10831,192,1716,
2014-11-27_11:25,9179.71,9179.71,9174.61,9175.31,10243,195,1601,
2014-11-27_11:26,9174.84,9179.62,9174.15,9179.62,8316,141,1431,
2014-11-27_11:27,9175.99,9179.31,9174.24,9174.24,8289,140,1384,
2014-11-27_11:28,9174.55,9178.88,9173.50,9174.35,7441,165,1428,
2014-11-27_11:29,9175.33,9178.07,9174.14,9174.14,9358,140,1393,
2014-11-27_11:30,9178.84,9179.50,9174.03,9174.48,8725,153,1379,
2014-11-27_11:31,9173.84,9178.55,9173.79,9173.79,7110,138,1463,
2014-11-27_11:32,9174.97,9175.51,9174.33,9174.33,6525,144,1417,
2014-11-27_11:33,9174.75,9178.70,9173.57,9173.57,6776,164,1440,
2014-11-27_11:34,9174.35,9175.89,9174.35,9175.08,5833,111,1204,
2014-11-27_11:35,9175.22,9180.36,9174.42,9180.36,7568,119,1296,
2014-11-27_11:36,9175.43,9180.72,9174.80,9180.72,6695,114,1230,
2014-11-27_11:37,9175.26,9179.56,9174.05,9178.80,6064,117,1258,
2014-11-27_11:38,9178.91,9179.97,9174.20,9174.85,4707,106,1206,
2014-11-27_11:39,9174.46,9178.90,9174.07,9174.07,6253,127,1372,
2014-11-27_11:40,9174.33,9180.07,9173.36,9180.07,9006,127,1296,
2014-11-27_11:41,9175.13,9180.51,9174.49,9175.65,9910,149,1588,
2014-11-27_11:42,9180.54,9180.67,9176.39,9176.39,8802,156,1574,
2014-11-27_11:43,9175.97,9180.39,9175.65,9179.50,7491,142,1490,
2014-11-27_11:44,9180.48,9181.25,9175.08,9175.08,22433,359,2682,
2014-11-27_11:45,9180.11,9180.87,9177.10,9177.10,12232,258,2180,
2014-11-27_11:46,9180.66,9181.06,9175.39,9175.39,10274,172,1661,
2014-11-27_11:47,9181.33,9182.73,9177.74,9177.74,10814,182,1816,
2014-11-27_11:48,9182.08,9182.43,9178.23,9181.81,10059,132,1469,
2014-11-27_11:49,9182.99,9185.62,9177.76,9185.62,9850,189,1565,
2014-11-27_11:50,9181.50,9183.71,9177.78,9177.78,8967,177,1690,
2014-11-27_11:51,9178.72,9183.75,9178.25,9178.95,9421,233,1875,
2014-11-27_11:52,9182.44,9183.77,9178.83,9178.83,15594,199,1746,
2014-11-27_11:53,9184.89,9184.89,9179.42,9179.92,6013,131,1258,
2014-11-27_11:54,9185.10,9185.10,9179.28,9179.33,6825,121,1374,
2014-11-27_11:55,9180.73,9185.05,9179.03,9179.28,10835,165,1531,
2014-11-27_11:56,9177.89,9185.63,9177.89,9185.63,8856,189,1583,
2014-11-27_11:57,9184.99,9184.99,9179.59,9184.58,13029,261,2167,
2014-11-27_11:58,9184.10,9184.80,9179.93,9184.16,8970,174,1643,
2014-11-27_11:59,9184.42,9185.06,9179.27,9179.27,6329,153,1554,
2014-11-27_12:00,9179.07,9184.74,9178.49,9183.75,6896,177,1470,
2014-11-27_12:01,9178.70,9184.11,9178.70,9184.11,7567,180,1499,
2014-11-27_12:02,9179.17,9183.99,9178.71,9183.27,5934,146,1377,
2014-11-27_12:03,9179.11,9184.23,9179.11,9183.43,9327,161,1596,
2014-11-27_12:04,9178.99,9183.35,9178.51,9178.77,7190,194,1601,
2014-11-27_12:05,9179.29,9183.34,9178.46,9183.21,6405,144,1465,
2014-11-27_12:06,9177.74,9183.12,9177.74,9178.74,5943,151,1385,
2014-11-27_12:07,9179.05,9184.21,9178.91,9178.91,7261,158,1637,
2014-11-27_12:08,9184.24,9184.76,9179.49,9184.76,7408,169,1525,
2014-11-27_12:09,9180.03,9184.70,9179.41,9182.78,7503,166,1531,
2014-11-27_12:10,9183.64,9183.64,9178.39,9183.59,6535,167,1444,
2014-11-27_12:11,9176.92,9183.96,9176.66,9176.66,8803,173,1613,
2014-11-27_12:12,9176.93,9183.03,9176.93,9183.03,15796,273,1752,
2014-11-27_12:13,9182.85,9182.85,9176.74,9176.74,9655,242,1627,
2014-11-27_12:14,9182.49,9182.49,9177.59,9177.59,9557,229,1757,
2014-11-27_12:15,9177.26,9181.98,9176.58,9176.58,7910,170,1620,
2014-11-27_12:16,9180.08,9180.71,9175.09,9175.09,9405,185,1741,
2014-11-27_12:17,9180.51,9180.51,9174.87,9175.55,11627,227,1735,
2014-11-27_12:18,9179.58,9179.58,9174.00,9174.00,12420,185,1654,
2014-11-27_12:19,9179.41,9179.41,9173.96,9173.96,9079,198,1498,
2014-11-27_12:20,9173.36,9178.41,9173.36,9173.78,7876,167,1437,
2014-11-27_12:21,9177.48,9178.70,9173.91,9173.91,7194,168,1534,
2014-11-27_12:22,9173.31,9177.73,9173.31,9174.78,11308,198,1474,
2014-11-27_12:23,9178.79,9179.07,9174.12,9175.21,10507,161,1557,
2014-11-27_12:24,9174.52,9177.89,9173.34,9173.34,8145,186,1507,
2014-11-27_12:25,9173.29,9177.91,9171.97,9177.82,7185,156,1470,
2014-11-27_12:26,9172.65,9177.69,9172.65,9173.05,8276,165,1555,
2014-11-27_12:27,9173.08,9176.17,9171.98,9173.47,6766,150,1582,
2014-11-27_12:28,9177.46,9178.46,9173.42,9173.64,9807,183,1648,
2014-11-27_12:29,9173.98,9174.26,9173.29,9173.91,8036,192,1659,
2014-11-27_12:30,9172.94,9178.18,9172.94,9174.54,6419,155,1573,
2014-11-27_12:31,9179.29,9179.29,9174.30,9174.30,19376,193,1916,
2014-11-27_12:32,9173.96,9178.68,9173.41,9175.00,7589,155,1758,
2014-11-27_12:33,9174.94,9181.19,9174.94,9181.19,6587,149,1553,
2014-11-27_12:34,9175.36,9180.23,9174.87,9179.97,7328,155,1471,
2014-11-27_12:35,9175.74,9181.04,9175.74,9180.00,11882,257,1873,
2014-11-27_12:36,9179.37,9184.25,9179.37,9184.19,8669,182,1626,
2014-11-27_12:37,9180.16,9180.16,9178.75,9179.40,6570,127,1349,
2014-11-27_12:38,9179.99,9183.12,9178.06,9178.06,10870,191,1701,
2014-11-27_12:39,9179.57,9184.09,9178.94,9179.70,8205,149,1436,
2014-11-27_12:40,9180.54,9184.15,9179.85,9179.85,8802,203,1678,
2014-11-27_12:41,9179.50,9183.31,9178.81,9178.99,11146,166,1857,
2014-11-27_12:42,9183.35,9183.95,9178.11,9183.95,9287,158,1591,
2014-11-27_12:43,9179.86,9184.82,9179.15,9183.62,9616,168,1704,
2014-11-27_12:44,9179.53,9184.25,9179.06,9179.06,8970,151,1631,
2014-11-27_12:45,9185.22,9185.22,9179.33,9179.33,16420,190,1962,
2014-11-27_12:46,9183.65,9185.52,9179.72,9181.54,13225,245,2218,
2014-11-27_12:47,9185.55,9185.55,9180.14,9180.15,8314,187,1983,
2014-11-27_12:48,9184.81,9186.69,9180.95,9181.06,8473,206,1917,
2014-11-27_12:49,9185.46,9188.05,9182.05,9183.37,18638,313,2701,
2014-11-27_12:50,9188.33,9189.90,9184.07,9186.49,21212,409,3192,
2014-11-27_12:51,9184.79,9191.16,9184.49,9186.99,15719,285,3002,
2014-11-27_12:52,9188.35,9192.19,9186.36,9186.36,19780,328,2920,
2014-11-27_12:53,9187.40,9187.40,9185.90,9186.84,18820,330,2812,
2014-11-27_12:54,9186.95,9191.66,9186.78,9191.66,17203,344,2467,
2014-11-27_12:55,9191.81,9191.81,9185.49,9185.91,18332,284,2561,
2014-11-27_12:56,9185.37,9192.50,9185.37,9191.77,12490,229,2184,
2014-11-27_12:57,9186.48,9189.53,9184.71,9189.53,8353,200,1895,
2014-11-27_12:58,9184.82,9190.54,9184.82,9186.93,13724,207,2182,
2014-11-27_12:59,9185.19,9189.35,9185.17,9189.15,11299,205,2038,
2014-11-27_13:00,9189.45,9189.79,9184.07,9184.07,32097,259,2345,
2014-11-27_13:01,9184.10,9189.45,9184.10,9184.81,13506,225,2212,
2014-11-27_13:02,9185.41,9189.81,9183.32,9183.55,12804,209,2064,
2014-11-27_13:03,9188.50,9188.81,9184.03,9184.60,14095,218,2106,
2014-11-27_13:04,9190.23,9190.23,9183.96,9184.51,10369,231,2275,
2014-11-27_13:05,9191.53,9191.53,9184.43,9184.54,13378,264,2663,
2014-11-27_13:06,9191.67,9191.67,9184.77,9184.80,18891,586,2728,
2014-11-27_13:07,9191.54,9191.54,9184.83,9185.74,18411,305,2878,
2014-11-27_13:08,9191.18,9191.18,9183.87,9185.03,21005,360,3326,
2014-11-27_13:09,9186.11,9189.86,9183.72,9189.86,14441,294,2567,
2014-11-27_13:10,9189.64,9189.64,9183.31,9183.94,13989,316,2524,
2014-11-27_13:11,9184.21,9184.21,9182.25,9182.32,10594,224,2407,
2014-11-27_13:12,9183.69,9183.69,9180.86,9182.62,12771,312,2357,
2014-11-27_13:13,9183.61,9185.86,9180.07,9180.07,13418,273,2362,
2014-11-27_13:14,9181.69,9181.90,9179.75,9181.54,16669,337,2931,
2014-11-27_13:15,9182.44,9182.44,9180.28,9181.67,22271,356,3133,
2014-11-27_13:16,9185.26,9185.26,9179.12,9179.12,15969,289,2705,
2014-11-27_13:17,9184.03,9184.03,9176.85,9176.85,20313,392,3077,
2014-11-27_13:18,9177.32,9177.80,9176.49,9177.76,26938,478,3212,
2014-11-27_13:19,9181.88,9181.88,9176.96,9177.39,22509,438,3541,
2014-11-27_13:20,9183.36,9183.36,9177.69,9177.69,26241,336,3019,
2014-11-27_13:21,9179.02,9179.02,9177.50,9177.50,30896,438,3512,
2014-11-27_13:22,9177.97,9177.97,9172.59,9173.28,23163,404,3479,
2014-11-27_13:23,9172.47,9174.76,9169.49,9174.76,25818,385,3569,
2014-11-27_13:24,9170.48,9176.30,9170.48,9170.68,29888,477,4211,
2014-11-27_13:25,9172.38,9176.61,9169.90,9170.93,40860,487,4360,
2014-11-27_13:26,9170.93,9170.93,9170.93,9170.93,0,0,0,
2014-11-27_13:27,9170.93,9170.93,9170.93,9170.93,0,0,0,
2014-11-27_13:28,9170.93,9170.93,9170.93,9170.93,0,0,0,
2014-11-27_13:29,9170.93,9170.93,9170.93,9170.93,0,0,0,
2014-11-27_13:30,9170.93,9170.93,9165.31,9165.31,111798,4554,26842,
2014-11-28_09:01,9163.19,9175.16,9163.19,9173.79,57526,1885,14197,
2014-11-28_09:02,9178.69,9180.72,9178.69,9180.72,26755,702,5157,
2014-11-28_09:03,9180.33,9180.46,9179.25,9179.84,47555,658,5528,
2014-11-28_09:04,9177.90,9178.80,9177.03,9177.03,62635,583,5076,
2014-11-28_09:05,9177.09,9178.47,9175.88,9178.47,65283,546,4584,
2014-11-28_09:06,9178.06,9179.51,9178.06,9179.09,70067,527,4554,
2014-11-28_09:07,9174.52,9179.08,9173.06,9173.06,69619,579,4799,
2014-11-28_09:08,9177.96,9178.53,9173.62,9178.09,71273,549,5094,
2014-11-28_09:09,9178.01,9178.01,9172.51,9177.90,62898,551,4986,
2014-11-28_09:10,9176.36,9176.36,9174.77,9174.77,75174,556,4941,
2014-11-28_09:11,9174.68,9174.68,9173.38,9173.38,48184,424,4035,
2014-11-28_09:12,9173.98,9174.14,9168.66,9172.03,46189,430,4051,
2014-11-28_09:13,9172.11,9172.46,9170.03,9170.03,41174,366,3789,
2014-11-28_09:14,9170.10,9170.10,9168.63,9168.63,38039,406,3558,
2014-11-28_09:15,9168.06,9169.12,9167.19,9167.19,43534,432,3866,
2014-11-28_09:16,9166.50,9166.50,9164.08,9164.08,46222,452,4390,
2014-11-28_09:17,9158.28,9165.28,9158.28,9163.73,40860,460,4599,
2014-11-28_09:18,9163.60,9164.94,9163.44,9163.44,32213,439,4465,
2014-11-28_09:19,9162.13,9165.43,9161.41,9164.40,28307,424,3914,
2014-11-28_09:20,9165.94,9173.41,9165.21,9173.41,41252,466,4054,
2014-11-28_09:21,9171.07,9175.90,9170.92,9175.90,42145,383,3655,
2014-11-28_09:22,9175.95,9177.78,9172.37,9177.11,39610,381,3588,
2014-11-28_09:23,9178.60,9179.23,9177.68,9179.23,30254,328,2992,
2014-11-28_09:24,9174.35,9179.76,9173.91,9173.91,25462,317,2805,
2014-11-28_09:25,9173.98,9178.80,9173.98,9177.62,24039,322,2832,
2014-11-28_09:26,9177.84,9179.47,9177.84,9177.89,23226,298,2841,
2014-11-28_09:27,9182.64,9183.73,9176.49,9183.73,25052,322,3051,
2014-11-28_09:28,9185.11,9185.11,9182.60,9183.77,22092,315,3199,
2014-11-28_09:29,9184.08,9188.69,9179.67,9187.49,27705,349,3494,
2014-11-28_09:30,9186.29,9189.05,9186.29,9189.05,26297,357,3390,
2014-11-28_09:31,9192.10,9192.10,9185.61,9185.82,30019,368,3573,
2014-11-28_09:32,9189.99,9189.99,9188.19,9188.19,29820,332,3507,
2014-11-28_09:33,9189.34,9191.97,9188.47,9191.97,30464,418,4087,
2014-11-28_09:34,9192.33,9194.83,9192.33,9194.83,42678,441,4032,
2014-11-28_09:35,9195.55,9201.80,9194.27,9199.86,33391,526,3855,
2014-11-28_09:36,9199.64,9199.64,9194.89,9194.89,37846,284,2923,
2014-11-28_09:37,9198.46,9198.46,9197.66,9197.86,26197,287,2682,
2014-11-28_09:38,9197.48,9197.58,9196.30,9197.58,34143,338,2964,
2014-11-28_09:39,9196.11,9197.64,9195.53,9197.64,29764,340,3130,
2014-11-28_09:40,9196.49,9196.49,9195.33,9195.33,18415,353,2692,
2014-11-28_09:41,9195.18,9195.18,9194.27,9194.57,17067,265,2675,
2014-11-28_09:42,9190.69,9194.84,9189.36,9189.78,21072,280,2674,
2014-11-28_09:43,9189.32,9194.08,9189.15,9189.15,23961,362,3115,
2014-11-28_09:44,9192.55,9193.32,9188.22,9188.35,17817,253,2468,
2014-11-28_09:45,9192.48,9192.48,9186.02,9186.02,18968,261,2356,
2014-11-28_09:46,9186.05,9191.26,9185.96,9191.25,18670,252,2426,
2014-11-28_09:47,9191.61,9191.61,9185.35,9190.69,18440,244,2140,
2014-11-28_09:48,9190.31,9190.32,9185.57,9185.57,17448,199,1980,
2014-11-28_09:49,9189.69,9189.69,9183.86,9189.28,19404,256,2594,
2014-11-28_09:50,9188.53,9189.86,9188.53,9189.86,12916,213,2172,
2014-11-28_09:51,9189.20,9192.37,9188.10,9188.10,13095,240,2402,
2014-11-28_09:52,9190.05,9193.32,9190.05,9192.14,13567,247,2462,
2014-11-28_09:53,9193.15,9193.15,9187.72,9192.54,15266,247,2453,
2014-11-28_09:54,9192.22,9192.22,9186.61,9190.96,17279,243,2454,
2014-11-28_09:55,9186.86,9191.74,9186.46,9191.57,14213,218,2408,
2014-11-28_09:56,9191.83,9192.00,9186.74,9187.14,17232,239,2379,
2014-11-28_09:57,9187.02,9191.36,9186.57,9191.36,18990,251,2442,
2014-11-28_09:58,9191.81,9191.81,9185.76,9186.55,19183,190,2090,
2014-11-28_09:59,9186.52,9191.14,9186.39,9187.48,13470,213,2085,
2014-11-28_10:00,9190.46,9190.46,9185.90,9190.02,16732,205,2116,
2014-11-28_10:01,9185.51,9190.14,9184.29,9185.45,17023,248,2516,
2014-11-28_10:02,9184.83,9190.54,9184.55,9185.27,15972,242,2432,
2014-11-28_10:03,9185.82,9190.44,9185.82,9190.44,13748,216,2077,
2014-11-28_10:04,9189.64,9189.69,9188.30,9188.59,11968,228,1976,
2014-11-28_10:05,9188.80,9189.22,9184.45,9189.22,18159,267,2170,
2014-11-28_10:06,9189.83,9189.83,9184.69,9188.46,12516,213,1896,
2014-11-28_10:07,9188.29,9189.62,9187.04,9187.30,14396,210,2090,
2014-11-28_10:08,9187.12,9187.90,9182.26,9187.90,13069,174,1826,
2014-11-28_10:09,9182.47,9187.16,9182.09,9187.16,9177,159,1672,
2014-11-28_10:10,9181.97,9187.29,9181.94,9182.21,10466,128,1541,
2014-11-28_10:11,9186.12,9186.60,9181.84,9182.70,8179,134,1493,
2014-11-28_10:12,9181.63,9185.72,9181.63,9185.72,9352,142,1544,
2014-11-28_10:13,9182.31,9187.15,9181.68,9186.31,8322,133,1536,
2014-11-28_10:14,9181.31,9186.18,9181.31,9183.63,8795,156,1480,
2014-11-28_10:15,9183.17,9186.34,9181.48,9182.38,9664,151,1592,
2014-11-28_10:16,9182.00,9189.79,9181.68,9189.79,7332,136,1596,
2014-11-28_10:17,9188.69,9190.48,9183.47,9190.48,10629,164,1761,
2014-11-28_10:18,9189.33,9190.53,9188.94,9189.24,8513,148,1649,
2014-11-28_10:19,9184.27,9184.42,9182.48,9182.83,8857,148,1668,
2014-11-28_10:20,9189.18,9189.54,9184.15,9184.35,15578,203,2087,
2014-11-28_10:21,9183.96,9188.71,9181.55,9188.71,8098,166,1746,
2014-11-28_10:22,9188.80,9190.13,9182.09,9183.41,10998,173,1738,
2014-11-28_10:23,9187.08,9188.58,9183.11,9183.44,9751,167,1486,
2014-11-28_10:24,9182.86,9187.61,9182.27,9182.27,8539,149,1387,
2014-11-28_10:25,9182.41,9186.75,9181.48,9181.48,7609,138,1514,
2014-11-28_10:26,9182.21,9185.81,9180.77,9181.08,9570,167,1635,
2014-11-28_10:27,9181.44,9182.32,9181.44,9182.32,10651,186,1607,
2014-11-28_10:28,9186.78,9186.78,9181.54,9185.60,7663,139,1471,
2014-11-28_10:29,9180.60,9186.39,9180.35,9180.54,11013,301,1436,
2014-11-28_10:30,9179.77,9180.03,9178.81,9179.15,17842,261,1501,
2014-11-28_10:31,9179.64,9179.80,9179.51,9179.72,17170,269,2354,
2014-11-28_10:32,9180.09,9180.53,9179.52,9179.52,10086,185,1692,
2014-11-28_10:33,9180.04,9181.29,9179.76,9179.76,11934,188,1799,
2014-11-28_10:34,9180.55,9181.34,9179.47,9181.34,9035,163,1614,
2014-11-28_10:35,9181.60,9181.60,9179.70,9180.24,9408,159,1670,
2014-11-28_10:36,9180.68,9184.74,9180.47,9181.60,10538,172,1744,
2014-11-28_10:37,9181.53,9189.28,9180.95,9189.28,10859,166,1733,
2014-11-28_10:38,9184.41,9188.20,9182.05,9182.05,20608,215,1818,
2014-11-28_10:39,9182.12,9184.02,9181.52,9184.02,9314,162,1697,
2014-11-28_10:40,9183.97,9190.16,9182.36,9190.16,9213,201,1974,
2014-11-28_10:41,9184.14,9184.14,9180.97,9181.33,9211,165,1624,
2014-11-28_10:42,9180.89,9181.45,9179.83,9179.83,7565,179,1419,
2014-11-28_10:43,9180.65,9181.00,9180.19,9180.51,10190,213,1653,
2014-11-28_10:44,9180.83,9181.40,9179.84,9181.40,10617,295,1619,
2014-11-28_10:45,9183.29,9183.29,9181.50,9181.50,5354,123,1428,
2014-11-28_10:46,9181.16,9181.16,9180.36,9180.70,6127,138,1375,
2014-11-28_10:47,9184.95,9184.95,9180.43,9184.17,7145,159,1611,
2014-11-28_10:48,9184.28,9184.28,9179.28,9183.60,7514,194,1550,
2014-11-28_10:49,9184.18,9184.34,9178.70,9184.34,10456,144,1447,
2014-11-28_10:50,9184.60,9184.60,9178.38,9182.40,6086,127,1350,
2014-11-28_10:51,9178.70,9182.25,9177.82,9182.25,8995,180,1636,
2014-11-28_10:52,9181.66,9181.66,9176.38,9176.41,9104,153,1547,
2014-11-28_10:53,9177.30,9184.02,9177.30,9183.33,14604,229,1988,
2014-11-28_10:54,9183.16,9183.16,9176.73,9176.73,10486,163,1569,
2014-11-28_10:55,9181.82,9182.48,9180.70,9180.70,7163,140,1415,
2014-11-28_10:56,9176.10,9180.74,9175.85,9175.85,8714,133,1466,
2014-11-28_10:57,9180.74,9180.85,9175.59,9180.85,9661,148,1416,
2014-11-28_10:58,9180.34,9180.34,9175.47,9175.78,12066,184,1820,
2014-11-28_10:59,9180.82,9180.82,9175.64,9180.68,9950,203,1595,
2014-11-28_11:00,9181.08,9181.15,9176.51,9176.60,10948,248,1698,
2014-11-28_11:01,9176.28,9180.97,9175.89,9180.27,10431,217,1594,
2014-11-28_11:02,9180.15,9180.15,9174.70,9175.48,9390,182,1573,
2014-11-28_11:03,9180.32,9180.65,9175.30,9179.48,7091,133,1331,
2014-11-28_11:04,9175.32,9180.51,9174.76,9180.51,8914,140,1407,
2014-11-28_11:05,9180.76,9181.97,9176.32,9180.40,7274,127,1396,
2014-11-28_11:06,9181.06,9181.31,9175.72,9181.31,7503,148,1482,
2014-11-28_11:07,9180.99,9180.99,9175.11,9180.11,7888,146,1335,
2014-11-28_11:08,9179.93,9182.93,9176.63,9182.93,9492,170,1527,
2014-11-28_11:09,9182.14,9182.14,9179.54,9179.96,9140,196,1606,
2014-11-28_11:10,9180.28,9180.28,9174.04,9178.89,9455,154,1455,
2014-11-28_11:11,9178.96,9181.18,9175.48,9179.96,5594,152,1440,
2014-11-28_11:12,9175.78,9180.14,9175.78,9179.30,7941,149,1393,
2014-11-28_11:13,9174.59,9179.93,9174.59,9179.14,6047,131,1366,
2014-11-28_11:14,9173.60,9178.94,9173.60,9174.22,6896,133,1440,
2014-11-28_11:15,9174.22,9182.64,9174.22,9179.92,6366,143,1486,
2014-11-28_11:16,9175.35,9182.71,9175.35,9182.71,7245,162,1562,
2014-11-28_11:17,9181.26,9181.26,9179.29,9179.29,9303,131,1404,
2014-11-28_11:18,9181.64,9184.30,9179.33,9183.10,14588,145,1534,
2014-11-28_11:19,9182.11,9184.09,9177.87,9183.04,6585,127,1411,
2014-11-28_11:20,9183.32,9183.32,9176.23,9176.23,8127,127,1355,
2014-11-28_11:21,9175.39,9179.55,9174.86,9175.54,8992,164,1626,
2014-11-28_11:22,9176.04,9177.46,9176.03,9176.84,12539,198,1695,
2014-11-28_11:23,9175.25,9184.50,9175.25,9179.23,12314,236,2062,
2014-11-28_11:24,9182.11,9184.42,9177.60,9182.39,8693,156,1680,
2014-11-28_11:25,9176.81,9181.60,9176.27,9180.17,7185,136,1300,
2014-11-28_11:26,9175.14,9180.48,9175.14,9176.10,11888,186,1451,
2014-11-28_11:27,9175.40,9183.98,9175.40,9181.91,13969,256,1548,
2014-11-28_11:28,9181.12,9181.82,9180.92,9181.07,18648,191,1605,
2014-11-28_11:29,9180.60,9181.16,9174.87,9180.81,10928,172,1669,
2014-11-28_11:30,9180.94,9181.60,9176.43,9177.13,8525,142,1406,
2014-11-28_11:31,9180.88,9183.15,9177.91,9181.71,6359,110,1250,
2014-11-28_11:32,9182.66,9184.42,9182.12,9182.12,5845,118,1371,
2014-11-28_11:33,9182.83,9182.83,9181.55,9182.01,5266,136,1321,
2014-11-28_11:34,9181.60,9181.79,9177.72,9181.19,6982,160,1150,
2014-11-28_11:35,9181.27,9184.04,9181.27,9183.78,6690,176,1618,
2014-11-28_11:36,9183.88,9184.14,9183.07,9183.07,6571,141,1409,
2014-11-28_11:37,9184.76,9184.76,9179.68,9183.53,7026,124,1301,
2014-11-28_11:38,9183.52,9183.52,9177.90,9179.92,6258,144,1429,
2014-11-28_11:39,9179.53,9184.23,9179.23,9179.23,9591,146,1393,
2014-11-28_11:40,9177.32,9183.16,9177.32,9183.16,6972,123,1409,
2014-11-28_11:41,9183.59,9183.59,9177.49,9183.20,9696,150,1419,
2014-11-28_11:42,9182.38,9182.38,9176.88,9176.88,6716,123,1286,
2014-11-28_11:43,9176.37,9182.44,9176.37,9182.44,7646,112,1190,
2014-11-28_11:44,9180.78,9181.11,9176.15,9176.25,9308,133,1428,
2014-11-28_11:45,9176.91,9181.97,9175.88,9181.97,8564,183,1610,
2014-11-28_11:46,9181.81,9182.83,9176.94,9176.94,7964,170,1397,
2014-11-28_11:47,9180.85,9181.94,9176.59,9177.78,6724,154,1389,
2014-11-28_11:48,9182.57,9182.57,9176.64,9179.28,7502,121,1292,
2014-11-28_11:49,9180.68,9181.55,9180.68,9180.97,7249,125,1339,
2014-11-28_11:50,9180.57,9180.57,9174.88,9179.56,6760,120,1139,
2014-11-28_11:51,9180.72,9181.06,9176.21,9180.47,5476,115,1269,
2014-11-28_11:52,9175.71,9181.44,9175.71,9180.50,5548,116,1239,
2014-11-28_11:53,9179.41,9180.33,9174.36,9180.33,7866,154,1414,
2014-11-28_11:54,9180.01,9180.28,9174.52,9179.48,7148,115,1267,
2014-11-28_11:55,9179.86,9180.63,9174.72,9174.72,6863,134,1324,
2014-11-28_11:56,9179.35,9182.24,9176.88,9182.20,8663,177,1605,
2014-11-28_11:57,9181.68,9181.68,9179.79,9180.70,6588,172,1459,
2014-11-28_11:58,9179.59,9181.79,9175.87,9181.79,6447,147,1493,
2014-11-28_11:59,9180.37,9181.86,9176.14,9176.30,7534,155,1473,
2014-11-28_12:00,9175.34,9182.92,9175.34,9178.41,8313,134,1485,
2014-11-28_12:01,9182.17,9182.17,9175.13,9175.13,10633,210,1547,
2014-11-28_12:02,9181.55,9181.55,9175.51,9175.51,4951,119,1283,
2014-11-28_12:03,9176.30,9182.64,9175.43,9182.64,18386,146,1452,
2014-11-28_12:04,9181.89,9181.89,9175.27,9175.27,6679,129,1370,
2014-11-28_12:05,9179.38,9181.31,9176.33,9181.31,6812,133,1401,
2014-11-28_12:06,9180.59,9183.53,9180.22,9183.53,6915,151,1608,
2014-11-28_12:07,9181.65,9182.27,9175.33,9182.27,7435,146,1562,
2014-11-28_12:08,9177.46,9180.00,9173.81,9173.81,8877,157,1636,
2014-11-28_12:09,9180.91,9180.91,9175.00,9179.88,6739,131,1414,
2014-11-28_12:10,9173.56,9175.82,9173.44,9174.53,7282,148,1351,
2014-11-28_12:11,9179.26,9180.78,9175.84,9179.65,6640,140,1376,
2014-11-28_12:12,9175.35,9180.15,9174.10,9174.10,5870,128,1389,
2014-11-28_12:13,9174.65,9181.73,9174.65,9175.19,7778,149,1487,
2014-11-28_12:14,9178.84,9179.51,9174.70,9179.51,7332,146,1371,
2014-11-28_12:15,9180.81,9182.31,9180.64,9181.31,10513,218,1810,
2014-11-28_12:16,9181.61,9182.44,9175.69,9175.69,10480,194,1716,
2014-11-28_12:17,9175.22,9182.21,9174.97,9181.06,5887,138,1439,
2014-11-28_12:18,9180.00,9183.28,9176.46,9183.28,6042,149,1545,
2014-11-28_12:19,9181.71,9184.35,9181.21,9181.21,6177,155,1599,
2014-11-28_12:20,9182.14,9183.09,9176.78,9181.25,7305,162,1604,
2014-11-28_12:21,9181.53,9181.53,9175.54,9175.89,6820,170,1530,
2014-11-28_12:22,9176.47,9182.21,9176.47,9178.40,6942,161,1560,
2014-11-28_12:23,9181.81,9181.81,9178.12,9181.38,6310,185,1624,
2014-11-28_12:24,9177.27,9180.32,9175.44,9175.44,5563,114,1282,
2014-11-28_12:25,9180.05,9182.47,9176.19,9181.77,6165,133,1434,
2014-11-28_12:26,9176.28,9182.84,9176.28,9182.84,6173,141,1501,
2014-11-28_12:27,9182.26,9183.49,9176.62,9182.09,7997,169,1652,
2014-11-28_12:28,9176.50,9183.34,9176.50,9183.34,7071,170,1738,
2014-11-28_12:29,9177.34,9181.98,9176.87,9176.87,10229,176,1761,
2014-11-28_12:30,9177.14,9182.45,9176.30,9182.45,11982,237,1899,
2014-11-28_12:31,9182.38,9182.38,9175.70,9180.42,9240,169,1685,
2014-11-28_12:32,9180.60,9182.74,9179.67,9179.67,7060,144,1609,
2014-11-28_12:33,9179.66,9184.09,9174.61,9184.09,8087,163,1694,
2014-11-28_12:34,9182.51,9182.51,9175.29,9180.21,8080,168,1691,
2014-11-28_12:35,9175.13,9180.17,9175.13,9180.17,6247,147,1442,
2014-11-28_12:36,9175.54,9180.48,9174.76,9180.03,7994,175,1667,
2014-11-28_12:37,9181.39,9181.39,9174.48,9174.48,7247,199,1853,
2014-11-28_12:38,9175.73,9182.48,9175.36,9180.39,10282,196,1839,
2014-11-28_12:39,9179.33,9181.28,9175.30,9175.30,9515,165,1594,
2014-11-28_12:40,9176.04,9182.64,9175.73,9180.46,6848,201,1719,
2014-11-28_12:41,9179.62,9181.03,9176.80,9180.73,8230,188,1842,
2014-11-28_12:42,9176.35,9179.22,9174.35,9174.88,12183,225,1826,
2014-11-28_12:43,9179.79,9180.17,9174.98,9178.06,10071,229,1759,
2014-11-28_12:44,9173.15,9180.27,9173.15,9174.69,9397,216,1833,
2014-11-28_12:45,9178.62,9180.83,9174.46,9174.46,11270,229,1894,
2014-11-28_12:46,9173.97,9178.60,9173.90,9178.60,9336,228,1920,
2014-11-28_12:47,9178.36,9178.36,9172.47,9177.59,10724,189,1722,
2014-11-28_12:48,9176.84,9177.87,9172.56,9172.56,10434,192,1765,
2014-11-28_12:49,9176.46,9177.72,9176.46,9177.64,13806,222,1873,
2014-11-28_12:50,9177.20,9177.20,9172.37,9177.11,17021,277,2265,
2014-11-28_12:51,9176.68,9176.68,9170.88,9175.97,14455,250,2314,
2014-11-28_12:52,9177.30,9177.30,9171.55,9175.44,12271,228,2229,
2014-11-28_12:53,9175.36,9175.36,9173.39,9174.13,20394,236,2181,
2014-11-28_12:54,9174.40,9174.99,9173.75,9173.90,10842,177,1936,
2014-11-28_12:55,9170.73,9177.63,9170.73,9176.66,11704,228,2276,
2014-11-28_12:56,9175.19,9177.42,9174.86,9176.09,12709,247,2282,
2014-11-28_12:57,9175.53,9177.18,9175.53,9176.30,9416,195,2103,
2014-11-28_12:58,9175.44,9176.87,9172.98,9175.25,10938,214,2167,
2014-11-28_12:59,9175.14,9177.23,9170.97,9175.25,11334,164,1954,
2014-11-28_13:00,9173.95,9174.30,9172.91,9174.18,12087,217,2188,
2014-11-28_13:01,9169.65,9175.93,9169.28,9173.39,16310,275,2446,
2014-11-28_13:02,9170.86,9175.59,9170.49,9175.57,18193,282,2676,
2014-11-28_13:03,9175.62,9175.62,9170.29,9175.19,13610,259,2619,
2014-11-28_13:04,9169.84,9174.97,9167.46,9174.47,17222,287,2565,
2014-11-28_13:05,9168.44,9174.62,9168.05,9168.56,15906,283,2507,
2014-11-28_13:06,9168.12,9170.85,9165.75,9166.97,27971,302,2746,
2014-11-28_13:07,9167.42,9173.21,9167.42,9167.91,18059,404,2845,
2014-11-28_13:08,9168.60,9172.20,9167.15,9167.15,16808,262,2563,
2014-11-28_13:09,9171.19,9171.92,9166.27,9166.40,16693,268,2551,
2014-11-28_13:10,9166.96,9171.23,9165.57,9171.19,19790,299,2914,
2014-11-28_13:11,9171.16,9171.24,9169.62,9170.59,31412,418,3249,
2014-11-28_13:12,9170.18,9170.65,9165.72,9170.37,18943,308,2934,
2014-11-28_13:13,9166.61,9170.62,9166.61,9169.97,22944,329,2857,
2014-11-28_13:14,9170.51,9171.55,9170.45,9171.55,23634,526,3089,
2014-11-28_13:15,9171.03,9174.76,9171.03,9173.65,27562,439,3643,
2014-11-28_13:16,9175.48,9179.01,9169.57,9179.01,35465,613,4203,
2014-11-28_13:17,9179.76,9180.49,9175.60,9175.60,26822,368,3645,
2014-11-28_13:18,9180.33,9180.33,9174.28,9174.43,22621,346,3307,
2014-11-28_13:19,9176.06,9179.33,9174.44,9174.83,20909,287,3174,
2014-11-28_13:20,9173.50,9179.20,9172.95,9178.13,22885,350,3218,
2014-11-28_13:21,9179.04,9179.04,9171.63,9177.12,24045,423,3699,
2014-11-28_13:22,9172.26,9173.31,9172.26,9173.23,25865,390,4027,
2014-11-28_13:23,9172.66,9177.92,9172.16,9172.16,24507,437,3917,
2014-11-28_13:24,9172.22,9177.22,9170.93,9177.22,42195,639,5130,
2014-11-28_13:25,9172.17,9178.19,9172.17,9178.19,43334,567,5419,
2014-11-28_13:26,9178.19,9178.19,9178.19,9178.19,0,0,0,
2014-11-28_13:27,9178.19,9178.19,9178.19,9178.19,0,0,0,
2014-11-28_13:28,9178.19,9178.19,9178.19,9178.19,0,0,0,
2014-11-28_13:29,9178.19,9178.19,9178.19,9178.19,0,0,0,
2014-11-28_13:30,9178.19,9187.15,9178.19,9187.15,177427,7204,30442,
2014-12-01_09:01,9038.41,9038.41,8998.55,9006.30,130539,4765,33478,
2014-12-01_09:02,9012.34,9022.85,9012.34,9019.92,40359,1135,8867,
2014-12-01_09:03,9021.88,9032.76,9021.88,9032.76,57326,962,8842,
2014-12-01_09:04,9032.57,9045.49,9032.57,9045.49,78623,1012,8130,
2014-12-01_09:05,9048.36,9048.98,9044.35,9048.98,73882,839,7472,
2014-12-01_09:06,9045.28,9045.28,9035.00,9039.02,86920,1142,9571,
2014-12-01_09:07,9036.94,9039.70,9036.22,9039.28,75178,788,7724,
2014-12-01_09:08,9036.88,9045.07,9036.88,9045.07,55372,671,6160,
2014-12-01_09:09,9045.23,9048.63,9045.21,9048.63,60281,600,6117,
2014-12-01_09:10,9049.66,9057.20,9049.66,9057.20,62870,673,6185,
2014-12-01_09:11,9061.22,9064.88,9061.22,9064.88,68787,793,6697,
2014-12-01_09:12,9065.86,9070.39,9065.86,9070.39,63340,720,6159,
2014-12-01_09:13,9072.56,9082.76,9072.56,9082.76,54761,755,6128,
2014-12-01_09:14,9078.80,9084.24,9078.80,9081.09,60519,803,6135,
2014-12-01_09:15,9082.30,9084.22,9077.88,9079.86,58451,741,6266,
2014-12-01_09:16,9078.90,9078.90,9071.58,9071.59,64590,976,7953,
2014-12-01_09:17,9069.28,9070.19,9067.31,9068.92,41421,686,5659,
2014-12-01_09:18,9066.00,9072.98,9066.00,9072.43,37297,511,4511,
2014-12-01_09:19,9071.67,9073.19,9071.26,9072.42,36203,497,4252,
2014-12-01_09:20,9072.41,9072.41,9067.86,9067.86,30484,472,4491,
2014-12-01_09:21,9064.67,9069.80,9064.60,9064.60,38936,546,4692,
2014-12-01_09:22,9065.52,9066.30,9061.49,9066.30,37925,517,4503,
2014-12-01_09:23,9065.40,9065.99,9059.84,9059.84,47851,523,4366,
2014-12-01_09:24,9059.67,9059.67,9053.67,9054.79,45976,593,5168,
2014-12-01_09:25,9052.72,9053.43,9047.43,9047.43,38746,637,5563,
2014-12-01_09:26,9048.38,9051.08,9046.93,9048.80,34441,573,5202,
2014-12-01_09:27,9047.98,9052.70,9047.98,9048.91,29326,447,4147,
2014-12-01_09:28,9048.80,9055.49,9047.72,9055.49,28475,604,3975,
2014-12-01_09:29,9060.57,9060.57,9056.21,9059.01,26242,391,3562,
2014-12-01_09:30,9059.93,9060.26,9059.67,9059.67,23612,333,3057,
2014-12-01_09:31,9060.77,9066.94,9060.77,9066.94,22963,347,3175,
2014-12-01_09:32,9068.12,9075.18,9068.12,9075.18,42621,535,3973,
2014-12-01_09:33,9075.94,9081.60,9075.94,9081.60,34102,446,3663,
2014-12-01_09:34,9081.84,9091.15,9081.84,9091.15,32557,448,3912,
2014-12-01_09:35,9085.98,9093.96,9085.98,9089.88,38152,480,4461,
2014-12-01_09:36,9090.00,9095.14,9089.52,9090.59,34904,481,4366,
2014-12-01_09:37,9090.59,9095.67,9087.81,9094.38,32777,505,4321,
2014-12-01_09:38,9090.74,9096.73,9085.89,9085.89,28342,572,4371,
2014-12-01_09:39,9085.09,9085.09,9082.28,9084.22,31203,545,4012,
2014-12-01_09:40,9085.31,9087.19,9085.31,9087.18,20115,351,3431,
2014-12-01_09:41,9087.84,9090.85,9087.84,9090.85,25245,272,2812,
2014-12-01_09:42,9091.04,9095.17,9090.45,9095.11,39368,458,3893,
2014-12-01_09:43,9097.00,9112.82,9097.00,9112.82,53115,801,4710,
2014-12-01_09:44,9113.95,9119.70,9111.44,9119.70,41297,597,4725,
2014-12-01_09:45,9119.78,9119.78,9116.08,9119.21,39617,503,4506,
2014-12-01_09:46,9120.15,9127.75,9120.15,9123.18,40709,531,4632,
2014-12-01_09:47,9125.20,9131.17,9125.20,9128.53,28848,497,4355,
2014-12-01_09:48,9133.90,9133.90,9128.63,9133.67,36562,492,4093,
2014-12-01_09:49,9134.03,9137.26,9132.05,9132.05,31234,442,3841,
2014-12-01_09:50,9138.26,9140.57,9136.03,9136.67,27742,369,3472,
2014-12-01_09:51,9136.01,9142.63,9136.01,9138.45,39183,418,3755,
2014-12-01_09:52,9141.65,9143.20,9137.37,9143.20,44569,391,3721,
2014-12-01_09:53,9137.30,9142.04,9137.30,9142.02,31047,332,3113,
2014-12-01_09:54,9136.30,9142.42,9136.30,9141.25,19595,273,2685,
2014-12-01_09:55,9136.16,9137.81,9136.16,9137.32,19994,253,2730,
2014-12-01_09:56,9136.57,9140.77,9135.97,9136.37,18889,315,2828,
2014-12-01_09:57,9138.21,9142.64,9137.02,9140.08,19053,344,2717,
2014-12-01_09:58,9136.24,9140.73,9136.24,9140.28,17968,310,2754,
2014-12-01_09:59,9139.94,9140.62,9135.06,9135.06,18717,275,2495,
2014-12-01_10:00,9139.86,9140.09,9134.92,9134.92,20863,292,2373,
2014-12-01_10:01,9134.34,9138.25,9132.84,9138.25,18679,314,2538,
2014-12-01_10:02,9131.77,9136.11,9131.77,9132.80,14050,237,2283,
2014-12-01_10:03,9132.98,9137.32,9132.11,9137.32,11289,195,1973,
2014-12-01_10:04,9132.80,9138.88,9132.75,9132.75,14866,216,2141,
2014-12-01_10:05,9137.97,9138.18,9133.34,9133.77,15646,250,2220,
2014-12-01_10:06,9135.16,9139.64,9133.85,9134.51,15425,221,2180,
2014-12-01_10:07,9134.68,9139.13,9133.89,9139.13,10493,189,1764,
2014-12-01_10:08,9135.49,9139.82,9134.43,9135.44,11236,178,1945,
2014-12-01_10:09,9139.88,9139.88,9135.61,9136.16,9336,174,1807,
2014-12-01_10:10,9140.68,9144.76,9137.49,9144.76,12532,230,2003,
2014-12-01_10:11,9145.10,9151.95,9145.10,9147.61,30641,446,3105,
2014-12-01_10:12,9152.78,9156.64,9151.23,9153.03,30700,412,3187,
2014-12-01_10:13,9157.94,9160.85,9154.79,9160.85,36646,365,3592,
2014-12-01_10:14,9156.51,9157.71,9156.28,9157.71,27124,327,2903,
2014-12-01_10:15,9162.27,9164.54,9157.89,9164.54,20951,326,2843,
2014-12-01_10:16,9163.58,9163.58,9158.42,9158.42,19983,291,2731,
2014-12-01_10:17,9158.60,9158.97,9152.30,9152.30,18972,361,2856,
2014-12-01_10:18,9152.22,9156.55,9150.76,9150.76,21897,371,2956,
2014-12-01_10:19,9150.92,9152.85,9147.22,9147.22,18230,314,2552,
2014-12-01_10:20,9147.09,9151.85,9146.09,9146.09,10868,197,2139,
2014-12-01_10:21,9146.16,9151.37,9146.16,9146.98,11354,205,2086,
2014-12-01_10:22,9146.87,9147.29,9140.86,9140.86,15751,289,2627,
2014-12-01_10:23,9140.80,9140.80,9139.33,9140.39,27484,310,2473,
2014-12-01_10:24,9140.79,9143.69,9138.33,9143.69,12058,220,1965,
2014-12-01_10:25,9138.45,9138.86,9138.21,9138.84,11635,171,1674,
2014-12-01_10:26,9139.33,9142.92,9138.00,9138.00,9479,146,1562,
2014-12-01_10:27,9138.37,9139.58,9138.35,9139.03,8810,161,1836,
2014-12-01_10:28,9144.17,9144.17,9139.38,9141.13,9556,180,1673,
2014-12-01_10:29,9141.63,9143.80,9139.85,9139.85,10607,151,1654,
2014-12-01_10:30,9141.22,9141.71,9140.03,9141.71,7809,130,1400,
2014-12-01_10:31,9141.02,9141.02,9133.84,9133.84,24107,604,3537,
2014-12-01_10:32,9126.63,9126.63,9123.50,9123.50,22492,351,2774,
2014-12-01_10:33,9123.26,9123.64,9122.40,9122.55,13476,287,2387,
2014-12-01_10:34,9122.49,9123.26,9120.89,9120.89,11559,236,2192,
2014-12-01_10:35,9121.85,9121.85,9120.74,9121.53,10876,186,2048,
2014-12-01_10:36,9121.72,9123.00,9121.72,9122.65,11917,239,2028,
2014-12-01_10:37,9122.84,9127.47,9122.00,9123.17,16947,211,1979,
2014-12-01_10:38,9123.36,9125.53,9123.36,9125.48,7335,137,1590,
2014-12-01_10:39,9124.58,9125.62,9122.90,9122.90,7030,133,1622,
2014-12-01_10:40,9128.11,9128.11,9122.75,9123.16,8734,146,1615,
2014-12-01_10:41,9124.29,9124.73,9123.89,9124.73,11582,196,1801,
2014-12-01_10:42,9125.03,9126.11,9124.73,9124.73,12908,191,1807,
2014-12-01_10:43,9126.10,9130.48,9126.10,9126.77,8329,177,2085,
2014-12-01_10:44,9127.49,9129.72,9127.49,9129.72,7286,147,1656,
2014-12-01_10:45,9129.64,9129.64,9129.18,9129.57,9093,157,1575,
2014-12-01_10:46,9130.37,9134.72,9129.83,9129.83,11670,185,1789,
2014-12-01_10:47,9129.76,9134.46,9129.22,9131.61,8703,157,1680,
2014-12-01_10:48,9131.79,9136.59,9131.33,9132.36,15894,245,1965,
2014-12-01_10:49,9131.86,9136.94,9131.38,9132.56,10060,164,1698,
2014-12-01_10:50,9136.64,9136.64,9132.21,9132.23,13135,145,1610,
2014-12-01_10:51,9136.28,9136.28,9129.94,9130.80,7631,160,1593,
2014-12-01_10:52,9130.12,9130.66,9124.91,9125.80,10647,238,1688,
2014-12-01_10:53,9130.76,9130.76,9124.29,9124.76,8844,135,1508,
2014-12-01_10:54,9125.17,9129.45,9123.55,9123.55,9067,164,1638,
2014-12-01_10:55,9122.96,9124.17,9122.96,9123.55,8082,162,1647,
2014-12-01_10:56,9123.78,9128.98,9123.53,9128.63,7499,126,1452,
2014-12-01_10:57,9124.40,9128.15,9123.66,9123.66,9608,173,1509,
2014-12-01_10:58,9128.85,9128.85,9123.59,9123.59,10085,146,1523,
2014-12-01_10:59,9124.28,9129.02,9124.20,9124.96,10967,145,1484,
2014-12-01_11:00,9124.45,9129.03,9122.90,9122.92,7336,153,1355,
2014-12-01_11:01,9123.72,9128.92,9123.13,9123.13,12757,152,1477,
2014-12-01_11:02,9123.57,9124.66,9123.26,9123.56,8476,145,1297,
2014-12-01_11:03,9124.28,9128.84,9122.98,9127.84,7491,126,1349,
2014-12-01_11:04,9128.92,9128.92,9123.36,9124.02,8429,162,1463,
2014-12-01_11:05,9124.12,9124.12,9123.13,9123.16,8899,171,1566,
2014-12-01_11:06,9123.67,9128.53,9122.55,9122.55,9597,135,1485,
2014-12-01_11:07,9123.52,9127.60,9123.27,9127.60,9452,161,1551,
2014-12-01_11:08,9128.02,9128.02,9122.03,9123.04,7838,156,1492,
2014-12-01_11:09,9123.90,9128.98,9123.90,9125.27,6576,140,1505,
2014-12-01_11:10,9125.38,9129.96,9125.38,9129.05,7064,133,1293,
2014-12-01_11:11,9129.12,9130.87,9129.12,9130.87,6554,162,1484,
2014-12-01_11:12,9130.71,9131.21,9129.64,9129.64,7544,116,1458,
2014-12-01_11:13,9129.60,9130.45,9124.57,9129.24,5614,126,1406,
2014-12-01_11:14,9130.46,9130.81,9128.32,9128.32,7915,164,1581,
2014-12-01_11:15,9128.99,9130.11,9124.51,9124.51,4532,99,1073,
2014-12-01_11:16,9124.72,9129.45,9124.72,9129.00,7206,123,1374,
2014-12-01_11:17,9124.74,9129.69,9124.74,9129.29,4437,89,1135,
2014-12-01_11:18,9129.36,9130.03,9124.85,9124.85,16508,125,1334,
2014-12-01_11:19,9130.79,9131.04,9125.64,9126.13,7705,119,1308,
2014-12-01_11:20,9130.45,9134.89,9126.13,9134.89,8740,175,2284,
2014-12-01_11:21,9134.40,9135.64,9133.80,9135.64,16005,186,2076,
2014-12-01_11:22,9135.43,9136.04,9131.00,9135.80,8117,180,1666,
2014-12-01_11:23,9135.14,9135.54,9134.71,9134.87,5918,137,1526,
2014-12-01_11:24,9130.08,9134.74,9129.73,9134.46,10074,221,2394,
2014-12-01_11:25,9134.53,9134.64,9129.45,9130.20,5011,115,1311,
2014-12-01_11:26,9133.89,9134.24,9129.78,9134.24,6291,133,1356,
2014-12-01_11:27,9133.98,9133.98,9129.15,9129.23,6119,127,1424,
2014-12-01_11:28,9134.45,9134.45,9126.98,9128.47,4945,138,1483,
2014-12-01_11:29,9133.52,9133.52,9127.02,9127.55,6301,149,1415,
2014-12-01_11:30,9128.20,9128.20,9126.71,9126.71,4280,104,1162,
2014-12-01_11:31,9127.17,9127.70,9126.48,9127.37,5244,129,1274,
2014-12-01_11:32,9127.88,9127.88,9126.08,9126.08,5975,119,1347,
2014-12-01_11:33,9126.77,9131.37,9126.42,9131.37,5733,141,1472,
2014-12-01_11:34,9131.27,9132.37,9127.27,9132.37,6740,155,1551,
2014-12-01_11:35,9132.31,9133.15,9132.31,9132.82,26177,236,2028,
2014-12-01_11:36,9133.23,9134.51,9128.76,9134.51,9738,178,1535,
2014-12-01_11:37,9134.25,9134.25,9128.66,9130.66,13185,186,1646,
2014-12-01_11:38,9132.02,9135.63,9131.04,9131.10,9165,179,1792,
2014-12-01_11:39,9135.47,9135.59,9131.25,9135.59,10712,158,1690,
2014-12-01_11:40,9135.47,9136.42,9131.03,9131.03,10042,163,1654,
2014-12-01_11:41,9136.08,9137.05,9136.08,9136.18,8092,177,1507,
2014-12-01_11:42,9131.63,9137.85,9131.63,9132.42,10160,176,1540,
2014-12-01_11:43,9132.81,9138.26,9132.81,9133.95,17190,250,2203,
2014-12-01_11:44,9137.51,9137.86,9133.34,9133.34,13177,218,2076,
2014-12-01_11:45,9138.18,9138.91,9133.99,9138.89,9150,216,1862,
2014-12-01_11:46,9134.46,9138.99,9134.46,9134.86,9652,214,2169,
2014-12-01_11:47,9135.58,9137.16,9135.16,9136.00,11379,268,2254,
2014-12-01_11:48,9136.59,9137.86,9131.79,9136.83,10020,202,1712,
2014-12-01_11:49,9137.79,9138.62,9132.59,9132.59,12911,167,1568,
2014-12-01_11:50,9136.58,9138.06,9132.75,9132.75,9015,194,1586,
2014-12-01_11:51,9132.44,9135.78,9131.76,9135.58,12148,247,2060,
2014-12-01_11:52,9132.39,9137.35,9131.58,9136.55,7929,235,1854,
2014-12-01_11:53,9137.08,9137.08,9132.22,9136.01,13374,192,1871,
2014-12-01_11:54,9136.76,9137.24,9131.82,9137.24,8390,195,1961,
2014-12-01_11:55,9132.83,9137.59,9132.52,9133.91,11246,203,1843,
2014-12-01_11:56,9137.62,9139.54,9134.27,9139.53,11179,237,2089,
2014-12-01_11:57,9139.42,9140.73,9133.98,9136.43,16858,260,2269,
2014-12-01_11:58,9141.42,9142.02,9136.74,9136.74,18369,240,2256,
2014-12-01_11:59,9138.34,9143.59,9134.59,9134.59,13139,280,2073,
2014-12-01_12:00,9135.58,9141.38,9135.58,9136.99,18292,231,1984,
2014-12-01_12:01,9138.22,9140.92,9135.37,9136.50,10228,211,1981,
2014-12-01_12:02,9136.57,9140.24,9134.89,9134.89,16629,255,1841,
2014-12-01_12:03,9135.72,9140.89,9135.10,9140.89,14353,236,1797,
2014-12-01_12:04,9136.27,9136.27,9132.39,9133.03,16040,535,2714,
2014-12-01_12:05,9129.39,9134.42,9129.39,9130.69,8025,170,1723,
2014-12-01_12:06,9129.75,9133.52,9129.75,9133.52,8186,200,1765,
2014-12-01_12:07,9129.49,9134.26,9129.49,9133.02,7503,186,1566,
2014-12-01_12:08,9133.46,9133.46,9128.56,9129.41,6627,159,1447,
2014-12-01_12:09,9132.80,9133.55,9132.65,9133.31,12728,171,1415,
2014-12-01_12:10,9132.80,9134.78,9132.80,9133.93,6427,128,1425,
2014-12-01_12:11,9134.24,9134.96,9132.56,9133.43,6038,128,1409,
2014-12-01_12:12,9133.87,9134.36,9133.00,9134.16,13821,341,1717,
2014-12-01_12:13,9134.44,9135.56,9134.44,9135.20,14229,146,1523,
2014-12-01_12:14,9136.19,9136.19,9135.47,9135.83,8552,159,1531,
2014-12-01_12:15,9135.54,9136.06,9134.35,9134.35,9023,199,1698,
2014-12-01_12:16,9134.27,9134.27,9127.11,9128.30,25421,396,3014,
2014-12-01_12:17,9126.75,9126.75,9123.37,9123.37,18041,380,3231,
2014-12-01_12:18,9122.56,9122.74,9120.22,9120.22,18531,271,2926,
2014-12-01_12:19,9120.31,9120.31,9118.32,9118.32,21070,334,3130,
2014-12-01_12:20,9117.46,9117.46,9115.28,9115.28,21283,426,3355,
2014-12-01_12:21,9108.48,9113.39,9107.07,9111.55,39544,542,4310,
2014-12-01_12:22,9106.16,9111.45,9106.16,9111.45,21619,323,3278,
2014-12-01_12:23,9106.86,9111.06,9106.86,9109.33,15935,288,2472,
2014-12-01_12:24,9110.19,9110.19,9104.75,9108.23,17093,235,2134,
2014-12-01_12:25,9109.20,9110.14,9105.26,9105.47,15707,264,2690,
2014-12-01_12:26,9110.86,9110.86,9109.51,9109.51,14311,203,2223,
2014-12-01_12:27,9110.22,9111.03,9109.83,9110.43,13957,176,1829,
2014-12-01_12:28,9110.45,9112.18,9110.45,9110.87,10679,162,1773,
2014-12-01_12:29,9111.52,9111.64,9107.06,9111.49,7941,145,1769,
2014-12-01_12:30,9106.98,9113.41,9106.98,9108.54,7651,141,1493,
2014-12-01_12:31,9113.64,9113.81,9109.03,9109.03,8294,158,1772,
2014-12-01_12:32,9112.11,9112.32,9105.38,9109.80,10091,202,2176,
2014-12-01_12:33,9105.08,9107.65,9102.40,9102.40,9277,185,2053,
2014-12-01_12:34,9102.04,9102.04,9097.24,9097.24,20436,423,3720,
2014-12-01_12:35,9097.52,9102.83,9097.52,9098.47,12886,293,2426,
2014-12-01_12:36,9098.07,9101.94,9097.06,9101.60,9211,165,1768,
2014-12-01_12:37,9101.70,9102.06,9097.60,9101.47,11505,175,1814,
2014-12-01_12:38,9101.84,9101.88,9096.09,9101.88,9910,173,1654,
2014-12-01_12:39,9101.56,9103.26,9096.88,9103.26,7555,141,1533,
2014-12-01_12:40,9102.80,9103.55,9098.73,9099.03,5781,125,1518,
2014-12-01_12:41,9103.47,9105.04,9103.47,9105.04,8058,184,1730,
2014-12-01_12:42,9105.37,9105.37,9099.20,9099.59,9018,139,1590,
2014-12-01_12:43,9100.31,9105.69,9100.31,9101.08,10652,157,1602,
2014-12-01_12:44,9101.54,9106.61,9101.15,9101.30,6108,123,1546,
2014-12-01_12:45,9101.85,9107.11,9101.20,9101.20,5957,139,1542,
2014-12-01_12:46,9104.56,9104.56,9095.88,9102.24,8330,176,1951,
2014-12-01_12:47,9103.25,9103.75,9102.48,9103.08,8899,153,1795,
2014-12-01_12:48,9103.04,9103.80,9098.27,9099.54,7275,145,1749,
2014-12-01_12:49,9098.19,9101.00,9097.84,9101.00,8740,229,2153,
2014-12-01_12:50,9102.71,9102.71,9100.32,9102.20,8403,183,1809,
2014-12-01_12:51,9097.42,9102.92,9097.42,9102.92,9323,174,1861,
2014-12-01_12:52,9097.50,9104.31,9097.50,9104.31,8267,190,1965,
2014-12-01_12:53,9098.89,9103.99,9098.89,9100.46,9863,179,2143,
2014-12-01_12:54,9101.49,9105.28,9100.38,9102.89,9329,196,2133,
2014-12-01_12:55,9103.05,9106.85,9101.49,9106.85,7482,140,1908,
2014-12-01_12:56,9102.93,9108.62,9102.93,9105.70,7419,166,1866,
2014-12-01_12:57,9107.65,9108.20,9106.53,9107.83,8558,161,1706,
2014-12-01_12:58,9108.26,9109.30,9107.72,9107.72,11823,207,2007,
2014-12-01_12:59,9108.62,9111.75,9108.62,9111.75,13347,436,2594,
2014-12-01_13:00,9112.80,9113.81,9112.55,9113.81,12953,209,2185,
2014-12-01_13:01,9112.49,9116.53,9112.49,9116.53,11170,225,2457,
2014-12-01_13:02,9115.76,9117.24,9111.11,9111.11,43713,294,2523,
2014-12-01_13:03,9117.84,9117.84,9112.20,9116.22,15084,238,2350,
2014-12-01_13:04,9111.42,9115.80,9111.42,9114.53,9223,215,2141,
2014-12-01_13:05,9116.14,9116.14,9109.29,9109.29,11414,193,2038,
2014-12-01_13:06,9115.10,9115.10,9111.91,9111.91,16042,288,2598,
2014-12-01_13:07,9105.78,9109.43,9105.59,9108.75,14658,348,3322,
2014-12-01_13:08,9108.46,9109.24,9104.09,9105.06,14685,287,2594,
2014-12-01_13:09,9108.28,9110.06,9105.02,9109.51,16990,254,2234,
2014-12-01_13:10,9110.02,9110.66,9105.94,9110.42,18063,248,2321,
2014-12-01_13:11,9111.05,9111.05,9104.66,9110.91,14074,247,2557,
2014-12-01_13:12,9110.58,9111.93,9110.58,9111.93,13069,243,2477,
2014-12-01_13:13,9112.48,9112.48,9107.65,9107.66,16284,419,3039,
2014-12-01_13:14,9107.88,9107.88,9106.38,9106.60,17473,335,2580,
2014-12-01_13:15,9108.45,9113.88,9108.45,9113.88,15382,258,2633,
2014-12-01_13:16,9113.36,9114.18,9108.78,9109.05,15429,237,2553,
2014-12-01_13:17,9109.89,9115.02,9109.89,9114.52,14251,280,2637,
2014-12-01_13:18,9115.84,9117.56,9110.98,9117.56,25727,397,3092,
2014-12-01_13:19,9112.76,9118.68,9112.76,9118.68,19442,327,3243,
2014-12-01_13:20,9118.99,9120.35,9115.59,9115.59,18444,390,3026,
2014-12-01_13:21,9120.31,9122.21,9117.01,9120.62,62613,500,3753,
2014-12-01_13:22,9126.12,9126.43,9122.21,9122.29,28970,441,3754,
2014-12-01_13:23,9122.52,9122.79,9122.03,9122.03,24844,390,3605,
2014-12-01_13:24,9121.25,9121.71,9120.31,9121.71,29584,432,3960,
2014-12-01_13:25,9114.82,9126.52,9114.82,9123.34,37433,510,4455,
2014-12-01_13:26,9123.34,9123.34,9123.34,9123.34,0,0,0,
2014-12-01_13:27,9123.34,9123.34,9123.34,9123.34,0,0,0,
2014-12-01_13:28,9123.34,9123.34,9123.34,9123.34,0,0,0,
2014-12-01_13:29,9123.34,9123.34,9123.34,9123.34,0,0,0,
2014-12-01_13:30,9123.34,9123.34,9117.71,9117.71,133625,5399,24352,
2014-12-02_09:01,9098.36,9101.53,9086.62,9088.02,58516,2334,16396,
2014-12-02_09:02,9091.63,9093.98,9086.37,9093.76,30290,814,6671,
2014-12-02_09:03,9095.19,9099.86,9095.19,9099.86,49968,763,6370,
2014-12-02_09:04,9099.91,9104.20,9099.91,9104.20,66445,881,7094,
2014-12-02_09:05,9102.65,9104.84,9089.66,9089.66,101251,1009,8564,
2014-12-02_09:06,9085.04,9085.04,9076.97,9076.97,98866,945,8035,
2014-12-02_09:07,9077.22,9080.59,9073.70,9074.18,86942,857,7139,
2014-12-02_09:08,9079.37,9079.37,9073.02,9074.75,68553,613,5657,
2014-12-02_09:09,9075.23,9079.76,9074.83,9079.76,53753,549,5451,
2014-12-02_09:10,9075.00,9082.51,9075.00,9077.85,60212,529,5283,
2014-12-02_09:11,9082.89,9087.29,9078.89,9087.29,58317,554,5298,
2014-12-02_09:12,9087.32,9089.71,9084.60,9089.71,60605,721,5550,
2014-12-02_09:13,9089.85,9092.91,9089.85,9092.91,58697,646,5613,
2014-12-02_09:14,9093.41,9094.52,9091.03,9092.54,54836,670,6528,
2014-12-02_09:15,9090.57,9092.33,9085.86,9085.86,53727,734,6596,
2014-12-02_09:16,9085.65,9085.65,9077.61,9077.99,76814,826,7155,
2014-12-02_09:17,9082.41,9082.41,9076.24,9080.60,45843,663,5774,
2014-12-02_09:18,9077.35,9080.68,9075.16,9075.26,47009,691,5669,
2014-12-02_09:19,9078.95,9079.64,9073.12,9073.12,50887,679,5882,
2014-12-02_09:20,9071.98,9074.77,9069.80,9074.77,81677,837,6867,
2014-12-02_09:21,9073.08,9074.83,9068.93,9069.83,67399,737,6485,
2014-12-02_09:22,9075.01,9075.17,9067.35,9067.35,57305,639,5590,
2014-12-02_09:23,9071.14,9071.14,9063.88,9070.48,49262,686,6179,
2014-12-02_09:24,9065.87,9070.62,9064.73,9070.62,49603,715,5077,
2014-12-02_09:25,9075.65,9076.26,9071.75,9072.31,35657,456,4374,
2014-12-02_09:26,9077.52,9078.67,9073.43,9074.08,35479,420,4234,
2014-12-02_09:27,9074.98,9080.01,9073.47,9073.47,34490,359,3658,
2014-12-02_09:28,9073.83,9080.71,9073.83,9080.71,27227,412,4025,
2014-12-02_09:29,9081.20,9081.20,9075.65,9077.21,25545,362,3684,
2014-12-02_09:30,9081.77,9081.77,9077.30,9077.32,22832,367,4131,
2014-12-02_09:31,9078.30,9078.30,9074.84,9076.09,28898,414,4391,
2014-12-02_09:32,9076.20,9077.31,9070.31,9070.31,30712,432,5001,
2014-12-02_09:33,9070.28,9070.28,9062.89,9062.89,44484,702,6048,
2014-12-02_09:34,9061.33,9062.85,9057.05,9062.85,53188,774,6593,
2014-12-02_09:35,9058.57,9058.68,9057.53,9057.74,45910,632,5011,
2014-12-02_09:36,9056.92,9057.64,9056.30,9056.30,45282,605,4773,
2014-12-02_09:37,9056.12,9057.31,9056.12,9056.67,33131,530,4710,
2014-12-02_09:38,9057.50,9057.77,9056.35,9056.35,33639,454,4051,
2014-12-02_09:39,9061.77,9061.77,9058.31,9060.07,29842,345,3737,
2014-12-02_09:40,9060.56,9061.54,9059.29,9061.54,26188,392,3335,
2014-12-02_09:41,9061.58,9062.92,9056.94,9056.94,41514,581,4202,
2014-12-02_09:42,9049.37,9050.83,9047.59,9050.83,43892,675,5186,
2014-12-02_09:43,9046.05,9049.72,9044.16,9048.98,35366,576,4786,
2014-12-02_09:44,9047.79,9049.51,9047.03,9047.46,34498,500,4514,
2014-12-02_09:45,9047.00,9047.35,9046.08,9046.08,30552,450,4397,
2014-12-02_09:46,9039.04,9040.60,9027.09,9027.09,62614,1105,9504,
2014-12-02_09:47,9024.32,9024.32,9018.53,9024.30,65928,1091,8774,
2014-12-02_09:48,9024.26,9024.26,9018.11,9019.28,43401,778,6503,
2014-12-02_09:49,9019.28,9026.86,9019.28,9026.86,48606,613,5386,
2014-12-02_09:50,9023.66,9029.40,9022.50,9029.40,46887,454,4590,
2014-12-02_09:51,9029.01,9031.85,9025.17,9025.17,25704,439,4047,
2014-12-02_09:52,9026.73,9031.57,9026.73,9027.30,20375,511,3670,
2014-12-02_09:53,9027.90,9028.02,9020.27,9028.02,26093,483,3582,
2014-12-02_09:54,9025.66,9027.51,9021.88,9027.51,17694,374,3028,
2014-12-02_09:55,9026.85,9029.00,9026.85,9029.00,23148,414,3014,
2014-12-02_09:56,9029.49,9033.84,9029.25,9029.30,24540,310,2982,
2014-12-02_09:57,9029.21,9029.35,9024.49,9024.49,20942,335,3117,
2014-12-02_09:58,9032.01,9033.94,9026.93,9033.94,19630,273,2853,
2014-12-02_09:59,9034.72,9035.22,9028.15,9028.47,24882,297,3054,
2014-12-02_10:00,9033.92,9036.12,9033.23,9036.12,20069,337,3065,
2014-12-02_10:01,9036.25,9039.52,9036.25,9039.52,25370,302,2769,
2014-12-02_10:02,9040.21,9040.21,9038.64,9039.19,22314,344,3145,
2014-12-02_10:03,9039.60,9040.11,9035.13,9035.13,21835,422,4046,
2014-12-02_10:04,9034.61,9034.61,9029.10,9030.29,17071,297,3081,
2014-12-02_10:05,9034.52,9035.43,9031.20,9032.83,15043,247,2615,
2014-12-02_10:06,9032.44,9037.95,9032.32,9036.95,14212,236,2560,
2014-12-02_10:07,9032.39,9039.61,9032.39,9039.61,14912,242,2476,
2014-12-02_10:08,9039.55,9040.90,9039.31,9039.90,12404,210,2367,
2014-12-02_10:09,9035.88,9040.09,9034.75,9034.94,18693,231,2436,
2014-12-02_10:10,9039.07,9039.07,9032.54,9035.85,11831,202,2375,
2014-12-02_10:11,9033.37,9039.31,9031.59,9031.59,13603,224,2402,
2014-12-02_10:12,9033.78,9040.41,9032.13,9032.41,11502,210,2208,
2014-12-02_10:13,9038.14,9038.14,9031.29,9034.68,14035,252,2527,
2014-12-02_10:14,9041.36,9041.36,9035.64,9041.35,11239,199,2010,
2014-12-02_10:15,9040.25,9041.58,9035.06,9036.48,10245,182,1959,
2014-12-02_10:16,9041.20,9041.42,9035.36,9035.36,9049,201,2227,
2014-12-02_10:17,9039.29,9041.15,9034.02,9034.02,12740,237,2338,
2014-12-02_10:18,9036.22,9040.37,9033.76,9036.58,12814,218,2392,
2014-12-02_10:19,9036.34,9036.71,9035.15,9035.15,8813,186,2013,
2014-12-02_10:20,9035.97,9035.97,9032.03,9032.03,8833,209,2516,
2014-12-02_10:21,9032.20,9032.64,9031.14,9031.14,13070,302,2928,
2014-12-02_10:22,9037.40,9037.40,9028.01,9028.01,17146,342,3395,
2014-12-02_10:23,9028.77,9032.38,9027.56,9029.66,15988,296,2980,
2014-12-02_10:24,9029.71,9033.78,9027.80,9030.35,15447,305,3177,
2014-12-02_10:25,9029.02,9033.36,9027.83,9033.36,16606,348,3060,
2014-12-02_10:26,9029.28,9029.28,9027.34,9027.34,15437,276,2691,
2014-12-02_10:27,9030.10,9030.10,9026.11,9028.17,16356,273,2628,
2014-12-02_10:28,9026.37,9026.37,9021.12,9021.45,21859,619,4985,
2014-12-02_10:29,9020.28,9021.46,9016.21,9021.46,23217,488,4283,
2014-12-02_10:30,9021.18,9021.78,9012.60,9020.99,24567,343,3216,
2014-12-02_10:31,9021.85,9021.85,9015.92,9020.11,17508,363,3122,
2014-12-02_10:32,9017.58,9020.51,9014.84,9014.84,14835,280,2833,
2014-12-02_10:33,9014.57,9014.57,9011.54,9012.33,19848,331,2996,
2014-12-02_10:34,9011.38,9011.62,9009.69,9009.69,22078,426,4104,
2014-12-02_10:35,9012.09,9016.51,9012.09,9014.14,23721,284,2641,
2014-12-02_10:36,9018.33,9027.38,9018.33,9027.38,24694,543,3557,
2014-12-02_10:37,9027.54,9030.92,9024.41,9030.92,30213,317,3037,
2014-12-02_10:38,9030.91,9030.91,9027.22,9029.02,17371,215,2335,
2014-12-02_10:39,9027.84,9033.36,9027.64,9033.36,18941,258,2093,
2014-12-02_10:40,9027.12,9033.07,9027.12,9029.70,18058,244,2137,
2014-12-02_10:41,9034.67,9034.67,9030.24,9032.05,11566,193,1938,
2014-12-02_10:42,9036.41,9036.41,9028.97,9033.83,22362,201,2055,
2014-12-02_10:43,9033.41,9034.11,9029.57,9034.11,15175,220,2070,
2014-12-02_10:44,9032.64,9034.25,9032.64,9033.28,9718,176,1826,
2014-12-02_10:45,9034.01,9036.77,9032.53,9032.53,9110,173,1785,
2014-12-02_10:46,9033.44,9037.44,9033.44,9037.44,10145,199,1916,
2014-12-02_10:47,9036.28,9036.28,9031.90,9035.92,9279,197,1967,
2014-12-02_10:48,9036.92,9036.92,9028.27,9028.27,9122,198,2239,
2014-12-02_10:49,9032.22,9033.30,9026.61,9032.68,7970,169,1988,
2014-12-02_10:50,9033.54,9034.69,9033.54,9034.55,6754,183,1959,
2014-12-02_10:51,9034.07,9035.51,9034.07,9035.48,8592,186,2045,
2014-12-02_10:52,9035.01,9037.28,9035.01,9036.50,9168,171,1928,
2014-12-02_10:53,9036.76,9036.76,9035.28,9035.28,9038,180,1982,
2014-12-02_10:54,9031.08,9036.41,9031.08,9035.14,10814,216,2218,
2014-12-02_10:55,9033.27,9036.80,9031.23,9036.80,16696,256,2351,
2014-12-02_10:56,9036.96,9036.96,9029.72,9029.72,18096,236,2490,
2014-12-02_10:57,9031.00,9037.24,9031.00,9031.47,8238,183,2200,
2014-12-02_10:58,9031.35,9034.88,9029.95,9030.68,8464,199,2218,
2014-12-02_10:59,9030.64,9032.50,9029.49,9030.93,8941,180,1816,
2014-12-02_11:00,9029.45,9035.48,9029.45,9030.95,8644,187,1858,
2014-12-02_11:01,9036.17,9036.73,9031.21,9036.54,9686,157,1762,
2014-12-02_11:02,9037.55,9037.84,9031.26,9032.13,7446,151,1563,
2014-12-02_11:03,9033.27,9039.61,9033.27,9037.89,10535,202,1932,
2014-12-02_11:04,9033.19,9037.92,9033.19,9033.63,10922,196,2197,
2014-12-02_11:05,9034.24,9035.44,9033.73,9035.43,11764,234,2454,
2014-12-02_11:06,9035.43,9040.70,9035.29,9035.51,10235,230,2346,
2014-12-02_11:07,9036.41,9042.53,9036.41,9042.53,13145,237,2234,
2014-12-02_11:08,9038.56,9044.38,9038.56,9039.46,13486,275,2261,
2014-12-02_11:09,9039.26,9044.91,9039.26,9044.82,13001,229,2075,
2014-12-02_11:10,9044.19,9044.19,9038.88,9040.60,23080,342,2522,
2014-12-02_11:11,9040.19,9044.63,9039.24,9039.24,13949,253,2303,
2014-12-02_11:12,9044.12,9045.59,9039.88,9040.28,19953,273,2561,
2014-12-02_11:13,9044.89,9046.03,9040.96,9046.03,23500,252,2378,
2014-12-02_11:14,9041.10,9046.99,9041.10,9046.99,14719,222,2112,
2014-12-02_11:15,9046.63,9047.97,9042.57,9043.24,14562,212,2210,
2014-12-02_11:16,9047.30,9049.28,9044.15,9049.28,23269,271,2328,
2014-12-02_11:17,9045.40,9050.03,9045.40,9045.45,14289,227,2080,
2014-12-02_11:18,9046.06,9050.44,9045.14,9050.44,11892,212,1947,
2014-12-02_11:19,9051.51,9051.51,9045.97,9046.14,17977,256,2515,
2014-12-02_11:20,9046.02,9051.04,9046.00,9051.04,11465,222,2239,
2014-12-02_11:21,9049.36,9050.42,9045.81,9045.81,12159,255,2448,
2014-12-02_11:22,9046.96,9051.46,9046.19,9051.46,12217,238,2075,
2014-12-02_11:23,9051.60,9052.12,9047.37,9052.10,11227,210,1991,
2014-12-02_11:24,9051.35,9052.90,9047.29,9052.90,11584,200,1925,
2014-12-02_11:25,9046.69,9051.98,9046.69,9047.45,9893,178,1768,
2014-12-02_11:26,9050.84,9051.84,9045.44,9046.64,10571,203,2101,
2014-12-02_11:27,9049.60,9051.48,9046.07,9046.07,7758,177,2017,
2014-12-02_11:28,9047.35,9051.96,9046.62,9047.45,12303,202,2038,
2014-12-02_11:29,9046.74,9052.07,9046.74,9051.66,10546,236,2228,
2014-12-02_11:30,9052.13,9052.13,9047.53,9048.10,11897,201,1964,
2014-12-02_11:31,9047.62,9052.83,9046.54,9052.83,10771,238,2039,
2014-12-02_11:32,9053.45,9053.45,9052.39,9052.85,13359,212,2043,
2014-12-02_11:33,9053.24,9053.24,9048.63,9053.04,10754,182,1764,
2014-12-02_11:34,9052.47,9053.13,9052.41,9053.13,12477,195,1886,
2014-12-02_11:35,9054.61,9054.61,9049.59,9049.59,17262,272,2182,
2014-12-02_11:36,9052.11,9053.55,9048.37,9049.56,14010,305,2401,
2014-12-02_11:37,9053.51,9054.48,9048.86,9054.08,8698,203,2070,
2014-12-02_11:38,9052.65,9052.65,9047.87,9047.87,12833,209,2141,
2014-12-02_11:39,9053.44,9053.44,9047.68,9052.71,11359,206,2127,
2014-12-02_11:40,9052.16,9053.02,9046.01,9046.01,10321,207,2255,
2014-12-02_11:41,9049.59,9052.28,9048.62,9048.62,10217,228,2568,
2014-12-02_11:42,9048.80,9051.61,9045.30,9045.30,8321,197,2300,
2014-12-02_11:43,9050.12,9050.12,9045.19,9045.29,8819,210,2021,
2014-12-02_11:44,9050.38,9051.36,9046.30,9047.13,7876,165,1735,
2014-12-02_11:45,9052.13,9052.13,9046.40,9050.70,11094,176,1784,
2014-12-02_11:46,9051.78,9054.16,9047.47,9048.94,15764,204,1970,
2014-12-02_11:47,9048.66,9053.04,9046.39,9049.88,12269,213,2213,
2014-12-02_11:48,9043.19,9044.55,9037.22,9037.22,24011,592,4965,
2014-12-02_11:49,9036.23,9036.67,9034.81,9034.81,26590,809,4269,
2014-12-02_11:50,9032.63,9034.11,9032.60,9034.11,15327,295,2650,
2014-12-02_11:51,9034.50,9035.01,9029.77,9035.01,10772,283,2450,
2014-12-02_11:52,9035.11,9035.25,9034.01,9034.44,11596,208,2037,
2014-12-02_11:53,9035.30,9035.99,9034.98,9034.98,9340,199,1826,
2014-12-02_11:54,9031.20,9036.37,9031.20,9035.01,10128,181,1864,
2014-12-02_11:55,9031.45,9036.58,9031.45,9036.58,10600,210,2052,
2014-12-02_11:56,9031.30,9035.97,9031.30,9035.22,6322,169,1890,
2014-12-02_11:57,9035.62,9036.38,9034.73,9034.90,9536,253,1959,
2014-12-02_11:58,9036.18,9037.28,9035.11,9035.42,8161,165,1585,
2014-12-02_11:59,9036.35,9036.98,9035.83,9035.83,7506,173,1787,
2014-12-02_12:00,9035.88,9036.93,9031.53,9036.14,6742,150,1754,
2014-12-02_12:01,9036.56,9036.73,9035.49,9036.73,9088,207,1858,
2014-12-02_12:02,9036.41,9036.55,9030.90,9034.17,8142,188,1631,
2014-12-02_12:03,9036.42,9036.42,9031.45,9032.30,6360,139,1615,
2014-12-02_12:04,9036.40,9036.46,9035.38,9036.46,8912,167,1889,
2014-12-02_12:05,9036.85,9038.88,9034.18,9038.88,6726,150,1695,
2014-12-02_12:06,9034.28,9038.62,9032.90,9036.71,9254,177,1971,
2014-12-02_12:07,9036.56,9036.56,9031.50,9031.50,10496,163,2111,
2014-12-02_12:08,9033.37,9038.08,9031.82,9031.82,7294,159,1999,
2014-12-02_12:09,9036.31,9038.30,9033.06,9033.79,7160,164,1912,
2014-12-02_12:10,9038.45,9038.97,9034.10,9034.52,6307,150,1688,
2014-12-02_12:11,9039.41,9039.41,9034.14,9038.85,7868,194,1938,
2014-12-02_12:12,9038.77,9038.94,9030.62,9037.52,9590,204,2347,
2014-12-02_12:13,9031.87,9036.31,9026.38,9026.38,30590,613,4791,
2014-12-02_12:14,9024.90,9028.22,9021.89,9023.62,17081,333,3522,
2014-12-02_12:15,9023.96,9028.19,9022.23,9022.23,16210,258,2588,
2014-12-02_12:16,9026.60,9027.42,9022.72,9023.29,13152,266,2640,
2014-12-02_12:17,9023.26,9027.82,9022.78,9023.03,14607,260,2376,
2014-12-02_12:18,9022.04,9027.64,9021.86,9026.84,20048,277,2901,
2014-12-02_12:19,9022.00,9026.98,9021.52,9021.52,11762,231,2285,
2014-12-02_12:20,9026.34,9026.51,9021.10,9022.29,17427,239,2751,
2014-12-02_12:21,9019.24,9025.59,9019.24,9025.59,16644,251,2718,
2014-12-02_12:22,9026.51,9026.51,9021.26,9025.97,13142,261,2653,
2014-12-02_12:23,9026.23,9026.23,9020.76,9020.76,10075,189,2212,
2014-12-02_12:24,9025.27,9025.90,9021.16,9025.90,12818,240,2330,
2014-12-02_12:25,9025.97,9026.36,9021.70,9025.31,10885,180,1974,
2014-12-02_12:26,9026.71,9026.76,9021.18,9026.37,11724,194,2360,
2014-12-02_12:27,9026.76,9028.25,9023.05,9028.25,11248,186,2044,
2014-12-02_12:28,9028.02,9029.71,9028.02,9028.82,7921,162,1716,
2014-12-02_12:29,9030.00,9030.69,9025.27,9030.69,13599,187,2009,
2014-12-02_12:30,9030.02,9031.75,9030.02,9031.75,10260,170,1924,
2014-12-02_12:31,9032.08,9032.50,9027.49,9027.49,7900,154,1766,
2014-12-02_12:32,9032.88,9033.72,9028.21,9031.93,6682,137,1656,
2014-12-02_12:33,9028.14,9032.41,9028.13,9028.13,8840,145,2023,
2014-12-02_12:34,9027.33,9032.34,9025.90,9030.81,7688,158,1860,
2014-12-02_12:35,9032.29,9032.29,9027.14,9027.14,7275,147,1760,
2014-12-02_12:36,9032.08,9033.50,9028.49,9032.95,8183,179,1889,
2014-12-02_12:37,9029.72,9034.49,9029.72,9034.08,11855,199,2027,
2014-12-02_12:38,9034.17,9034.96,9034.17,9034.72,7626,148,1851,
2014-12-02_12:39,9034.55,9035.67,9030.11,9035.56,8628,172,1855,
2014-12-02_12:40,9035.68,9036.02,9030.81,9034.96,7605,163,1956,
2014-12-02_12:41,9035.10,9035.99,9034.94,9035.01,9771,207,2102,
2014-12-02_12:42,9034.21,9036.70,9031.16,9036.70,9790,195,2099,
2014-12-02_12:43,9032.02,9036.47,9030.87,9035.68,10151,175,1918,
2014-12-02_12:44,9035.36,9036.70,9032.03,9032.13,10408,171,1907,
2014-12-02_12:45,9036.52,9037.34,9036.20,9037.34,10584,142,1780,
2014-12-02_12:46,9036.67,9039.17,9036.67,9038.23,14693,191,1949,
2014-12-02_12:47,9039.47,9040.37,9038.26,9040.37,10568,215,2237,
2014-12-02_12:48,9039.97,9040.87,9035.44,9035.44,10099,214,2523,
2014-12-02_12:49,9039.24,9040.74,9039.02,9039.02,10918,207,2580,
2014-12-02_12:50,9037.59,9040.01,9037.59,9039.87,13418,231,2834,
2014-12-02_12:51,9040.95,9041.35,9034.06,9040.68,15121,246,2672,
2014-12-02_12:52,9035.53,9040.76,9035.53,9035.63,15053,207,2630,
2014-12-02_12:53,9040.44,9041.91,9040.44,9041.51,11994,221,2691,
2014-12-02_12:54,9040.92,9041.96,9040.57,9040.80,13945,258,2609,
2014-12-02_12:55,9041.32,9041.45,9039.50,9041.01,11989,234,2700,
2014-12-02_12:56,9040.65,9041.15,9038.04,9038.04,15678,261,2759,
2014-12-02_12:57,9039.90,9040.31,9039.36,9040.13,10355,199,2501,
2014-12-02_12:58,9038.97,9039.52,9036.93,9036.93,12393,235,2968,
2014-12-02_12:59,9029.91,9037.61,9029.91,9034.41,14678,292,3210,
2014-12-02_13:00,9033.80,9036.26,9031.84,9036.26,9953,206,2229,
2014-12-02_13:01,9036.69,9041.18,9035.97,9041.18,14424,336,2361,
2014-12-02_13:02,9037.90,9038.16,9037.01,9038.16,11038,195,2077,
2014-12-02_13:03,9037.23,9043.68,9037.23,9043.68,13082,180,2132,
2014-12-02_13:04,9043.80,9044.43,9038.98,9044.43,11221,190,2215,
2014-12-02_13:05,9043.61,9043.61,9038.96,9039.33,10700,190,2156,
2014-12-02_13:06,9037.99,9037.99,9026.52,9026.52,21592,488,4583,
2014-12-02_13:07,9027.28,9032.91,9027.28,9032.48,18523,305,3101,
2014-12-02_13:08,9027.46,9033.60,9027.46,9033.60,15322,261,2768,
2014-12-02_13:09,9029.57,9034.40,9028.33,9034.40,17822,305,2889,
2014-12-02_13:10,9033.86,9034.80,9033.70,9034.66,17580,314,3069,
2014-12-02_13:11,9034.28,9036.40,9030.64,9030.64,15410,261,2858,
2014-12-02_13:12,9033.24,9038.47,9033.08,9038.29,16203,285,2946,
2014-12-02_13:13,9033.65,9041.20,9033.65,9040.46,14281,293,2905,
2014-12-02_13:14,9041.00,9041.00,9036.04,9040.33,16606,289,2831,
2014-12-02_13:15,9041.23,9042.65,9036.85,9041.27,16506,305,3033,
2014-12-02_13:16,9042.10,9043.88,9038.09,9042.86,20536,330,3267,
2014-12-02_13:17,9042.78,9044.33,9039.09,9043.36,29262,452,4165,
2014-12-02_13:18,9043.65,9045.94,9040.11,9041.94,20449,388,3770,
2014-12-02_13:19,9046.48,9047.57,9042.42,9043.58,27837,404,4223,
2014-12-02_13:20,9043.58,9043.58,9038.71,9038.71,24365,437,4206,
2014-12-02_13:21,9036.41,9038.69,9036.39,9036.39,25973,537,4748,
2014-12-02_13:22,9038.41,9038.41,9036.73,9038.03,22243,472,4414,
2014-12-02_13:23,9036.69,9038.91,9036.69,9038.40,23865,493,4698,
2014-12-02_13:24,9039.11,9040.81,9038.08,9039.50,26333,526,4848,
2014-12-02_13:25,9037.97,9044.82,9037.97,9042.34,30273,599,5382,
2014-12-02_13:26,9042.34,9042.34,9042.34,9042.34,0,0,0,
2014-12-02_13:27,9042.34,9042.34,9042.34,9042.34,0,0,0,
2014-12-02_13:28,9042.34,9042.34,9042.34,9042.34,0,0,0,
2014-12-02_13:29,9042.34,9042.34,9042.34,9042.34,0,0,0,
2014-12-02_13:30,9042.34,9042.34,9034.79,9034.79,154059,6664,29887,
2014-12-03_09:01,9073.47,9085.25,9067.18,9067.18,76012,3053,22099,
2014-12-03_09:02,9059.61,9059.61,9049.74,9051.93,39252,1315,10221,
2014-12-03_09:03,9049.43,9052.77,9045.20,9052.77,61179,1079,8376,
2014-12-03_09:04,9052.58,9056.10,9048.94,9056.10,84975,901,7688,
2014-12-03_09:05,9061.05,9066.33,9061.05,9065.64,98447,840,7349,
2014-12-03_09:06,9061.20,9070.76,9061.20,9070.76,122930,983,8532,
2014-12-03_09:07,9069.91,9075.32,9067.25,9075.32,87970,854,8147,
2014-12-03_09:08,9074.62,9075.60,9064.88,9064.88,109415,977,9095,
2014-12-03_09:09,9070.21,9070.21,9060.52,9060.53,77466,924,9018,
2014-12-03_09:10,9062.15,9062.15,9050.60,9056.71,91297,965,9113,
2014-12-03_09:11,9056.49,9059.99,9056.49,9057.88,55917,604,5517,
2014-12-03_09:12,9059.28,9062.81,9059.28,9062.34,56623,579,5311,
2014-12-03_09:13,9063.36,9065.72,9063.23,9065.72,59583,597,5762,
2014-12-03_09:14,9066.84,9067.49,9064.44,9064.44,58817,646,6593,
2014-12-03_09:15,9063.75,9069.27,9063.75,9066.26,48852,636,6298,
2014-12-03_09:16,9071.19,9075.70,9068.96,9075.70,59106,546,5274,
2014-12-03_09:17,9076.35,9078.76,9068.37,9078.76,42039,573,5577,
2014-12-03_09:18,9078.88,9083.48,9077.28,9083.48,45609,659,5605,
2014-12-03_09:19,9080.09,9086.39,9080.09,9086.26,46883,738,5817,
2014-12-03_09:20,9087.54,9092.59,9087.54,9092.59,52332,760,6146,
2014-12-03_09:21,9093.43,9095.69,9093.43,9095.69,60573,732,6410,
2014-12-03_09:22,9097.77,9100.71,9097.21,9100.27,79336,779,6813,
2014-12-03_09:23,9101.16,9110.32,9100.97,9110.32,63942,734,6851,
2014-12-03_09:24,9106.24,9112.63,9106.24,9112.30,54961,692,6444,
2014-12-03_09:25,9114.05,9115.93,9114.05,9115.93,53000,738,6021,
2014-12-03_09:26,9115.66,9117.25,9115.02,9116.91,59398,652,5989,
2014-12-03_09:27,9116.96,9118.49,9116.96,9118.43,41783,546,5519,
2014-12-03_09:28,9118.62,9119.97,9118.62,9119.97,37071,602,5632,
2014-12-03_09:29,9119.99,9124.85,9119.99,9123.96,51238,585,5131,
2014-12-03_09:30,9125.77,9125.77,9121.04,9121.60,45835,626,5560,
2014-12-03_09:31,9121.69,9123.70,9121.69,9122.43,47504,576,5335,
2014-12-03_09:32,9122.71,9123.54,9122.47,9122.47,30360,460,4502,
2014-12-03_09:33,9123.56,9126.92,9122.43,9126.92,33870,492,4779,
2014-12-03_09:34,9127.17,9128.43,9122.52,9122.52,36425,503,4734,
2014-12-03_09:35,9127.79,9130.21,9125.41,9130.21,37723,541,4926,
2014-12-03_09:36,9129.69,9130.60,9129.33,9130.09,37214,526,4467,
2014-12-03_09:37,9130.70,9132.24,9130.70,9131.17,57489,534,4848,
2014-12-03_09:38,9131.43,9132.46,9127.68,9132.46,33810,540,4639,
2014-12-03_09:39,9132.97,9132.97,9127.17,9130.25,29809,479,4330,
2014-12-03_09:40,9130.46,9130.46,9125.62,9129.43,32790,427,4379,
2014-12-03_09:41,9128.68,9129.63,9123.80,9127.93,25433,392,3721,
2014-12-03_09:42,9123.72,9128.21,9122.72,9127.94,30661,392,3931,
2014-12-03_09:43,9123.92,9124.03,9123.16,9123.16,28162,476,3593,
2014-12-03_09:44,9123.19,9123.19,9116.29,9121.24,25609,370,3684,
2014-12-03_09:45,9122.66,9122.66,9116.47,9116.47,22253,350,3534,
2014-12-03_09:46,9121.21,9122.31,9121.21,9122.31,30625,442,3865,
2014-12-03_09:47,9122.81,9123.81,9118.12,9122.93,32198,423,3743,
2014-12-03_09:48,9122.31,9124.09,9122.31,9122.64,28670,440,3615,
2014-12-03_09:49,9124.04,9124.04,9122.03,9123.78,34479,508,3805,
2014-12-03_09:50,9123.17,9123.25,9118.12,9122.25,26383,446,3587,
2014-12-03_09:51,9122.73,9122.95,9117.96,9122.07,24729,418,3470,
2014-12-03_09:52,9123.00,9123.00,9118.85,9122.10,19328,333,3167,
2014-12-03_09:53,9117.28,9123.95,9117.28,9123.95,17502,382,3317,
2014-12-03_09:54,9122.54,9123.04,9122.11,9122.50,23775,466,3752,
2014-12-03_09:55,9123.33,9123.33,9117.83,9122.28,30975,578,3943,
2014-12-03_09:56,9122.55,9123.79,9122.45,9122.45,22432,450,3326,
2014-12-03_09:57,9122.22,9124.12,9119.79,9124.12,23105,404,3500,
2014-12-03_09:58,9119.10,9124.80,9119.10,9123.31,19432,386,3384,
2014-12-03_09:59,9123.25,9123.25,9118.68,9122.37,15061,296,2935,
2014-12-03_10:00,9123.38,9123.65,9118.35,9118.90,23295,342,3012,
2014-12-03_10:01,9118.61,9120.15,9118.33,9118.33,24344,315,3057,
2014-12-03_10:02,9122.71,9123.00,9117.54,9117.54,23252,337,3063,
2014-12-03_10:03,9123.49,9123.58,9123.22,9123.37,27220,414,3485,
2014-12-03_10:04,9122.71,9124.02,9118.72,9122.91,26973,407,3408,
2014-12-03_10:05,9122.72,9124.22,9122.39,9122.39,26897,477,3465,
2014-12-03_10:06,9122.22,9123.84,9122.22,9123.84,24235,469,3491,
2014-12-03_10:07,9123.16,9124.00,9118.45,9123.57,38983,477,4352,
2014-12-03_10:08,9124.53,9124.63,9124.02,9124.16,36781,480,4142,
2014-12-03_10:09,9129.28,9129.28,9124.50,9128.46,27896,355,3451,
2014-12-03_10:10,9129.64,9131.36,9129.49,9131.36,31594,455,4293,
2014-12-03_10:11,9126.42,9131.49,9126.28,9131.26,36135,477,4326,
2014-12-03_10:12,9131.44,9132.44,9126.55,9132.44,44026,428,3665,
2014-12-03_10:13,9132.90,9132.90,9128.05,9128.78,25526,414,3523,
2014-12-03_10:14,9133.49,9136.22,9129.42,9136.22,22126,427,3568,
2014-12-03_10:15,9135.69,9136.68,9131.38,9136.68,24738,359,3324,
2014-12-03_10:16,9136.28,9138.13,9133.05,9138.13,24934,391,3429,
2014-12-03_10:17,9134.16,9139.36,9133.76,9138.31,25383,537,3860,
2014-12-03_10:18,9139.39,9139.86,9134.82,9139.86,24097,648,3694,
2014-12-03_10:19,9140.45,9140.94,9139.97,9140.94,31460,474,3825,
2014-12-03_10:20,9141.17,9146.94,9141.17,9146.94,22277,455,3577,
2014-12-03_10:21,9146.94,9147.72,9146.19,9147.25,27604,462,3801,
2014-12-03_10:22,9142.99,9147.71,9142.99,9143.83,23494,425,3588,
2014-12-03_10:23,9148.78,9149.18,9144.31,9144.31,24522,506,4411,
2014-12-03_10:24,9150.09,9150.09,9146.13,9148.66,34068,594,4357,
2014-12-03_10:25,9148.75,9151.36,9146.27,9149.95,23969,426,3630,
2014-12-03_10:26,9150.24,9151.30,9150.24,9151.30,27434,482,4386,
2014-12-03_10:27,9147.13,9152.63,9146.15,9152.63,30422,491,4244,
2014-12-03_10:28,9151.57,9151.57,9145.63,9145.63,23247,414,3837,
2014-12-03_10:29,9150.85,9151.15,9145.50,9145.50,28992,414,3652,
2014-12-03_10:30,9145.65,9151.79,9145.65,9146.77,17015,300,3088,
2014-12-03_10:31,9151.00,9151.49,9146.62,9146.74,21985,492,3930,
2014-12-03_10:32,9146.13,9148.11,9146.13,9147.93,18016,323,3369,
2014-12-03_10:33,9147.37,9147.38,9146.70,9146.82,23226,368,3280,
2014-12-03_10:34,9146.48,9148.30,9142.13,9148.21,37390,432,4124,
2014-12-03_10:35,9153.31,9153.31,9148.49,9149.30,27777,415,3559,
2014-12-03_10:36,9152.54,9152.54,9146.56,9146.56,16957,304,3117,
2014-12-03_10:37,9147.08,9148.62,9147.08,9148.24,20947,353,3362,
2014-12-03_10:38,9147.89,9152.55,9147.41,9148.64,15625,328,3126,
2014-12-03_10:39,9148.10,9149.55,9148.10,9148.53,18749,503,3586,
2014-12-03_10:40,9148.95,9149.43,9148.04,9148.45,12732,283,2871,
2014-12-03_10:41,9143.77,9149.91,9143.77,9144.05,14566,313,2887,
2014-12-03_10:42,9148.13,9149.62,9144.75,9149.62,15242,319,3037,
2014-12-03_10:43,9149.97,9150.03,9149.22,9149.27,14501,295,2676,
2014-12-03_10:44,9150.41,9150.75,9145.82,9150.75,13917,273,2780,
2014-12-03_10:45,9150.02,9150.98,9145.62,9150.29,13404,232,2427,
2014-12-03_10:46,9150.33,9150.43,9146.19,9149.71,12581,284,2695,
2014-12-03_10:47,9145.08,9151.36,9145.08,9151.36,13785,250,2474,
2014-12-03_10:48,9150.52,9151.91,9150.52,9151.75,16495,348,3022,
2014-12-03_10:49,9151.84,9156.43,9151.30,9151.30,20988,378,3390,
2014-12-03_10:50,9157.25,9159.70,9153.77,9155.35,19047,386,3502,
2014-12-03_10:51,9154.73,9160.79,9154.73,9160.79,27325,436,4101,
2014-12-03_10:52,9160.34,9162.01,9157.03,9157.03,28869,415,4094,
2014-12-03_10:53,9156.47,9162.03,9156.47,9157.99,27738,439,4345,
2014-12-03_10:54,9159.61,9166.23,9159.61,9166.23,43289,652,5670,
2014-12-03_10:55,9162.00,9167.45,9160.74,9167.45,31326,898,4977,
2014-12-03_10:56,9163.63,9166.98,9162.30,9166.98,22004,409,3612,
2014-12-03_10:57,9167.89,9168.07,9161.71,9162.43,22014,442,3673,
2014-12-03_10:58,9162.96,9167.65,9162.23,9167.65,18300,324,3127,
2014-12-03_10:59,9163.01,9167.53,9162.74,9163.27,18391,330,3288,
2014-12-03_11:00,9163.37,9168.06,9162.31,9163.42,18327,373,3262,
2014-12-03_11:01,9163.92,9165.15,9163.92,9164.26,17940,410,3299,
2014-12-03_11:02,9169.15,9169.15,9164.17,9165.12,18798,381,3396,
2014-12-03_11:03,9164.98,9166.21,9164.86,9164.86,18316,348,3070,
2014-12-03_11:04,9165.49,9167.48,9165.49,9167.34,24117,421,3814,
2014-12-03_11:05,9166.71,9167.69,9163.37,9163.37,27434,413,3575,
2014-12-03_11:06,9167.88,9168.02,9166.63,9168.02,19647,366,2960,
2014-12-03_11:07,9168.53,9169.71,9164.85,9168.67,17818,450,3393,
2014-12-03_11:08,9169.26,9169.88,9168.10,9168.88,23423,357,3229,
2014-12-03_11:09,9168.97,9169.16,9168.38,9168.70,18275,354,2870,
2014-12-03_11:10,9169.11,9175.30,9169.11,9175.30,36936,543,5087,
2014-12-03_11:11,9175.39,9177.11,9172.23,9173.91,35753,650,4595,
2014-12-03_11:12,9178.10,9182.20,9178.10,9182.20,44049,683,5380,
2014-12-03_11:13,9183.16,9183.66,9182.48,9182.98,31811,527,3827,
2014-12-03_11:14,9183.25,9184.40,9177.96,9184.40,21171,451,3547,
2014-12-03_11:15,9179.46,9184.10,9179.12,9179.12,20653,524,3303,
2014-12-03_11:16,9181.00,9183.82,9181.00,9181.94,25582,626,4395,
2014-12-03_11:17,9182.29,9184.02,9181.69,9181.95,29925,446,3458,
2014-12-03_11:18,9182.55,9187.84,9182.37,9187.84,18358,335,2999,
2014-12-03_11:19,9183.01,9188.32,9183.01,9187.62,22752,362,3031,
2014-12-03_11:20,9186.06,9188.22,9186.06,9188.22,15307,295,2842,
2014-12-03_11:21,9186.55,9187.93,9180.95,9180.95,22101,388,3578,
2014-12-03_11:22,9180.90,9187.70,9180.90,9185.31,27450,361,3377,
2014-12-03_11:23,9180.35,9185.55,9179.51,9180.49,29822,430,3351,
2014-12-03_11:24,9184.21,9184.21,9179.20,9179.54,23184,342,3182,
2014-12-03_11:25,9179.31,9184.33,9177.84,9182.53,14012,269,2657,
2014-12-03_11:26,9178.37,9183.03,9176.64,9177.10,16831,371,3059,
2014-12-03_11:27,9177.83,9182.06,9176.63,9181.81,28571,439,3499,
2014-12-03_11:28,9181.64,9181.64,9175.58,9176.64,23367,361,2939,
2014-12-03_11:29,9181.53,9182.95,9178.41,9178.41,22724,327,2858,
2014-12-03_11:30,9178.31,9178.31,9172.33,9172.33,22924,365,2678,
2014-12-03_11:31,9172.91,9176.29,9171.66,9176.29,23683,322,2784,
2014-12-03_11:32,9176.29,9176.39,9170.61,9170.80,13979,262,2558,
2014-12-03_11:33,9170.01,9175.67,9170.01,9174.79,11719,253,2520,
2014-12-03_11:34,9174.88,9175.31,9174.45,9174.45,14012,266,2598,
2014-12-03_11:35,9173.93,9174.44,9169.18,9169.18,15758,239,2419,
2014-12-03_11:36,9173.39,9173.51,9168.16,9168.16,11545,249,2278,
2014-12-03_11:37,9168.50,9173.16,9167.11,9167.11,13547,253,2300,
2014-12-03_11:38,9167.63,9172.08,9167.63,9168.16,13786,256,2330,
2014-12-03_11:39,9171.62,9172.00,9166.63,9167.34,9923,230,2266,
2014-12-03_11:40,9167.68,9171.43,9165.65,9165.65,9712,215,2097,
2014-12-03_11:41,9170.59,9170.59,9164.65,9164.95,11126,237,2162,
2014-12-03_11:42,9165.54,9169.41,9164.00,9164.00,9152,206,2175,
2014-12-03_11:43,9164.02,9167.83,9163.44,9167.83,14834,239,2374,
2014-12-03_11:44,9167.25,9169.02,9162.39,9167.32,9033,188,2016,
2014-12-03_11:45,9167.20,9167.96,9162.17,9162.85,12941,250,2226,
2014-12-03_11:46,9166.53,9166.53,9162.24,9163.08,10958,234,2170,
2014-12-03_11:47,9166.54,9166.99,9162.02,9162.54,11323,238,2201,
2014-12-03_11:48,9162.16,9167.13,9162.16,9166.49,10418,208,2125,
2014-12-03_11:49,9166.11,9167.07,9161.21,9167.07,11910,210,2154,
2014-12-03_11:50,9166.76,9166.76,9160.93,9162.32,15246,276,2377,
2014-12-03_11:51,9167.20,9168.41,9166.88,9166.88,11305,205,2044,
2014-12-03_11:52,9167.11,9169.89,9166.50,9169.89,16609,291,2601,
2014-12-03_11:53,9164.60,9170.46,9164.00,9170.46,14955,356,2446,
2014-12-03_11:54,9171.12,9171.12,9166.48,9167.62,9095,217,2118,
2014-12-03_11:55,9166.05,9167.99,9165.54,9166.05,10005,186,1992,
2014-12-03_11:56,9171.40,9171.94,9167.13,9171.66,9816,216,2051,
2014-12-03_11:57,9171.48,9171.52,9170.62,9170.62,9075,212,1932,
2014-12-03_11:58,9170.18,9171.68,9166.27,9170.67,10326,223,1925,
2014-12-03_11:59,9171.94,9171.94,9170.88,9170.88,9455,207,2032,
2014-12-03_12:00,9170.01,9170.80,9165.82,9169.87,9535,175,1800,
2014-12-03_12:01,9170.90,9173.02,9167.73,9171.15,8747,204,2004,
2014-12-03_12:02,9171.15,9176.40,9171.15,9174.54,15146,299,2490,
2014-12-03_12:03,9174.29,9175.61,9168.90,9175.31,25068,222,2142,
2014-12-03_12:04,9175.34,9178.95,9170.83,9178.95,14403,309,2579,
2014-12-03_12:05,9178.88,9178.88,9172.69,9172.97,10837,246,2189,
2014-12-03_12:06,9174.18,9178.32,9174.18,9176.63,23501,426,3081,
2014-12-03_12:07,9177.46,9177.46,9171.96,9171.96,15013,270,2450,
2014-12-03_12:08,9172.46,9179.09,9172.46,9178.65,10396,246,2329,
2014-12-03_12:09,9179.46,9179.46,9174.37,9174.37,13589,220,2274,
2014-12-03_12:10,9174.38,9178.32,9173.70,9173.70,10867,217,2177,
2014-12-03_12:11,9177.61,9177.74,9171.45,9177.28,13518,259,2340,
2014-12-03_12:12,9177.56,9178.68,9177.56,9178.44,9493,212,1992,
2014-12-03_12:13,9178.19,9179.34,9173.74,9173.74,10894,200,1999,
2014-12-03_12:14,9173.82,9179.51,9173.82,9174.99,16676,219,2313,
2014-12-03_12:15,9178.99,9178.99,9173.61,9178.99,10624,261,2180,
2014-12-03_12:16,9174.15,9179.32,9173.70,9177.87,15255,296,2240,
2014-12-03_12:17,9173.66,9178.46,9173.66,9177.20,25712,502,3117,
2014-12-03_12:18,9177.14,9180.30,9175.97,9179.99,18537,335,2589,
2014-12-03_12:19,9174.60,9179.67,9174.60,9175.36,11881,237,2200,
2014-12-03_12:20,9179.06,9179.67,9174.14,9174.35,11568,228,2061,
2014-12-03_12:21,9175.68,9175.74,9175.12,9175.47,15595,327,2655,
2014-12-03_12:22,9176.87,9180.32,9175.79,9179.87,12585,251,2239,
2014-12-03_12:23,9175.38,9179.29,9174.36,9175.57,11077,237,2227,
2014-12-03_12:24,9175.61,9180.49,9175.61,9180.30,13596,256,2397,
2014-12-03_12:25,9175.52,9180.65,9175.45,9175.45,10414,221,2261,
2014-12-03_12:26,9175.96,9180.56,9175.49,9180.56,25555,401,2933,
2014-12-03_12:27,9175.95,9180.57,9175.16,9179.84,15530,324,2673,
2014-12-03_12:28,9174.52,9176.14,9174.02,9175.99,11881,230,2415,
2014-12-03_12:29,9176.03,9176.28,9173.74,9175.15,12032,226,2211,
2014-12-03_12:30,9175.84,9180.49,9175.39,9176.54,10701,233,2219,
2014-12-03_12:31,9176.75,9176.75,9174.07,9174.07,19556,697,2965,
2014-12-03_12:32,9173.68,9174.10,9172.71,9172.71,20173,493,2607,
2014-12-03_12:33,9173.85,9174.28,9169.73,9172.42,16344,282,2541,
2014-12-03_12:34,9172.43,9173.32,9171.69,9172.89,11140,263,2425,
2014-12-03_12:35,9172.38,9172.78,9166.52,9172.78,21546,288,2524,
2014-12-03_12:36,9172.21,9172.21,9166.43,9166.43,20082,224,2243,
2014-12-03_12:37,9166.18,9171.36,9166.18,9169.14,11266,218,2199,
2014-12-03_12:38,9170.08,9170.66,9165.37,9165.37,15895,246,2394,
2014-12-03_12:39,9165.73,9169.88,9165.73,9169.58,13709,257,2382,
2014-12-03_12:40,9168.57,9170.91,9168.18,9169.23,10752,247,2383,
2014-12-03_12:41,9164.67,9169.71,9163.78,9168.60,13090,250,2439,
2014-12-03_12:42,9168.41,9168.41,9166.98,9167.54,11813,198,2254,
2014-12-03_12:43,9167.94,9168.08,9163.09,9168.08,10825,235,2419,
2014-12-03_12:44,9167.38,9168.47,9164.20,9168.39,10232,199,2305,
2014-12-03_12:45,9162.83,9168.88,9162.83,9168.78,12111,240,2354,
2014-12-03_12:46,9168.69,9169.81,9168.18,9168.77,10103,196,2161,
2014-12-03_12:47,9168.98,9170.00,9168.98,9170.00,12829,245,2507,
2014-12-03_12:48,9170.65,9171.29,9168.58,9171.29,11443,245,2439,
2014-12-03_12:49,9170.98,9171.95,9170.79,9171.95,13233,276,2647,
2014-12-03_12:50,9172.33,9173.14,9171.61,9173.14,20402,440,3363,
2014-12-03_12:51,9172.08,9173.80,9172.02,9173.80,14939,364,2958,
2014-12-03_12:52,9173.81,9179.14,9173.81,9174.59,12134,256,2542,
2014-12-03_12:53,9174.11,9177.79,9174.11,9177.50,11672,237,2412,
2014-12-03_12:54,9172.79,9179.12,9172.79,9173.19,11635,259,2360,
2014-12-03_12:55,9173.27,9178.21,9173.27,9173.58,10955,211,2328,
2014-12-03_12:56,9175.07,9176.38,9174.69,9174.69,12917,270,2560,
2014-12-03_12:57,9174.17,9180.30,9174.17,9176.45,24778,289,2898,
2014-12-03_12:58,9176.26,9181.93,9176.12,9176.12,17501,275,2857,
2014-12-03_12:59,9176.15,9180.53,9175.39,9177.79,16617,270,2804,
2014-12-03_13:00,9177.48,9183.82,9176.73,9176.73,14101,257,2804,
2014-12-03_13:01,9180.24,9180.39,9175.50,9175.50,16297,321,3345,
2014-12-03_13:02,9175.25,9175.75,9173.76,9175.75,16864,272,2723,
2014-12-03_13:03,9175.45,9179.40,9173.71,9174.16,16242,286,3007,
2014-12-03_13:04,9173.91,9178.17,9173.38,9178.17,12913,251,2766,
2014-12-03_13:05,9174.70,9178.84,9174.11,9176.55,19170,371,3166,
2014-12-03_13:06,9172.97,9176.73,9172.44,9172.66,20777,406,3459,
2014-12-03_13:07,9172.88,9174.29,9172.88,9173.75,15701,417,2864,
2014-12-03_13:08,9173.35,9173.35,9168.36,9173.16,15507,267,2768,
2014-12-03_13:09,9173.03,9174.88,9169.53,9174.88,15168,280,2750,
2014-12-03_13:10,9169.90,9174.23,9168.47,9169.05,16656,351,3316,
2014-12-03_13:11,9173.14,9174.24,9168.50,9172.81,16313,300,3155,
2014-12-03_13:12,9173.02,9174.37,9172.87,9174.37,17508,355,3221,
2014-12-03_13:13,9173.03,9174.23,9168.20,9168.65,21804,370,3380,
2014-12-03_13:14,9172.84,9174.48,9169.49,9173.98,15692,333,3192,
2014-12-03_13:15,9174.37,9174.37,9168.78,9172.64,16023,335,3299,
2014-12-03_13:16,9173.07,9174.00,9168.44,9173.22,18495,368,3744,
2014-12-03_13:17,9169.52,9175.30,9169.18,9175.30,22572,398,3867,
2014-12-03_13:18,9175.93,9175.93,9174.20,9174.20,20642,440,4145,
2014-12-03_13:19,9174.44,9174.98,9174.04,9174.04,21493,399,3904,
2014-12-03_13:20,9172.91,9174.34,9168.74,9174.34,24300,417,3853,
2014-12-03_13:21,9172.92,9174.17,9166.87,9168.66,23844,431,4124,
2014-12-03_13:22,9173.14,9174.68,9173.14,9173.49,24183,485,4285,
2014-12-03_13:23,9173.07,9173.07,9168.34,9172.61,27599,499,4769,
2014-12-03_13:24,9172.31,9173.63,9172.25,9173.05,32640,597,4925,
2014-12-03_13:25,9171.57,9172.48,9167.56,9167.56,35956,591,5440,
2014-12-03_13:26,9167.56,9167.56,9167.56,9167.56,0,0,0,
2014-12-03_13:27,9167.56,9167.56,9167.56,9167.56,0,0,0,
2014-12-03_13:28,9167.56,9167.56,9167.56,9167.56,0,0,0,
2014-12-03_13:29,9167.56,9167.56,9167.56,9167.56,0,0,0,
2014-12-03_13:30,9167.56,9175.26,9167.56,9175.26,137502,5441,30146,
2014-12-04_09:01,9212.85,9240.70,9212.85,9240.70,92779,3598,24573,
2014-12-04_09:02,9242.50,9250.42,9242.50,9250.42,55810,1551,10475,
2014-12-04_09:03,9251.85,9251.85,9248.32,9248.32,66917,1202,9700,
2014-12-04_09:04,9243.66,9247.89,9240.86,9245.49,90769,1119,9142,
2014-12-04_09:05,9240.84,9240.84,9238.73,9238.73,119821,1083,9171,
2014-12-04_09:06,9238.28,9238.28,9234.98,9234.98,130182,991,8949,
2014-12-04_09:07,9229.28,9232.70,9229.28,9230.78,105580,889,8649,
2014-12-04_09:08,9230.75,9236.41,9230.22,9236.41,101829,1044,9092,
2014-12-04_09:09,9236.07,9244.45,9236.07,9244.45,106671,1221,9670,
2014-12-04_09:10,9244.95,9251.44,9244.95,9250.84,102773,1014,8372,
2014-12-04_09:11,9251.41,9251.41,9245.28,9248.77,95256,851,7411,
2014-12-04_09:12,9243.29,9247.73,9243.29,9247.73,71556,812,6932,
2014-12-04_09:13,9246.57,9248.50,9246.57,9247.62,72572,676,6394,
2014-12-04_09:14,9247.45,9247.99,9246.86,9246.86,70111,746,6250,
2014-12-04_09:15,9243.89,9248.57,9243.89,9244.55,77007,772,6193,
2014-12-04_09:16,9239.28,9243.24,9238.03,9242.70,66118,733,6050,
2014-12-04_09:17,9241.75,9243.33,9237.78,9242.79,63714,690,6128,
2014-12-04_09:18,9242.09,9242.09,9237.29,9241.09,51704,576,5778,
2014-12-04_09:19,9237.11,9241.69,9234.66,9234.66,48458,589,5367,
2014-12-04_09:20,9238.54,9238.82,9232.66,9236.51,48848,555,5164,
2014-12-04_09:21,9236.25,9236.25,9231.78,9235.67,31246,509,4867,
2014-12-04_09:22,9229.57,9234.96,9229.54,9230.15,35634,464,4571,
2014-12-04_09:23,9229.57,9230.52,9228.91,9228.91,43912,598,4950,
2014-12-04_09:24,9228.82,9232.81,9226.93,9227.91,37948,543,4970,
2014-12-04_09:25,9227.96,9232.05,9227.42,9227.42,48766,596,5210,
2014-12-04_09:26,9226.63,9227.95,9226.35,9226.85,40742,538,5001,
2014-12-04_09:27,9228.08,9228.08,9226.13,9226.15,41413,534,4721,
2014-12-04_09:28,9226.74,9226.74,9225.47,9226.13,44446,499,5114,
2014-12-04_09:29,9225.36,9225.97,9225.24,9225.71,42651,537,5023,
2014-12-04_09:30,9221.01,9225.72,9219.62,9220.68,36122,476,4655,
2014-12-04_09:31,9219.77,9224.64,9217.57,9217.57,30125,458,4350,
2014-12-04_09:32,9216.78,9221.84,9215.75,9220.11,60326,584,5068,
2014-12-04_09:33,9214.84,9218.47,9214.84,9218.09,40492,538,4910,
2014-12-04_09:34,9213.81,9217.13,9211.37,9211.37,54046,558,5258,
2014-12-04_09:35,9210.57,9213.31,9207.37,9207.37,43646,524,5196,
2014-12-04_09:36,9211.61,9211.61,9202.78,9202.78,54259,625,5446,
2014-12-04_09:37,9203.15,9203.15,9200.13,9200.13,40842,597,5659,
2014-12-04_09:38,9198.75,9199.11,9196.34,9196.34,34778,581,5245,
2014-12-04_09:39,9195.34,9196.22,9195.15,9195.87,37504,549,5437,
2014-12-04_09:40,9195.49,9205.83,9195.49,9205.83,36895,540,5474,
2014-12-04_09:41,9207.08,9211.55,9207.08,9211.55,39969,541,5197,
2014-12-04_09:42,9211.43,9214.69,9211.43,9214.11,27104,403,4017,
2014-12-04_09:43,9213.41,9215.33,9213.36,9215.23,24095,358,3647,
2014-12-04_09:44,9215.55,9216.42,9214.53,9216.42,23740,319,3194,
2014-12-04_09:45,9215.61,9216.41,9214.77,9215.76,18927,312,3079,
2014-12-04_09:46,9216.42,9217.50,9216.42,9217.07,20361,291,2883,
2014-12-04_09:47,9222.18,9222.18,9216.43,9216.43,17675,252,2809,
2014-12-04_09:48,9216.14,9217.15,9211.73,9216.27,19201,272,2946,
2014-12-04_09:49,9216.60,9216.96,9215.56,9216.13,19152,276,2885,
2014-12-04_09:50,9212.11,9216.43,9212.08,9216.15,14149,282,2816,
2014-12-04_09:51,9210.82,9211.28,9210.37,9211.28,18372,243,2929,
2014-12-04_09:52,9209.72,9210.14,9208.65,9209.23,21245,326,2988,
2014-12-04_09:53,9208.75,9208.75,9206.84,9207.24,15948,302,2929,
2014-12-04_09:54,9207.46,9213.97,9207.46,9209.34,20708,336,2892,
2014-12-04_09:55,9210.86,9215.46,9210.86,9211.38,21815,334,3168,
2014-12-04_09:56,9216.92,9217.72,9213.62,9217.72,33495,332,3458,
2014-12-04_09:57,9218.24,9220.87,9216.92,9217.70,41985,458,4440,
2014-12-04_09:58,9218.63,9223.83,9218.63,9220.05,35290,545,4481,
2014-12-04_09:59,9221.29,9229.25,9221.29,9229.25,67529,647,5164,
2014-12-04_10:00,9229.74,9231.00,9225.31,9231.00,43195,579,4484,
2014-12-04_10:01,9225.93,9231.63,9225.79,9231.63,27663,398,3568,
2014-12-04_10:02,9226.23,9232.31,9226.23,9232.31,28369,357,3272,
2014-12-04_10:03,9226.87,9227.71,9226.87,9227.60,36569,452,3834,
2014-12-04_10:04,9227.45,9233.72,9227.45,9233.72,27999,391,3702,
2014-12-04_10:05,9228.95,9233.29,9226.30,9228.31,24346,409,3695,
2014-12-04_10:06,9227.68,9228.15,9226.88,9227.83,39180,410,4097,
2014-12-04_10:07,9227.59,9232.55,9227.59,9232.03,32195,455,4149,
2014-12-04_10:08,9232.23,9232.35,9227.34,9228.19,30753,396,3636,
2014-12-04_10:09,9229.61,9233.34,9229.04,9233.34,23400,303,3116,
2014-12-04_10:10,9229.45,9229.60,9227.06,9227.92,30045,368,3120,
2014-12-04_10:11,9228.42,9228.78,9227.09,9228.31,24146,287,3061,
2014-12-04_10:12,9229.19,9232.84,9227.35,9227.35,21180,283,2881,
2014-12-04_10:13,9228.42,9233.06,9225.03,9232.38,24003,335,3070,
2014-12-04_10:14,9228.33,9229.04,9227.55,9227.55,19585,281,2893,
2014-12-04_10:15,9226.73,9226.73,9223.02,9223.02,24528,315,3537,
2014-12-04_10:16,9223.43,9224.59,9221.70,9221.70,18493,247,2793,
2014-12-04_10:17,9221.89,9223.24,9221.69,9223.24,27879,316,3194,
2014-12-04_10:18,9223.68,9226.94,9222.47,9223.80,18100,294,2809,
2014-12-04_10:19,9223.28,9228.87,9223.28,9224.66,13791,275,2666,
2014-12-04_10:20,9224.94,9228.74,9222.85,9228.74,14186,195,2171,
2014-12-04_10:21,9224.20,9224.72,9222.88,9222.88,15675,255,2467,
2014-12-04_10:22,9223.11,9227.58,9223.11,9223.77,18474,259,2525,
2014-12-04_10:23,9223.57,9224.84,9223.57,9223.75,27220,384,2896,
2014-12-04_10:24,9224.00,9225.03,9223.74,9223.94,18471,283,2726,
2014-12-04_10:25,9224.10,9224.98,9223.78,9223.78,18258,288,2797,
2014-12-04_10:26,9224.76,9224.92,9223.24,9224.28,16315,262,2566,
2014-12-04_10:27,9223.10,9228.92,9223.10,9223.91,15473,241,2358,
2014-12-04_10:28,9228.74,9229.52,9224.04,9224.45,15303,271,2455,
2014-12-04_10:29,9225.59,9230.46,9224.14,9229.27,18068,270,2620,
2014-12-04_10:30,9225.46,9230.40,9224.50,9225.76,13754,259,2418,
2014-12-04_10:31,9230.78,9230.88,9225.40,9230.88,15188,270,2773,
2014-12-04_10:32,9230.22,9230.64,9225.34,9225.80,13941,304,2771,
2014-12-04_10:33,9225.29,9226.75,9225.05,9226.02,16386,299,2641,
2014-12-04_10:34,9226.51,9230.52,9225.51,9227.41,18042,310,2877,
2014-12-04_10:35,9225.39,9230.19,9225.39,9227.01,18142,283,2671,
2014-12-04_10:36,9226.24,9226.28,9225.17,9226.10,13077,223,2351,
2014-12-04_10:37,9226.28,9229.57,9225.43,9229.57,23764,305,2868,
2014-12-04_10:38,9224.98,9229.72,9224.98,9225.58,16210,258,2575,
2014-12-04_10:39,9225.60,9226.65,9225.57,9226.65,14548,281,2553,
2014-12-04_10:40,9225.71,9226.65,9224.95,9224.95,18219,284,2504,
2014-12-04_10:41,9225.70,9225.96,9221.06,9225.76,22024,305,2474,
2014-12-04_10:42,9225.94,9225.94,9220.75,9221.70,14257,297,2721,
2014-12-04_10:43,9221.27,9226.79,9221.27,9221.41,17563,311,2660,
2014-12-04_10:44,9225.91,9227.10,9221.92,9221.92,10212,236,2106,
2014-12-04_10:45,9221.85,9222.23,9220.23,9220.23,13752,207,2135,
2014-12-04_10:46,9220.60,9226.08,9220.44,9220.44,15919,238,2425,
2014-12-04_10:47,9220.91,9226.16,9220.65,9220.65,21397,282,2817,
2014-12-04_10:48,9225.35,9227.51,9220.92,9220.92,18025,250,2483,
2014-12-04_10:49,9221.53,9227.68,9221.53,9226.98,12720,221,2143,
2014-12-04_10:50,9227.59,9228.68,9227.56,9228.68,15414,266,2415,
2014-12-04_10:51,9223.42,9228.70,9223.42,9228.70,15969,271,2241,
2014-12-04_10:52,9228.88,9229.81,9227.07,9227.21,15874,324,2787,
2014-12-04_10:53,9222.48,9228.49,9222.48,9227.44,17339,258,2502,
2014-12-04_10:54,9227.81,9228.22,9227.14,9227.66,20230,249,2434,
2014-12-04_10:55,9227.58,9229.16,9223.38,9223.38,16183,231,2425,
2014-12-04_10:56,9223.48,9228.35,9223.48,9228.35,15098,228,2380,
2014-12-04_10:57,9223.64,9229.21,9223.64,9229.10,15055,192,2241,
2014-12-04_10:58,9228.20,9229.83,9228.20,9229.83,14405,235,2286,
2014-12-04_10:59,9227.77,9228.57,9227.13,9227.47,38446,427,4125,
2014-12-04_11:00,9227.51,9229.31,9227.51,9229.31,27441,361,3092,
2014-12-04_11:01,9223.87,9229.19,9223.87,9229.19,16995,269,2726,
2014-12-04_11:02,9228.56,9229.55,9228.56,9229.20,15657,244,2380,
2014-12-04_11:03,9229.08,9229.88,9228.82,9228.82,17498,262,2443,
2014-12-04_11:04,9228.49,9229.97,9228.49,9229.97,14721,271,2504,
2014-12-04_11:05,9225.94,9230.51,9225.94,9230.51,17737,286,2534,
2014-12-04_11:06,9229.60,9230.45,9228.70,9229.39,13987,225,2264,
2014-12-04_11:07,9229.34,9230.70,9228.07,9230.70,12885,214,2058,
2014-12-04_11:08,9229.22,9229.22,9227.69,9228.34,20323,226,2353,
2014-12-04_11:09,9228.46,9228.94,9227.88,9228.94,10440,181,1975,
2014-12-04_11:10,9230.69,9230.69,9229.28,9229.67,13066,200,1987,
2014-12-04_11:11,9224.99,9231.54,9224.99,9229.71,11748,236,2056,
2014-12-04_11:12,9230.81,9230.98,9229.76,9230.64,12567,236,2204,
2014-12-04_11:13,9229.78,9230.84,9225.11,9229.81,11703,201,1882,
2014-12-04_11:14,9229.81,9230.05,9229.03,9229.03,12281,210,1939,
2014-12-04_11:15,9224.58,9230.52,9224.58,9230.52,12291,230,1957,
2014-12-04_11:16,9229.02,9230.79,9229.02,9230.79,12498,228,2071,
2014-12-04_11:17,9229.70,9232.34,9229.70,9230.99,19329,409,2508,
2014-12-04_11:18,9236.01,9236.01,9234.43,9235.84,14751,258,2331,
2014-12-04_11:19,9235.89,9236.15,9230.34,9236.15,19677,305,2425,
2014-12-04_11:20,9232.76,9232.76,9231.57,9232.16,16898,206,2058,
2014-12-04_11:21,9237.28,9237.89,9231.42,9232.82,18547,252,2593,
2014-12-04_11:22,9232.70,9236.37,9231.64,9232.26,18847,306,2761,
2014-12-04_11:23,9232.91,9238.13,9232.91,9237.51,15961,283,2804,
2014-12-04_11:24,9232.27,9236.63,9231.67,9236.63,11089,211,2140,
2014-12-04_11:25,9232.50,9236.76,9232.35,9233.22,12636,232,2326,
2014-12-04_11:26,9237.41,9238.51,9233.53,9237.16,13211,259,2254,
2014-12-04_11:27,9237.41,9237.41,9232.27,9236.73,26101,276,2567,
2014-12-04_11:28,9232.23,9237.62,9232.23,9233.13,20126,380,2852,
2014-12-04_11:29,9237.68,9237.93,9233.66,9233.66,39311,599,4321,
2014-12-04_11:30,9234.89,9240.42,9234.89,9240.42,29290,376,2940,
2014-12-04_11:31,9241.19,9241.65,9237.02,9240.68,31228,373,3192,
2014-12-04_11:32,9240.81,9240.81,9235.01,9235.19,21632,285,2749,
2014-12-04_11:33,9234.90,9241.63,9234.90,9239.47,17241,261,2506,
2014-12-04_11:34,9235.58,9240.37,9235.58,9240.02,12091,202,2299,
2014-12-04_11:35,9240.18,9240.54,9235.72,9235.94,20498,296,2411,
2014-12-04_11:36,9235.77,9239.73,9234.75,9234.75,18172,260,2289,
2014-12-04_11:37,9233.98,9239.23,9233.98,9235.00,12424,256,2306,
2014-12-04_11:38,9240.16,9240.34,9235.78,9239.62,11509,258,2411,
2014-12-04_11:39,9240.16,9240.16,9236.40,9236.89,16872,335,2817,
2014-12-04_11:40,9237.37,9238.06,9236.67,9237.27,11846,207,2329,
2014-12-04_11:41,9237.49,9242.30,9237.28,9242.30,14094,243,2439,
2014-12-04_11:42,9242.34,9243.26,9238.49,9242.00,13346,247,2407,
2014-12-04_11:43,9237.43,9243.77,9237.43,9237.88,14475,265,2560,
2014-12-04_11:44,9243.55,9243.55,9238.20,9238.98,16605,298,2811,
2014-12-04_11:45,9238.55,9241.11,9237.55,9241.11,14771,231,2431,
2014-12-04_11:46,9238.82,9243.04,9237.16,9243.04,12703,231,2378,
2014-12-04_11:47,9238.15,9243.13,9238.10,9238.76,15699,216,2225,
2014-12-04_11:48,9243.35,9243.35,9239.08,9239.28,13029,328,2812,
2014-12-04_11:49,9239.19,9242.82,9238.61,9239.43,16998,316,2815,
2014-12-04_11:50,9239.63,9245.11,9239.34,9240.09,13946,257,2451,
2014-12-04_11:51,9244.62,9244.62,9239.72,9240.26,13982,220,2259,
2014-12-04_11:52,9245.33,9245.33,9239.78,9243.62,13168,222,2126,
2014-12-04_11:53,9243.18,9244.27,9238.77,9243.38,13995,233,2351,
2014-12-04_11:54,9238.58,9244.17,9238.36,9243.38,13482,263,2355,
2014-12-04_11:55,9239.02,9244.06,9239.02,9239.53,15443,245,2423,
2014-12-04_11:56,9239.46,9245.12,9239.46,9240.43,16741,298,2554,
2014-12-04_11:57,9241.24,9246.74,9241.24,9241.79,17634,295,2537,
2014-12-04_11:58,9241.96,9241.96,9240.13,9240.44,21033,715,2419,
2014-12-04_11:59,9240.92,9241.23,9236.81,9240.95,24077,371,2684,
2014-12-04_12:00,9242.47,9242.47,9237.38,9238.63,11420,230,2145,
2014-12-04_12:01,9238.20,9242.44,9236.77,9236.77,15081,278,2375,
2014-12-04_12:02,9241.13,9241.14,9238.17,9238.17,13943,289,2401,
2014-12-04_12:03,9243.15,9243.15,9241.01,9241.01,14398,300,2316,
2014-12-04_12:04,9241.91,9242.62,9241.29,9241.58,13091,226,2327,
2014-12-04_12:05,9241.75,9241.75,9239.87,9241.65,13387,202,2139,
2014-12-04_12:06,9244.62,9244.62,9240.27,9240.84,10749,191,1939,
2014-12-04_12:07,9241.18,9241.18,9240.05,9240.76,12301,218,2330,
2014-12-04_12:08,9241.09,9241.09,9239.83,9240.33,12791,223,2177,
2014-12-04_12:09,9240.58,9245.56,9239.88,9244.70,14409,235,2289,
2014-12-04_12:10,9243.57,9243.57,9239.06,9239.06,9891,219,2061,
2014-12-04_12:11,9238.74,9245.09,9238.74,9243.71,9695,194,1989,
2014-12-04_12:12,9243.92,9243.92,9238.93,9238.93,10577,190,1979,
2014-12-04_12:13,9239.73,9244.13,9238.80,9238.80,8310,197,1948,
2014-12-04_12:14,9244.05,9244.05,9243.47,9243.94,13193,206,2159,
2014-12-04_12:15,9239.92,9239.92,9238.54,9239.06,12674,178,1958,
2014-12-04_12:16,9240.02,9240.02,9238.39,9238.39,11298,216,2193,
2014-12-04_12:17,9238.01,9241.89,9237.82,9238.72,13735,219,2523,
2014-12-04_12:18,9238.90,9242.98,9237.75,9238.30,15958,237,2539,
2014-12-04_12:19,9237.52,9243.03,9237.52,9242.45,15558,212,2333,
2014-12-04_12:20,9238.20,9242.83,9237.18,9237.18,12891,221,2288,
2014-12-04_12:21,9237.17,9240.75,9236.02,9240.75,13270,247,2482,
2014-12-04_12:22,9240.65,9240.75,9236.15,9240.75,13011,216,2284,
2014-12-04_12:23,9241.62,9241.62,9235.72,9236.61,12466,257,2348,
2014-12-04_12:24,9236.24,9241.16,9236.24,9237.87,12753,212,2309,
2014-12-04_12:25,9237.75,9241.21,9234.80,9241.21,11827,218,2128,
2014-12-04_12:26,9235.74,9240.21,9234.38,9239.01,12790,239,2440,
2014-12-04_12:27,9238.56,9238.92,9233.03,9233.03,13275,254,2424,
2014-12-04_12:28,9232.95,9234.86,9229.78,9229.78,18029,293,2865,
2014-12-04_12:29,9230.45,9230.45,9228.66,9228.88,14229,297,2652,
2014-12-04_12:30,9229.26,9229.26,9227.62,9228.11,19226,270,2791,
2014-12-04_12:31,9228.18,9232.23,9227.20,9227.20,13849,268,2528,
2014-12-04_12:32,9232.98,9232.98,9232.16,9232.82,11302,253,2385,
2014-12-04_12:33,9232.66,9233.13,9226.69,9231.51,15489,205,2295,
2014-12-04_12:34,9232.11,9233.47,9231.30,9231.57,10505,198,2276,
2014-12-04_12:35,9226.42,9231.74,9226.42,9231.74,9962,166,1913,
2014-12-04_12:36,9227.47,9232.49,9227.47,9232.49,8366,208,1993,
2014-12-04_12:37,9233.26,9233.26,9227.89,9227.89,11353,213,2239,
2014-12-04_12:38,9227.19,9232.93,9227.19,9229.24,8620,190,2099,
2014-12-04_12:39,9229.47,9234.14,9229.47,9229.75,8942,179,2064,
2014-12-04_12:40,9228.91,9234.45,9228.91,9234.45,9749,208,2290,
2014-12-04_12:41,9230.05,9235.04,9230.05,9234.63,9676,231,2278,
2014-12-04_12:42,9234.28,9234.28,9229.56,9230.08,9927,197,2035,
2014-12-04_12:43,9229.86,9233.06,9228.12,9229.11,9825,250,2074,
2014-12-04_12:44,9229.24,9234.10,9228.77,9229.91,10622,187,2020,
2014-12-04_12:45,9229.11,9234.98,9229.11,9229.88,9307,219,2090,
2014-12-04_12:46,9229.70,9233.52,9227.62,9229.84,10972,205,2142,
2014-12-04_12:47,9227.94,9233.91,9227.94,9233.91,11447,234,2327,
2014-12-04_12:48,9233.26,9234.28,9229.72,9234.28,12843,245,2243,
2014-12-04_12:49,9229.20,9235.04,9228.78,9228.78,10714,232,2264,
2014-12-04_12:50,9229.33,9234.72,9229.05,9233.89,9568,193,1988,
2014-12-04_12:51,9229.73,9233.67,9228.81,9229.22,9344,202,2181,
2014-12-04_12:52,9233.53,9233.53,9228.06,9232.50,9950,214,2219,
2014-12-04_12:53,9227.84,9233.18,9227.84,9232.19,14920,330,2918,
2014-12-04_12:54,9228.07,9228.78,9226.92,9228.18,14003,321,2751,
2014-12-04_12:55,9227.43,9227.96,9226.81,9227.18,15714,347,2904,
2014-12-04_12:56,9225.94,9232.27,9225.94,9226.70,14874,304,2825,
2014-12-04_12:57,9227.25,9231.75,9226.10,9231.75,12408,299,2786,
2014-12-04_12:58,9231.19,9231.19,9225.81,9226.87,14376,333,2947,
2014-12-04_12:59,9231.88,9231.88,9225.77,9225.77,13037,253,2625,
2014-12-04_13:00,9226.49,9232.56,9226.49,9231.69,12127,252,2471,
2014-12-04_13:01,9227.86,9231.82,9226.15,9226.29,15258,271,2765,
2014-12-04_13:02,9225.87,9226.16,9224.73,9224.73,21785,367,3023,
2014-12-04_13:03,9224.21,9230.44,9224.21,9230.44,16575,308,3258,
2014-12-04_13:04,9230.12,9231.44,9227.09,9230.57,15057,268,2894,
2014-12-04_13:05,9225.69,9226.71,9224.01,9226.08,16587,281,2881,
2014-12-04_13:06,9225.22,9225.38,9223.28,9224.59,16377,339,2854,
2014-12-04_13:07,9224.10,9227.87,9222.71,9224.32,14789,320,2922,
2014-12-04_13:08,9223.72,9223.77,9222.66,9223.19,18423,345,2959,
2014-12-04_13:09,9222.85,9224.97,9222.85,9224.37,16761,344,2906,
2014-12-04_13:10,9227.97,9228.39,9223.48,9225.05,21506,326,2904,
2014-12-04_13:11,9224.00,9227.88,9223.23,9223.23,20639,348,3384,
2014-12-04_13:12,9224.59,9229.80,9224.14,9228.61,16777,350,2939,
2014-12-04_13:13,9224.77,9230.04,9224.77,9228.51,21057,362,3299,
2014-12-04_13:14,9224.07,9230.10,9224.07,9226.84,17248,279,3091,
2014-12-04_13:15,9226.31,9231.39,9225.08,9226.92,22346,353,3181,
2014-12-04_13:16,9226.40,9227.45,9226.40,9226.57,24751,334,3283,
2014-12-04_13:17,9225.01,9227.50,9225.01,9227.50,20775,502,3578,
2014-12-04_13:18,9226.28,9226.56,9224.52,9224.86,19625,396,3530,
2014-12-04_13:19,9225.42,9230.67,9224.85,9224.85,29854,353,3837,
2014-12-04_13:20,9228.88,9229.86,9223.06,9223.06,26338,368,3557,
2014-12-04_13:21,9229.22,9229.22,9223.80,9224.10,20708,382,4000,
2014-12-04_13:22,9228.85,9229.02,9223.55,9224.01,29654,480,4507,
2014-12-04_13:23,9223.36,9227.04,9221.94,9223.70,26172,538,4893,
2014-12-04_13:24,9227.19,9227.19,9221.13,9221.16,28436,541,4730,
2014-12-04_13:25,9224.36,9224.96,9219.72,9220.28,32702,554,4979,
2014-12-04_13:26,9220.28,9220.28,9220.28,9220.28,0,0,0,
2014-12-04_13:27,9220.28,9220.28,9220.28,9220.28,0,0,0,
2014-12-04_13:28,9220.28,9220.28,9220.28,9220.28,0,0,0,
2014-12-04_13:29,9220.28,9220.28,9220.28,9220.28,0,0,0,
2014-12-04_13:30,9220.28,9225.11,9220.28,9225.11,165905,6816,30626,
2014-12-05_09:01,9220.25,9226.96,9220.25,9226.05,66193,2526,18699,
2014-12-05_09:02,9224.13,9225.03,9218.72,9224.43,33293,942,7322,
2014-12-05_09:03,9221.55,9226.24,9220.96,9222.02,49869,808,7231,
2014-12-05_09:04,9228.22,9228.35,9226.75,9226.75,74468,777,7513,
2014-12-05_09:05,9224.40,9229.89,9224.37,9229.13,87276,850,7933,
2014-12-05_09:06,9229.17,9230.66,9228.84,9230.66,114995,892,8129,
2014-12-05_09:07,9235.69,9236.43,9234.40,9236.43,98391,832,8020,
2014-12-05_09:08,9236.05,9238.92,9233.70,9234.03,70323,843,7408,
2014-12-05_09:09,9238.16,9240.51,9235.35,9235.35,74671,745,6998,
2014-12-05_09:10,9231.29,9231.29,9223.49,9223.49,97252,853,8349,
2014-12-05_09:11,9228.10,9228.10,9216.84,9218.52,73619,869,7432,
2014-12-05_09:12,9219.61,9219.61,9214.42,9214.42,65207,778,6531,
2014-12-05_09:13,9211.86,9211.86,9197.50,9199.21,81641,964,8254,
2014-12-05_09:14,9203.50,9203.87,9203.27,9203.68,82654,789,6516,
2014-12-05_09:15,9199.45,9206.04,9199.45,9202.23,55462,754,6000,
2014-12-05_09:16,9207.18,9207.70,9206.04,9206.75,58768,615,5450,
2014-12-05_09:17,9208.68,9211.27,9208.05,9211.27,53225,601,5151,
2014-12-05_09:18,9205.82,9211.41,9205.82,9210.83,46220,544,4858,
2014-12-05_09:19,9211.11,9212.97,9211.11,9212.77,42641,521,4702,
2014-12-05_09:20,9213.33,9214.32,9209.37,9209.37,43041,598,5420,
2014-12-05_09:21,9210.77,9210.77,9201.15,9201.90,40859,507,5015,
2014-12-05_09:22,9205.91,9206.81,9201.22,9205.54,44533,509,4610,
2014-12-05_09:23,9205.72,9205.85,9198.41,9199.30,43862,569,5297,
2014-12-05_09:24,9198.40,9198.98,9198.19,9198.29,40504,509,4727,
2014-12-05_09:25,9198.10,9198.83,9197.87,9198.83,41814,491,4675,
2014-12-05_09:26,9198.53,9198.53,9196.39,9196.39,40928,525,4463,
2014-12-05_09:27,9196.25,9200.24,9196.18,9197.01,30292,470,4099,
2014-12-05_09:28,9195.98,9200.74,9195.47,9200.36,38315,477,3812,
2014-12-05_09:29,9199.55,9199.55,9194.10,9194.10,40515,547,4271,
2014-12-05_09:30,9198.68,9199.74,9194.69,9194.69,44083,588,4412,
2014-12-05_09:31,9195.27,9199.83,9194.07,9198.66,27161,457,4225,
2014-12-05_09:32,9199.05,9199.14,9193.37,9198.69,39821,538,4433,
2014-12-05_09:33,9197.82,9198.07,9192.95,9193.40,36127,512,4290,
2014-12-05_09:34,9195.07,9197.44,9192.99,9193.23,40280,534,4539,
2014-12-05_09:35,9192.64,9193.15,9192.29,9192.93,34586,528,4698,
2014-12-05_09:36,9192.34,9199.10,9192.34,9199.10,33881,528,4664,
2014-12-05_09:37,9199.45,9200.02,9195.84,9200.00,27191,408,3867,
2014-12-05_09:38,9200.38,9201.35,9196.34,9196.34,25020,412,3605,
2014-12-05_09:39,9200.13,9200.78,9196.33,9196.33,24244,438,3538,
2014-12-05_09:40,9196.45,9201.35,9196.19,9196.19,27430,427,3250,
2014-12-05_09:41,9202.15,9202.55,9196.72,9197.43,18824,380,3089,
2014-12-05_09:42,9202.64,9204.49,9199.36,9199.81,37215,535,3609,
2014-12-05_09:43,9204.80,9205.93,9201.51,9205.93,39248,600,4029,
2014-12-05_09:44,9203.04,9203.48,9201.85,9203.23,23429,424,3436,
2014-12-05_09:45,9203.21,9203.21,9197.87,9198.35,24315,358,3138,
2014-12-05_09:46,9199.10,9202.24,9198.97,9202.24,20398,357,3262,
2014-12-05_09:47,9203.01,9208.68,9202.51,9208.68,28702,569,3784,
2014-12-05_09:48,9211.43,9213.33,9211.26,9212.67,39553,581,4339,
2014-12-05_09:49,9213.79,9216.76,9210.92,9216.76,50207,733,4802,
2014-12-05_09:50,9216.60,9217.94,9212.44,9217.94,41119,585,4540,
2014-12-05_09:51,9217.61,9220.16,9212.98,9220.16,41242,595,4675,
2014-12-05_09:52,9219.31,9220.04,9219.20,9220.04,48964,484,4082,
2014-12-05_09:53,9219.91,9222.01,9219.91,9222.01,23813,403,3719,
2014-12-05_09:54,9221.32,9223.57,9221.32,9223.57,26061,400,3884,
2014-12-05_09:55,9224.05,9226.20,9224.05,9226.20,26461,429,4212,
2014-12-05_09:56,9226.38,9226.38,9224.85,9225.46,40377,435,3690,
2014-12-05_09:57,9224.44,9224.88,9224.28,9224.28,28954,431,3631,
2014-12-05_09:58,9223.61,9224.23,9223.61,9223.81,24061,374,3178,
2014-12-05_09:59,9223.46,9229.15,9223.44,9229.15,19617,330,3185,
2014-12-05_10:00,9224.17,9229.69,9224.17,9225.44,26985,386,3181,
2014-12-05_10:01,9224.88,9230.76,9224.88,9230.50,28882,380,3133,
2014-12-05_10:02,9229.85,9231.29,9226.56,9231.29,21275,347,2944,
2014-12-05_10:03,9230.93,9231.19,9227.45,9227.45,18067,305,3037,
2014-12-05_10:04,9227.34,9231.74,9227.00,9227.83,26329,376,3391,
2014-12-05_10:05,9228.24,9233.46,9228.24,9232.21,21159,325,3136,
2014-12-05_10:06,9232.77,9234.02,9228.17,9234.02,23478,436,3772,
2014-12-05_10:07,9229.13,9231.64,9229.13,9230.77,20521,339,3422,
2014-12-05_10:08,9230.85,9231.36,9229.81,9231.36,24795,400,3369,
2014-12-05_10:09,9231.80,9232.84,9231.46,9232.84,18982,367,3377,
2014-12-05_10:10,9236.08,9236.08,9232.14,9232.14,31328,545,4089,
2014-12-05_10:11,9236.75,9236.75,9232.15,9232.92,26087,470,3705,
2014-12-05_10:12,9232.72,9237.44,9232.18,9232.18,31087,443,3546,
2014-12-05_10:13,9232.80,9233.27,9231.50,9231.69,21434,358,3124,
2014-12-05_10:14,9231.44,9231.51,9225.39,9225.39,24224,419,3878,
2014-12-05_10:15,9226.54,9227.60,9218.06,9218.06,28269,456,4013,
2014-12-05_10:16,9222.93,9223.03,9217.15,9217.29,37470,433,3653,
2014-12-05_10:17,9222.32,9222.32,9216.81,9217.87,18378,256,2843,
2014-12-05_10:18,9221.43,9221.43,9215.53,9216.00,15672,261,2743,
2014-12-05_10:19,9221.61,9221.61,9214.85,9214.85,14749,246,2542,
2014-12-05_10:20,9214.54,9215.68,9213.72,9213.92,16621,272,2558,
2014-12-05_10:21,9213.40,9213.98,9212.71,9213.98,13173,294,2586,
2014-12-05_10:22,9217.69,9217.69,9213.02,9213.21,14482,270,2487,
2014-12-05_10:23,9213.56,9218.27,9212.03,9212.03,11103,218,2250,
2014-12-05_10:24,9213.36,9213.36,9212.81,9212.95,9826,196,1991,
2014-12-05_10:25,9212.52,9213.60,9212.45,9213.40,7041,204,1906,
2014-12-05_10:26,9213.17,9213.46,9211.94,9213.46,12663,224,2138,
2014-12-05_10:27,9213.72,9218.21,9213.01,9214.11,12072,205,2053,
2014-12-05_10:28,9212.39,9219.05,9212.39,9215.08,15253,218,2116,
2014-12-05_10:29,9214.78,9219.73,9214.37,9216.19,15826,217,2156,
2014-12-05_10:30,9215.45,9220.45,9215.06,9220.45,12022,216,2249,
2014-12-05_10:31,9220.17,9220.47,9214.55,9215.15,14004,256,2378,
2014-12-05_10:32,9213.80,9219.37,9213.80,9215.69,12706,231,2415,
2014-12-05_10:33,9215.79,9219.15,9213.73,9214.42,14925,257,2659,
2014-12-05_10:34,9218.01,9219.52,9214.06,9219.52,20120,305,2878,
2014-12-05_10:35,9214.18,9218.26,9213.30,9213.72,18893,308,2846,
2014-12-05_10:36,9213.83,9217.88,9212.75,9213.59,16607,304,2889,
2014-12-05_10:37,9218.94,9218.94,9207.02,9209.32,27704,362,3639,
2014-12-05_10:38,9209.46,9209.46,9206.87,9208.89,25486,385,3750,
2014-12-05_10:39,9207.85,9209.28,9207.85,9208.61,16659,283,3030,
2014-12-05_10:40,9208.74,9208.79,9208.11,9208.53,14676,388,2898,
2014-12-05_10:41,9208.53,9209.54,9208.18,9209.54,14103,313,2511,
2014-12-05_10:42,9209.41,9209.41,9207.94,9208.81,13560,255,2384,
2014-12-05_10:43,9209.07,9209.17,9208.48,9209.17,13515,269,2217,
2014-12-05_10:44,9208.24,9208.92,9208.24,9208.52,13114,247,2250,
2014-12-05_10:45,9207.96,9208.58,9207.76,9208.58,13956,225,2344,
2014-12-05_10:46,9208.31,9209.66,9208.29,9209.66,15323,272,2675,
2014-12-05_10:47,9209.09,9210.03,9209.09,9209.95,23749,330,2806,
2014-12-05_10:48,9209.25,9209.80,9207.87,9209.68,14557,235,2402,
2014-12-05_10:49,9209.89,9211.42,9209.71,9211.42,11060,196,2087,
2014-12-05_10:50,9211.01,9211.70,9210.90,9210.99,13651,261,2369,
2014-12-05_10:51,9210.76,9213.53,9207.83,9213.47,15224,334,2624,
2014-12-05_10:52,9209.07,9209.07,9207.67,9207.67,11650,243,2219,
2014-12-05_10:53,9207.47,9213.01,9207.47,9212.60,10587,214,2137,
2014-12-05_10:54,9212.98,9212.98,9207.98,9209.07,10518,234,2028,
2014-12-05_10:55,9208.29,9213.85,9208.29,9213.85,11810,197,1931,
2014-12-05_10:56,9209.03,9210.49,9208.85,9210.49,13283,233,2079,
2014-12-05_10:57,9214.94,9214.94,9208.72,9209.40,10828,228,1951,
2014-12-05_10:58,9209.18,9211.62,9209.18,9211.62,16093,250,2044,
2014-12-05_10:59,9211.59,9216.89,9211.59,9212.58,15878,245,2515,
2014-12-05_11:00,9211.34,9212.16,9211.34,9211.53,14792,262,2345,
2014-12-05_11:01,9211.85,9217.43,9211.85,9213.30,11443,222,2155,
2014-12-05_11:02,9213.08,9213.88,9211.73,9213.88,9299,196,1941,
2014-12-05_11:03,9213.79,9215.07,9213.79,9215.05,16496,232,2129,
2014-12-05_11:04,9215.19,9215.19,9214.44,9214.45,17100,288,2453,
2014-12-05_11:05,9219.35,9219.35,9214.37,9215.34,11310,213,2119,
2014-12-05_11:06,9214.84,9220.13,9214.84,9215.11,13389,293,2364,
2014-12-05_11:07,9214.55,9218.88,9214.35,9214.54,16607,295,2767,
2014-12-05_11:08,9214.85,9220.46,9214.85,9215.77,16562,289,3061,
2014-12-05_11:09,9220.65,9220.65,9215.03,9220.03,10505,264,2415,
2014-12-05_11:10,9215.25,9215.70,9214.60,9215.01,11584,242,2182,
2014-12-05_11:11,9219.43,9219.43,9214.16,9214.16,12023,238,2156,
2014-12-05_11:12,9214.91,9219.53,9214.70,9214.95,22294,371,2548,
2014-12-05_11:13,9215.90,9220.76,9215.09,9220.24,18382,279,2051,
2014-12-05_11:14,9215.26,9217.05,9215.26,9215.97,12901,214,1971,
2014-12-05_11:15,9216.23,9220.51,9215.82,9220.51,10842,207,1825,
2014-12-05_11:16,9216.33,9219.43,9214.44,9219.43,16111,309,2681,
2014-12-05_11:17,9215.09,9219.13,9214.25,9219.13,11241,226,2079,
2014-12-05_11:18,9215.56,9216.19,9215.56,9216.06,12095,280,2284,
2014-12-05_11:19,9211.59,9216.75,9211.57,9211.72,14790,261,2211,
2014-12-05_11:20,9211.43,9212.14,9210.45,9211.43,13141,186,2092,
2014-12-05_11:21,9215.43,9220.79,9215.43,9215.97,14971,296,2276,
2014-12-05_11:22,9215.74,9221.08,9215.74,9216.59,13936,259,2302,
2014-12-05_11:23,9217.32,9222.40,9217.13,9222.40,17714,284,2267,
2014-12-05_11:24,9217.68,9218.36,9217.68,9218.36,22625,356,2723,
2014-12-05_11:25,9217.16,9219.53,9217.16,9219.53,16926,339,3368,
2014-12-05_11:26,9219.11,9223.72,9219.11,9219.43,19609,324,2817,
2014-12-05_11:27,9219.47,9220.45,9219.29,9220.45,11768,244,2370,
2014-12-05_11:28,9219.31,9220.30,9218.95,9220.30,13896,266,2455,
2014-12-05_11:29,9220.20,9220.81,9220.15,9220.78,11917,229,2183,
2014-12-05_11:30,9220.62,9221.78,9220.21,9221.78,11814,219,2107,
2014-12-05_11:31,9219.77,9225.19,9219.77,9220.27,9712,197,1934,
2014-12-05_11:32,9220.35,9220.83,9220.07,9220.83,8706,213,2027,
2014-12-05_11:33,9221.66,9221.66,9220.46,9221.03,8981,219,2060,
2014-12-05_11:34,9220.95,9225.85,9220.49,9225.85,12207,227,2276,
2014-12-05_11:35,9225.64,9227.11,9220.12,9227.11,10110,209,1904,
2014-12-05_11:36,9222.15,9222.86,9221.46,9222.46,9562,191,1930,
2014-12-05_11:37,9221.67,9226.70,9221.34,9221.34,13959,178,1904,
2014-12-05_11:38,9221.98,9225.43,9220.28,9220.28,11053,187,1928,
2014-12-05_11:39,9221.04,9221.17,9220.46,9221.03,11729,218,2132,
2014-12-05_11:40,9220.10,9221.51,9220.10,9220.69,10912,218,2205,
2014-12-05_11:41,9221.35,9225.83,9220.64,9225.83,11716,253,2182,
2014-12-05_11:42,9221.67,9222.04,9221.26,9221.43,11389,230,2491,
2014-12-05_11:43,9221.24,9222.16,9220.64,9221.58,24628,241,2352,
2014-12-05_11:44,9219.44,9225.76,9219.44,9221.69,14504,228,2235,
2014-12-05_11:45,9222.22,9226.63,9221.09,9222.53,9961,218,2083,
2014-12-05_11:46,9222.26,9226.87,9221.64,9221.64,10355,215,2067,
2014-12-05_11:47,9221.44,9222.70,9220.93,9221.68,12691,228,2111,
2014-12-05_11:48,9221.27,9226.66,9221.27,9222.17,10125,243,2179,
2014-12-05_11:49,9222.59,9227.04,9222.06,9223.07,12470,213,2364,
2014-12-05_11:50,9222.83,9223.01,9221.94,9222.51,13689,231,2159,
2014-12-05_11:51,9226.30,9226.30,9221.75,9221.75,10773,226,2277,
2014-12-05_11:52,9221.13,9222.91,9220.61,9222.35,15502,264,2044,
2014-12-05_11:53,9222.17,9223.05,9222.08,9222.08,9503,212,2015,
2014-12-05_11:54,9222.31,9222.71,9221.89,9222.71,12072,193,1943,
2014-12-05_11:55,9221.42,9227.55,9221.42,9222.91,9282,228,2133,
2014-12-05_11:56,9222.56,9223.34,9221.31,9221.31,9847,216,2065,
2014-12-05_11:57,9226.35,9226.68,9221.84,9221.84,9515,228,2479,
2014-12-05_11:58,9225.86,9225.86,9221.67,9223.86,11091,207,2191,
2014-12-05_11:59,9222.40,9223.60,9221.82,9222.87,10949,234,2402,
2014-12-05_12:00,9221.90,9223.68,9221.90,9222.97,8541,212,2104,
2014-12-05_12:01,9224.06,9224.46,9222.95,9222.95,9234,235,2077,
2014-12-05_12:02,9223.39,9224.53,9222.74,9222.74,10457,247,2180,
2014-12-05_12:03,9223.26,9227.40,9221.98,9222.70,6940,232,1995,
2014-12-05_12:04,9222.28,9222.86,9221.96,9222.86,7639,200,1867,
2014-12-05_12:05,9223.09,9223.39,9218.17,9219.18,9808,210,1908,
2014-12-05_12:06,9219.47,9224.49,9219.47,9220.34,10036,205,2026,
2014-12-05_12:07,9224.23,9224.59,9218.60,9224.59,9095,188,2066,
2014-12-05_12:08,9220.09,9222.98,9218.55,9222.98,11201,245,2429,
2014-12-05_12:09,9218.04,9223.26,9218.04,9223.26,10113,196,2150,
2014-12-05_12:10,9218.74,9218.86,9218.12,9218.82,10791,203,2146,
2014-12-05_12:11,9218.46,9219.42,9218.46,9219.08,11923,242,2327,
2014-12-05_12:12,9218.58,9223.19,9218.22,9218.88,10041,215,2287,
2014-12-05_12:13,9218.36,9218.58,9217.22,9217.83,10584,189,2140,
2014-12-05_12:14,9217.65,9222.57,9217.65,9218.14,9539,204,2355,
2014-12-05_12:15,9218.15,9222.49,9216.96,9222.49,11352,190,2195,
2014-12-05_12:16,9221.13,9222.09,9216.27,9216.27,13013,214,2123,
2014-12-05_12:17,9216.80,9221.97,9216.50,9221.97,9383,201,2214,
2014-12-05_12:18,9217.40,9222.58,9216.48,9216.48,9923,211,2352,
2014-12-05_12:19,9220.40,9220.54,9215.32,9216.06,11201,215,2316,
2014-12-05_12:20,9216.10,9217.06,9215.21,9215.59,10436,276,2552,
2014-12-05_12:21,9215.36,9219.82,9214.62,9215.09,17702,251,2549,
2014-12-05_12:22,9215.15,9215.35,9213.83,9214.99,9819,197,2177,
2014-12-05_12:23,9214.56,9218.73,9213.90,9214.05,15574,242,2275,
2014-12-05_12:24,9218.41,9218.41,9213.47,9213.84,22109,317,2565,
2014-12-05_12:25,9213.79,9217.63,9212.80,9212.80,17140,278,2771,
2014-12-05_12:26,9217.32,9217.32,9212.53,9212.53,13118,302,2592,
2014-12-05_12:27,9211.36,9216.46,9211.36,9214.79,32842,354,3019,
2014-12-05_12:28,9210.57,9215.31,9210.46,9215.31,17456,297,2700,
2014-12-05_12:29,9210.74,9215.13,9209.23,9209.51,15508,323,2914,
2014-12-05_12:30,9209.05,9213.59,9209.01,9209.05,17230,368,3007,
2014-12-05_12:31,9209.87,9209.92,9208.63,9209.71,23847,350,2843,
2014-12-05_12:32,9209.28,9213.44,9208.36,9209.52,17478,341,2788,
2014-12-05_12:33,9209.97,9214.06,9208.14,9214.06,11780,258,2703,
2014-12-05_12:34,9208.54,9213.38,9206.90,9211.16,13684,285,2688,
2014-12-05_12:35,9206.71,9211.41,9206.40,9207.64,11189,226,2257,
2014-12-05_12:36,9207.39,9212.13,9207.39,9207.61,13095,300,2574,
2014-12-05_12:37,9206.46,9213.03,9206.46,9213.03,14595,272,2494,
2014-12-05_12:38,9207.66,9212.87,9207.66,9212.87,18774,319,2656,
2014-12-05_12:39,9208.20,9212.42,9206.61,9206.61,14357,259,2523,
2014-12-05_12:40,9205.95,9212.08,9205.95,9207.28,14046,259,2616,
2014-12-05_12:41,9211.86,9212.91,9207.15,9212.91,13878,253,2569,
2014-12-05_12:42,9208.21,9212.14,9207.79,9211.95,11783,236,2515,
2014-12-05_12:43,9207.59,9208.25,9207.46,9208.25,9242,206,2277,
2014-12-05_12:44,9213.05,9213.45,9207.72,9207.72,11442,243,2502,
2014-12-05_12:45,9212.97,9212.97,9208.18,9208.18,13122,282,2715,
2014-12-05_12:46,9212.27,9213.17,9207.99,9208.82,12208,248,2428,
2014-12-05_12:47,9209.08,9209.71,9208.02,9209.71,12773,284,2454,
2014-12-05_12:48,9213.63,9214.09,9213.03,9213.69,14942,271,2501,
2014-12-05_12:49,9209.29,9213.49,9208.57,9209.42,15476,239,2466,
2014-12-05_12:50,9208.66,9213.95,9208.37,9213.95,11965,237,2428,
2014-12-05_12:51,9208.75,9209.32,9207.92,9208.08,16401,280,2830,
2014-12-05_12:52,9212.86,9213.56,9208.02,9208.89,14544,246,2626,
2014-12-05_12:53,9209.56,9214.29,9209.56,9213.94,10920,235,2331,
2014-12-05_12:54,9209.63,9213.88,9209.63,9213.06,13007,272,2470,
2014-12-05_12:55,9213.88,9214.06,9213.31,9213.56,13037,284,2457,
2014-12-05_12:56,9214.12,9214.12,9212.39,9212.39,11330,209,2336,
2014-12-05_12:57,9212.19,9212.91,9212.19,9212.62,12279,233,2586,
2014-12-05_12:58,9213.81,9214.15,9213.09,9213.38,13501,264,2647,
2014-12-05_12:59,9214.04,9214.38,9213.15,9214.38,14121,304,2885,
2014-12-05_13:00,9213.54,9213.54,9211.93,9211.93,12764,258,2908,
2014-12-05_13:01,9213.08,9213.34,9212.38,9212.44,15521,297,2820,
2014-12-05_13:02,9212.29,9212.39,9211.34,9212.39,14932,307,2901,
2014-12-05_13:03,9212.57,9212.96,9212.22,9212.33,15261,308,3085,
2014-12-05_13:04,9212.73,9212.73,9211.16,9211.98,13755,263,2481,
2014-12-05_13:05,9212.61,9212.84,9211.92,9211.92,14959,277,2706,
2014-12-05_13:06,9211.76,9213.01,9211.76,9212.33,17017,280,2986,
2014-12-05_13:07,9211.79,9212.78,9211.36,9212.78,17754,328,3109,
2014-12-05_13:08,9207.86,9207.86,9206.43,9206.43,17260,309,3042,
2014-12-05_13:09,9206.44,9206.76,9205.64,9206.76,15854,262,2718,
2014-12-05_13:10,9205.98,9211.02,9205.96,9211.02,13435,298,2778,
2014-12-05_13:11,9206.79,9210.83,9205.99,9205.99,13680,274,2902,
2014-12-05_13:12,9206.12,9207.31,9206.02,9207.31,16170,297,2830,
2014-12-05_13:13,9207.45,9208.64,9207.12,9208.64,14407,266,2780,
2014-12-05_13:14,9207.31,9211.82,9206.62,9207.58,14981,272,2827,
2014-12-05_13:15,9207.34,9211.71,9207.14,9208.51,23415,397,3562,
2014-12-05_13:16,9208.08,9213.13,9206.77,9206.77,23976,403,3526,
2014-12-05_13:17,9207.30,9212.54,9205.15,9206.52,20395,432,3874,
2014-12-05_13:18,9206.43,9207.47,9206.13,9206.83,21276,355,3557,
2014-12-05_13:19,9206.31,9208.31,9204.52,9204.52,20600,454,4186,
2014-12-05_13:20,9208.25,9208.25,9203.08,9206.93,28983,515,4296,
2014-12-05_13:21,9202.86,9208.68,9202.86,9208.42,24913,386,3740,
2014-12-05_13:22,9204.40,9205.38,9203.88,9204.09,27116,475,4371,
2014-12-05_13:23,9203.57,9209.27,9203.57,9203.96,27570,462,4601,
2014-12-05_13:24,9209.28,9210.22,9208.33,9209.92,32422,547,5582,
2014-12-05_13:25,9209.39,9211.53,9206.00,9211.53,34843,505,5131,
2014-12-05_13:26,9211.53,9211.53,9211.53,9211.53,0,0,0,
2014-12-05_13:27,9211.53,9211.53,9211.53,9211.53,0,0,0,
2014-12-05_13:28,9211.53,9211.53,9211.53,9211.53,0,0,0,
2014-12-05_13:29,9211.53,9211.53,9211.53,9211.53,0,0,0,
2014-12-05_13:30,9211.53,9211.53,9206.57,9206.57,126671,4821,31760,
2014-12-08_09:01,9231.24,9241.26,9231.24,9237.52,70157,2951,20084,
2014-12-08_09:02,9241.35,9241.35,9235.25,9237.15,32679,943,7496,
2014-12-08_09:03,9237.05,9238.69,9237.05,9237.88,55053,850,7233,
2014-12-08_09:04,9237.17,9241.63,9236.09,9238.83,67582,741,7168,
2014-12-08_09:05,9234.80,9237.89,9231.16,9235.06,82921,797,7299,
2014-12-08_09:06,9234.16,9234.16,9226.97,9231.72,97806,898,7506,
2014-12-08_09:07,9227.69,9228.71,9222.92,9222.92,74262,758,7059,
2014-12-08_09:08,9222.77,9223.96,9222.77,9223.96,68293,742,6535,
2014-12-08_09:09,9224.06,9224.62,9223.41,9224.62,76274,755,6517,
2014-12-08_09:10,9225.44,9226.65,9225.44,9225.47,66153,697,6225,
2014-12-08_09:11,9225.54,9225.62,9224.55,9224.55,81834,693,6203,
2014-12-08_09:12,9223.48,9223.48,9219.41,9219.41,74967,718,5891,
2014-12-08_09:13,9219.31,9221.07,9216.67,9219.41,60793,583,5754,
2014-12-08_09:14,9218.76,9220.60,9214.30,9214.30,47790,559,5521,
2014-12-08_09:15,9214.04,9214.97,9209.67,9209.67,52853,672,5822,
2014-12-08_09:16,9206.91,9208.66,9202.33,9202.33,69226,839,6673,
2014-12-08_09:17,9202.07,9202.61,9199.25,9199.25,49661,676,5757,
2014-12-08_09:18,9198.74,9199.52,9197.89,9197.89,48767,639,5546,
2014-12-08_09:19,9202.50,9202.50,9197.07,9197.30,39556,537,5009,
2014-12-08_09:20,9197.35,9198.02,9196.87,9197.90,38297,423,4239,
2014-12-08_09:21,9197.73,9202.60,9197.73,9198.41,38952,531,4438,
2014-12-08_09:22,9199.75,9203.53,9197.90,9197.90,39398,544,4596,
2014-12-08_09:23,9198.79,9198.79,9192.59,9192.59,57367,745,5760,
2014-12-08_09:24,9193.40,9197.60,9191.48,9191.48,38069,569,4700,
2014-12-08_09:25,9187.87,9188.19,9185.60,9187.71,37895,617,5422,
2014-12-08_09:26,9187.13,9188.30,9186.72,9188.30,33057,557,4940,
2014-12-08_09:27,9188.40,9188.40,9182.73,9183.74,40483,579,5040,
2014-12-08_09:28,9182.81,9185.07,9177.18,9179.87,37137,604,5595,
2014-12-08_09:29,9180.03,9180.32,9179.57,9180.12,26642,385,3987,
2014-12-08_09:30,9184.42,9184.42,9179.50,9179.50,29133,450,3993,
2014-12-08_09:31,9179.94,9184.49,9178.88,9179.94,22646,372,3631,
2014-12-08_09:32,9186.60,9186.65,9181.61,9185.60,27243,408,3605,
2014-12-08_09:33,9186.26,9187.82,9182.65,9187.28,29979,437,3785,
2014-12-08_09:34,9188.14,9190.09,9184.39,9186.11,29040,367,3569,
2014-12-08_09:35,9190.76,9191.37,9190.68,9190.99,25174,344,3244,
2014-12-08_09:36,9191.24,9192.59,9191.01,9191.01,25184,360,3397,
2014-12-08_09:37,9191.70,9193.18,9187.72,9192.16,21099,337,3357,
2014-12-08_09:38,9192.55,9194.11,9192.55,9193.74,25400,389,3574,
2014-12-08_09:39,9194.23,9196.24,9193.98,9194.96,21417,323,3194,
2014-12-08_09:40,9190.10,9197.11,9190.10,9197.11,21626,340,3126,
2014-12-08_09:41,9196.44,9197.92,9196.42,9197.92,25499,414,3435,
2014-12-08_09:42,9203.05,9205.24,9200.16,9205.24,29863,405,3877,
2014-12-08_09:43,9201.03,9202.10,9201.03,9202.10,34329,405,3703,
2014-12-08_09:44,9202.30,9206.86,9201.58,9201.58,29143,420,3801,
2014-12-08_09:45,9201.65,9208.24,9201.65,9208.24,31935,433,3951,
2014-12-08_09:46,9208.88,9208.93,9203.84,9204.24,26655,379,3499,
2014-12-08_09:47,9209.79,9209.79,9204.04,9204.04,22104,380,3380,
2014-12-08_09:48,9204.36,9205.14,9203.92,9205.11,21347,334,3282,
2014-12-08_09:49,9201.67,9202.23,9200.04,9202.23,30972,514,4060,
2014-12-08_09:50,9203.01,9203.15,9199.91,9199.91,18457,336,3017,
2014-12-08_09:51,9201.71,9201.71,9194.15,9194.15,32686,475,4399,
2014-12-08_09:52,9195.66,9200.48,9194.65,9200.48,24471,414,3614,
2014-12-08_09:53,9197.01,9197.01,9193.67,9193.67,28323,349,3141,
2014-12-08_09:54,9194.16,9199.33,9194.16,9199.33,15639,304,2939,
2014-12-08_09:55,9194.42,9199.67,9194.30,9194.30,17569,265,2658,
2014-12-08_09:56,9194.65,9199.40,9194.65,9196.56,14175,268,2585,
2014-12-08_09:57,9196.45,9196.69,9195.17,9195.25,22590,335,2692,
2014-12-08_09:58,9196.49,9197.22,9196.06,9197.22,14337,212,2223,
2014-12-08_09:59,9201.37,9202.42,9197.02,9197.72,20476,275,2494,
2014-12-08_10:00,9197.08,9197.70,9196.54,9197.61,18753,309,2489,
2014-12-08_10:01,9196.79,9197.78,9192.45,9194.15,14316,317,2831,
2014-12-08_10:02,9198.48,9198.48,9190.31,9190.31,14077,285,2951,
2014-12-08_10:03,9192.31,9196.78,9192.31,9192.93,22422,296,2560,
2014-12-08_10:04,9198.27,9198.27,9192.52,9193.33,14013,262,2346,
2014-12-08_10:05,9192.15,9194.57,9192.15,9194.57,13304,253,2368,
2014-12-08_10:06,9194.58,9199.22,9194.58,9195.53,22202,302,2561,
2014-12-08_10:07,9199.50,9199.50,9194.47,9194.93,13604,259,2432,
2014-12-08_10:08,9199.87,9200.52,9196.61,9198.52,13977,291,2439,
2014-12-08_10:09,9201.81,9202.00,9196.37,9202.00,11025,197,2078,
2014-12-08_10:10,9196.89,9202.27,9196.89,9202.27,15084,228,2312,
2014-12-08_10:11,9197.89,9202.90,9197.89,9199.21,19718,247,2631,
2014-12-08_10:12,9199.85,9200.50,9198.64,9199.93,12676,206,2207,
2014-12-08_10:13,9204.15,9204.15,9199.27,9199.29,10389,231,2260,
2014-12-08_10:14,9200.40,9205.84,9200.40,9202.51,10353,212,2098,
2014-12-08_10:15,9206.64,9207.39,9200.78,9205.73,10848,205,2164,
2014-12-08_10:16,9205.49,9206.18,9201.39,9201.43,13762,259,2397,
2014-12-08_10:17,9202.59,9202.59,9201.91,9202.15,10201,229,2274,
2014-12-08_10:18,9202.32,9206.15,9200.86,9206.15,11275,240,2350,
2014-12-08_10:19,9206.37,9206.37,9201.84,9206.06,15868,264,2430,
2014-12-08_10:20,9203.16,9209.00,9203.01,9209.00,13215,253,2484,
2014-12-08_10:21,9209.14,9209.25,9203.86,9205.52,18421,284,2640,
2014-12-08_10:22,9205.97,9207.24,9205.61,9206.21,26070,314,2924,
2014-12-08_10:23,9206.47,9207.03,9205.74,9206.24,18868,283,2796,
2014-12-08_10:24,9211.46,9211.85,9206.76,9206.76,17562,317,2856,
2014-12-08_10:25,9211.38,9211.38,9206.47,9206.47,21869,341,3070,
2014-12-08_10:26,9206.32,9210.82,9206.32,9206.98,17300,318,2764,
2014-12-08_10:27,9212.10,9212.10,9207.22,9208.73,16922,352,2850,
2014-12-08_10:28,9208.27,9213.41,9208.27,9213.26,19370,358,2954,
2014-12-08_10:29,9214.35,9214.35,9209.13,9209.13,17746,313,2926,
2014-12-08_10:30,9210.59,9214.60,9210.51,9212.52,19940,355,3000,
2014-12-08_10:31,9211.20,9218.82,9211.20,9218.71,18185,350,3031,
2014-12-08_10:32,9219.32,9219.89,9214.31,9219.08,21001,380,3338,
2014-12-08_10:33,9219.49,9220.44,9215.03,9216.06,18126,361,3132,
2014-12-08_10:34,9215.58,9220.15,9215.31,9219.45,24839,361,3007,
2014-12-08_10:35,9218.41,9219.96,9214.76,9219.52,19391,319,2983,
2014-12-08_10:36,9219.88,9220.39,9216.10,9216.10,18997,329,2775,
2014-12-08_10:37,9220.64,9221.06,9216.75,9220.05,17993,310,2858,
2014-12-08_10:38,9220.00,9222.23,9220.00,9221.68,17132,310,3021,
2014-12-08_10:39,9221.32,9221.32,9219.03,9221.18,25107,330,3208,
2014-12-08_10:40,9220.64,9220.64,9215.24,9220.44,14260,272,2670,
2014-12-08_10:41,9220.32,9220.32,9215.10,9215.75,12304,238,2485,
2014-12-08_10:42,9219.73,9219.73,9213.86,9214.71,10664,213,2195,
2014-12-08_10:43,9219.55,9219.55,9214.68,9214.88,13937,239,2376,
2014-12-08_10:44,9218.11,9218.11,9213.86,9215.34,12975,214,2240,
2014-12-08_10:45,9219.00,9219.00,9214.05,9214.05,10560,232,2309,
2014-12-08_10:46,9213.91,9215.13,9213.77,9214.90,10815,245,2489,
2014-12-08_10:47,9214.54,9219.22,9213.76,9219.22,8942,215,2222,
2014-12-08_10:48,9214.89,9218.79,9214.34,9218.79,10027,224,2031,
2014-12-08_10:49,9218.32,9218.32,9213.65,9213.66,10587,215,2311,
2014-12-08_10:50,9218.82,9219.56,9213.75,9213.75,13315,293,2591,
2014-12-08_10:51,9214.54,9216.10,9214.50,9215.10,9262,212,2051,
2014-12-08_10:52,9215.69,9219.30,9214.81,9217.87,7507,191,1994,
2014-12-08_10:53,9218.26,9218.26,9212.83,9212.83,9415,216,2101,
2014-12-08_10:54,9212.68,9216.48,9212.68,9213.00,12372,228,2483,
2014-12-08_10:55,9216.41,9216.41,9210.64,9211.69,11007,237,2208,
2014-12-08_10:56,9216.00,9216.64,9210.98,9216.64,11236,223,2159,
2014-12-08_10:57,9215.66,9217.44,9211.90,9217.44,14238,274,2214,
2014-12-08_10:58,9211.48,9217.45,9211.34,9212.17,11845,215,1998,
2014-12-08_10:59,9212.79,9216.05,9211.57,9215.86,9094,186,1896,
2014-12-08_11:00,9215.27,9215.90,9211.38,9211.38,10999,194,1987,
2014-12-08_11:01,9215.82,9216.30,9212.05,9212.05,11285,262,2243,
2014-12-08_11:02,9215.86,9216.20,9210.07,9210.07,11348,190,1917,
2014-12-08_11:03,9215.09,9215.32,9210.68,9210.68,10414,181,1878,
2014-12-08_11:04,9216.93,9216.93,9211.68,9211.68,14201,186,1712,
2014-12-08_11:05,9215.68,9216.00,9211.03,9212.39,14300,261,2001,
2014-12-08_11:06,9212.38,9213.82,9208.01,9213.05,12638,260,2361,
2014-12-08_11:07,9213.26,9213.26,9207.66,9208.28,11128,202,1893,
2014-12-08_11:08,9212.45,9212.96,9208.11,9212.61,9864,232,1926,
2014-12-08_11:09,9213.19,9213.19,9207.57,9211.53,9205,203,1930,
2014-12-08_11:10,9211.33,9212.03,9207.04,9211.99,12035,194,2020,
2014-12-08_11:11,9212.19,9212.30,9211.25,9211.37,10337,197,1888,
2014-12-08_11:12,9211.67,9212.27,9206.78,9208.02,9834,178,1778,
2014-12-08_11:13,9211.96,9211.96,9206.41,9207.30,10192,176,1693,
2014-12-08_11:14,9212.16,9212.16,9206.88,9206.88,7983,166,1764,
2014-12-08_11:15,9207.16,9212.15,9206.08,9206.08,9448,207,1812,
2014-12-08_11:16,9211.77,9211.77,9206.88,9207.04,11770,250,1989,
2014-12-08_11:17,9207.47,9212.26,9207.47,9211.08,13448,179,1806,
2014-12-08_11:18,9205.97,9211.45,9205.97,9205.98,21147,231,2317,
2014-12-08_11:19,9211.04,9211.79,9207.41,9211.79,9439,203,1897,
2014-12-08_11:20,9207.40,9207.82,9206.58,9206.58,11019,211,1909,
2014-12-08_11:21,9206.36,9211.84,9206.36,9207.25,15110,204,1881,
2014-12-08_11:22,9206.33,9212.40,9206.33,9207.27,15943,244,2210,
2014-12-08_11:23,9207.87,9212.33,9207.09,9207.09,10493,182,1817,
2014-12-08_11:24,9207.34,9211.05,9206.86,9210.90,8523,200,1740,
2014-12-08_11:25,9207.44,9211.83,9206.65,9207.12,9985,176,1777,
2014-12-08_11:26,9206.57,9212.49,9206.57,9212.04,40671,382,2896,
2014-12-08_11:27,9211.61,9212.12,9206.05,9211.19,22241,278,2356,
2014-12-08_11:28,9210.31,9210.88,9206.24,9207.31,16767,273,2613,
2014-12-08_11:29,9211.33,9213.97,9207.22,9213.97,23646,366,2744,
2014-12-08_11:30,9209.66,9209.77,9208.39,9209.66,14759,241,2055,
2014-12-08_11:31,9209.38,9209.71,9208.98,9209.11,16438,205,2141,
2014-12-08_11:32,9214.51,9214.51,9208.23,9208.70,12539,181,2056,
2014-12-08_11:33,9213.99,9214.62,9209.92,9210.63,9422,183,1854,
2014-12-08_11:34,9211.38,9215.22,9210.22,9215.22,15425,210,2159,
2014-12-08_11:35,9210.79,9215.64,9210.21,9215.64,10666,202,1962,
2014-12-08_11:36,9215.67,9215.67,9209.66,9209.89,9949,178,1939,
2014-12-08_11:37,9209.57,9213.78,9208.57,9208.57,10689,189,1793,
2014-12-08_11:38,9209.39,9213.09,9207.86,9208.62,9953,188,1782,
2014-12-08_11:39,9209.17,9213.96,9209.17,9213.96,8542,185,1894,
2014-12-08_11:40,9214.56,9215.29,9209.60,9214.03,10671,173,1728,
2014-12-08_11:41,9214.06,9214.08,9212.94,9213.26,8871,181,1897,
2014-12-08_11:42,9214.11,9214.38,9209.82,9214.14,8810,206,1975,
2014-12-08_11:43,9209.48,9209.48,9207.99,9208.28,10155,201,1881,
2014-12-08_11:44,9208.30,9208.60,9208.07,9208.55,9561,226,2249,
2014-12-08_11:45,9207.85,9209.01,9207.59,9207.59,11008,201,2166,
2014-12-08_11:46,9208.17,9212.06,9205.95,9206.85,8700,225,2217,
2014-12-08_11:47,9206.83,9206.83,9204.02,9204.02,7642,219,2185,
2014-12-08_11:48,9209.73,9209.73,9204.06,9204.06,23029,217,2215,
2014-12-08_11:49,9205.43,9205.43,9203.76,9203.76,12646,244,2343,
2014-12-08_11:50,9199.60,9201.67,9199.42,9199.42,30864,694,3987,
2014-12-08_11:51,9195.13,9200.61,9194.97,9200.07,15004,326,2880,
2014-12-08_11:52,9205.59,9205.59,9195.84,9195.84,14039,360,2440,
2014-12-08_11:53,9195.12,9199.79,9194.79,9199.01,10750,240,2313,
2014-12-08_11:54,9199.38,9200.83,9194.61,9194.61,8774,212,2123,
2014-12-08_11:55,9200.30,9200.30,9194.91,9199.48,13056,221,2021,
2014-12-08_11:56,9199.73,9199.73,9194.09,9199.42,9440,227,2032,
2014-12-08_11:57,9198.70,9199.48,9194.02,9199.09,12189,219,1923,
2014-12-08_11:58,9198.85,9200.09,9194.90,9198.55,12565,249,1998,
2014-12-08_11:59,9199.51,9199.63,9197.43,9199.63,10201,231,2023,
2014-12-08_12:00,9195.53,9200.13,9195.53,9199.64,7534,181,1777,
2014-12-08_12:01,9195.61,9204.39,9195.61,9203.87,10076,205,1860,
2014-12-08_12:02,9200.88,9200.88,9199.79,9200.65,8961,176,1849,
2014-12-08_12:03,9200.85,9200.85,9199.48,9199.48,10817,219,1978,
2014-12-08_12:04,9199.94,9200.07,9199.31,9199.57,6785,162,1667,
2014-12-08_12:05,9199.21,9204.25,9199.21,9199.66,10792,188,1861,
2014-12-08_12:06,9199.68,9204.97,9199.50,9199.50,7171,161,1752,
2014-12-08_12:07,9200.15,9204.58,9199.62,9204.05,7902,194,1873,
2014-12-08_12:08,9205.61,9205.61,9198.37,9198.37,9989,190,1893,
2014-12-08_12:09,9199.49,9203.48,9198.48,9198.80,12553,236,2199,
2014-12-08_12:10,9203.39,9203.39,9198.26,9198.56,10899,180,1980,
2014-12-08_12:11,9199.83,9203.75,9198.51,9199.93,10858,199,1916,
2014-12-08_12:12,9198.89,9198.89,9197.70,9198.15,7658,180,1883,
2014-12-08_12:13,9203.13,9203.13,9197.92,9198.93,7480,171,1574,
2014-12-08_12:14,9199.51,9202.05,9197.48,9202.05,13512,264,2042,
2014-12-08_12:15,9202.60,9203.28,9197.84,9203.28,13595,258,2183,
2014-12-08_12:16,9202.76,9203.02,9197.69,9198.03,9937,196,1932,
2014-12-08_12:17,9196.97,9198.17,9196.97,9198.16,14279,194,1939,
2014-12-08_12:18,9203.08,9203.08,9198.16,9198.78,25405,251,2215,
2014-12-08_12:19,9199.25,9199.80,9197.70,9198.39,9999,217,2117,
2014-12-08_12:20,9204.33,9204.33,9197.78,9198.02,11154,213,2175,
2014-12-08_12:21,9202.69,9202.69,9196.66,9201.52,13729,273,2314,
2014-12-08_12:22,9202.59,9202.59,9196.69,9201.10,14010,240,2356,
2014-12-08_12:23,9197.69,9200.32,9195.99,9195.99,28398,419,3385,
2014-12-08_12:24,9196.38,9199.44,9194.12,9198.31,15399,266,2410,
2014-12-08_12:25,9198.77,9198.77,9193.38,9193.38,19458,242,2322,
2014-12-08_12:26,9197.85,9198.06,9192.74,9193.18,16075,269,2524,
2014-12-08_12:27,9192.92,9196.57,9191.21,9191.50,12889,233,2463,
2014-12-08_12:28,9197.20,9197.20,9192.32,9196.38,14117,294,2717,
2014-12-08_12:29,9197.38,9197.38,9191.13,9192.04,13111,263,2436,
2014-12-08_12:30,9193.07,9196.02,9191.61,9196.02,11009,218,2266,
2014-12-08_12:31,9196.15,9196.15,9191.18,9191.55,11773,220,2260,
2014-12-08_12:32,9195.50,9195.50,9189.14,9189.14,14399,208,2109,
2014-12-08_12:33,9195.03,9195.03,9189.06,9190.02,10519,220,2198,
2014-12-08_12:34,9189.06,9192.87,9187.60,9192.87,14649,260,2570,
2014-12-08_12:35,9187.86,9191.54,9186.91,9188.07,11526,211,2221,
2014-12-08_12:36,9188.70,9193.35,9188.09,9192.21,15177,261,2426,
2014-12-08_12:37,9188.81,9193.37,9188.81,9189.49,11301,237,2186,
2014-12-08_12:38,9194.46,9195.68,9188.85,9188.85,13269,221,2387,
2014-12-08_12:39,9194.59,9194.59,9188.64,9188.70,11612,231,2382,
2014-12-08_12:40,9192.96,9192.96,9187.80,9188.34,9969,207,1993,
2014-12-08_12:41,9188.66,9193.45,9188.06,9188.06,9701,208,2167,
2014-12-08_12:42,9193.93,9193.93,9187.51,9188.58,10409,246,2338,
2014-12-08_12:43,9188.41,9191.37,9185.94,9187.41,19545,401,2657,
2014-12-08_12:44,9193.23,9193.23,9187.21,9187.21,11717,316,2352,
2014-12-08_12:45,9188.43,9190.41,9185.27,9185.27,12220,261,2339,
2014-12-08_12:46,9191.75,9191.75,9185.25,9185.25,12734,251,2450,
2014-12-08_12:47,9186.06,9189.39,9184.69,9185.50,11891,250,2508,
2014-12-08_12:48,9189.99,9189.99,9184.17,9184.26,20747,283,2651,
2014-12-08_12:49,9185.30,9188.37,9182.06,9182.06,18852,359,3361,
2014-12-08_12:50,9187.69,9187.69,9181.60,9182.27,16498,303,2744,
2014-12-08_12:51,9186.35,9187.33,9181.76,9185.86,14712,286,2954,
2014-12-08_12:52,9186.46,9186.62,9180.87,9185.42,15486,336,2888,
2014-12-08_12:53,9182.61,9187.18,9180.93,9181.08,18874,315,2763,
2014-12-08_12:54,9181.56,9181.90,9180.93,9181.09,16345,281,2853,
2014-12-08_12:55,9185.29,9185.29,9179.50,9179.50,16407,317,2987,
2014-12-08_12:56,9179.71,9184.50,9178.41,9178.70,19588,351,3072,
2014-12-08_12:57,9184.47,9184.47,9179.18,9179.66,14892,299,2989,
2014-12-08_12:58,9183.54,9183.75,9177.01,9177.01,17155,310,3090,
2014-12-08_12:59,9182.74,9182.74,9176.81,9177.37,20910,470,3669,
2014-12-08_13:00,9182.25,9182.25,9175.05,9175.05,21397,358,3077,
2014-12-08_13:01,9179.64,9179.64,9175.16,9175.64,23945,390,3234,
2014-12-08_13:02,9175.03,9175.06,9174.51,9174.58,16882,260,2622,
2014-12-08_13:03,9179.28,9180.27,9174.60,9180.27,20306,307,3177,
2014-12-08_13:04,9175.45,9180.15,9175.45,9175.61,16095,282,2813,
2014-12-08_13:05,9180.66,9180.66,9174.92,9175.91,15776,281,2671,
2014-12-08_13:06,9176.49,9176.90,9176.09,9176.09,16322,249,2607,
2014-12-08_13:07,9180.75,9180.75,9175.90,9175.90,15510,250,2607,
2014-12-08_13:08,9176.10,9177.34,9175.47,9176.10,17753,267,2650,
2014-12-08_13:09,9177.14,9181.97,9176.60,9181.97,15766,275,2706,
2014-12-08_13:10,9176.72,9182.21,9176.72,9177.04,13651,248,2587,
2014-12-08_13:11,9181.67,9181.67,9176.01,9180.10,13140,266,2562,
2014-12-08_13:12,9177.04,9181.26,9175.25,9175.25,19375,358,3120,
2014-12-08_13:13,9177.03,9181.74,9175.16,9175.16,26807,340,3340,
2014-12-08_13:14,9180.73,9181.85,9176.56,9181.31,18070,314,3080,
2014-12-08_13:15,9182.45,9182.55,9176.22,9177.77,20508,324,3246,
2014-12-08_13:16,9178.87,9183.91,9178.24,9182.65,19769,426,3403,
2014-12-08_13:17,9183.55,9183.62,9177.66,9178.52,17565,294,3010,
2014-12-08_13:18,9179.28,9180.58,9178.61,9180.58,20049,289,3071,
2014-12-08_13:19,9180.51,9181.11,9179.52,9180.35,22024,411,4048,
2014-12-08_13:20,9185.70,9185.70,9180.70,9181.55,24426,412,3470,
2014-12-08_13:21,9181.81,9182.76,9181.48,9182.45,23953,422,3755,
2014-12-08_13:22,9182.82,9188.55,9182.38,9188.55,24139,479,4195,
2014-12-08_13:23,9182.89,9183.78,9182.89,9183.30,27422,479,4176,
2014-12-08_13:24,9183.26,9183.26,9182.00,9182.21,25171,465,4476,
2014-12-08_13:25,9186.25,9186.25,9180.64,9184.72,30320,474,4755,
2014-12-08_13:26,9184.72,9184.72,9184.72,9184.72,50,0,1,
2014-12-08_13:27,9184.72,9184.72,9184.72,9184.72,0,0,0,
2014-12-08_13:28,9184.72,9184.72,9184.72,9184.72,0,0,0,
2014-12-08_13:29,9184.72,9184.72,9184.72,9184.72,0,0,0,
2014-12-08_13:30,9184.72,9187.29,9184.72,9187.29,131726,5314,29196,
2014-12-09_09:01,9163.43,9163.43,9154.78,9160.12,88112,3158,22574,
2014-12-09_09:02,9159.09,9166.34,9159.09,9166.34,36310,951,7672,
2014-12-09_09:03,9166.79,9169.92,9165.50,9169.34,60721,1112,7347,
2014-12-09_09:04,9164.87,9170.42,9161.34,9161.34,71286,830,7387,
2014-12-09_09:05,9165.87,9168.40,9165.87,9168.40,75954,805,7072,
2014-12-09_09:06,9168.52,9169.18,9167.08,9169.18,82815,789,6958,
2014-12-09_09:07,9169.48,9170.01,9163.25,9163.25,60181,735,6427,
2014-12-09_09:08,9162.97,9169.40,9162.97,9164.13,68743,715,6436,
2014-12-09_09:09,9170.43,9171.39,9169.19,9171.39,62364,840,6737,
2014-12-09_09:10,9171.81,9173.15,9171.57,9173.15,70145,713,5981,
2014-12-09_09:11,9173.04,9173.95,9172.90,9173.91,63338,591,5456,
2014-12-09_09:12,9174.57,9174.57,9173.45,9173.50,50499,608,5427,
2014-12-09_09:13,9174.47,9174.56,9173.57,9174.23,61554,553,5181,
2014-12-09_09:14,9175.01,9176.09,9169.61,9174.21,52345,574,5080,
2014-12-09_09:15,9175.54,9176.97,9175.35,9176.97,50480,559,5333,
2014-12-09_09:16,9176.80,9177.14,9165.82,9170.26,67403,609,6302,
2014-12-09_09:17,9163.69,9163.69,9154.83,9154.83,81414,913,9230,
2014-12-09_09:18,9152.17,9152.17,9141.08,9141.08,79797,1007,8983,
2014-12-09_09:19,9141.66,9145.56,9140.54,9145.56,71474,788,6850,
2014-12-09_09:20,9144.97,9152.77,9144.97,9152.77,63454,1211,6609,
2014-12-09_09:21,9152.69,9153.25,9148.03,9148.93,49893,556,5190,
2014-12-09_09:22,9153.15,9154.25,9148.58,9148.80,39481,449,4049,
2014-12-09_09:23,9149.91,9154.26,9149.62,9149.75,33213,387,3867,
2014-12-09_09:24,9150.02,9155.51,9150.02,9155.27,34582,407,3896,
2014-12-09_09:25,9155.09,9155.09,9149.12,9154.54,49086,464,4091,
2014-12-09_09:26,9154.96,9155.29,9148.47,9148.47,42684,408,3669,
2014-12-09_09:27,9149.00,9149.62,9148.63,9149.62,53127,519,3938,
2014-12-09_09:28,9148.59,9150.17,9145.05,9149.40,23233,355,3451,
2014-12-09_09:29,9149.29,9149.99,9142.16,9146.64,24887,372,3308,
2014-12-09_09:30,9146.92,9146.92,9141.65,9144.80,27099,372,3618,
2014-12-09_09:31,9140.54,9145.21,9140.09,9143.07,42425,526,4267,
2014-12-09_09:32,9142.72,9142.72,9137.44,9141.94,36148,501,4365,
2014-12-09_09:33,9141.12,9141.12,9134.18,9134.18,39771,631,4795,
2014-12-09_09:34,9138.65,9138.65,9132.18,9132.29,30636,499,4385,
2014-12-09_09:35,9132.80,9136.17,9132.80,9136.07,39221,779,5714,
2014-12-09_09:36,9136.80,9136.80,9135.47,9136.71,44349,684,5233,
2014-12-09_09:37,9136.30,9137.63,9135.90,9137.63,42426,625,4968,
2014-12-09_09:38,9137.59,9144.79,9137.59,9139.47,46590,486,4339,
2014-12-09_09:39,9141.40,9146.82,9141.40,9142.89,25982,418,3767,
2014-12-09_09:40,9142.09,9143.49,9141.46,9141.46,28225,372,3274,
2014-12-09_09:41,9143.67,9143.98,9143.00,9143.98,24425,375,3336,
2014-12-09_09:42,9144.13,9150.63,9143.20,9145.62,22522,414,3595,
2014-12-09_09:43,9145.56,9147.96,9143.34,9147.96,28690,362,3378,
2014-12-09_09:44,9148.21,9148.76,9143.92,9143.92,25823,400,3270,
2014-12-09_09:45,9144.18,9148.27,9143.53,9143.55,28917,348,3252,
2014-12-09_09:46,9147.98,9149.47,9145.90,9145.90,21391,373,3100,
2014-12-09_09:47,9150.43,9151.92,9147.26,9147.26,24453,341,3116,
2014-12-09_09:48,9151.75,9152.01,9147.65,9152.01,33730,330,3099,
2014-12-09_09:49,9151.57,9152.87,9147.17,9152.30,23625,346,2976,
2014-12-09_09:50,9151.73,9152.20,9151.22,9151.22,25181,387,3061,
2014-12-09_09:51,9147.27,9151.96,9147.27,9147.48,23817,325,2872,
2014-12-09_09:52,9151.31,9151.31,9146.00,9146.67,29363,343,2895,
2014-12-09_09:53,9146.25,9147.39,9140.44,9140.44,37985,459,3792,
2014-12-09_09:54,9145.68,9145.68,9138.07,9140.64,47687,538,4246,
2014-12-09_09:55,9139.53,9139.53,9138.45,9138.87,24260,436,3308,
2014-12-09_09:56,9140.13,9144.06,9139.25,9139.25,25488,375,3076,
2014-12-09_09:57,9139.42,9141.74,9139.42,9141.74,19082,294,2711,
2014-12-09_09:58,9145.13,9145.13,9140.17,9140.44,23774,307,2619,
2014-12-09_09:59,9139.61,9144.57,9139.33,9144.57,15488,265,2535,
2014-12-09_10:00,9140.21,9145.35,9139.87,9145.35,18410,392,2953,
2014-12-09_10:01,9139.81,9140.99,9139.81,9139.85,14421,234,2394,
2014-12-09_10:02,9144.91,9144.91,9140.21,9141.01,13216,246,2211,
2014-12-09_10:03,9141.00,9141.00,9140.35,9140.66,15465,232,2257,
2014-12-09_10:04,9145.13,9145.13,9140.37,9141.41,14588,203,2263,
2014-12-09_10:05,9139.78,9144.34,9139.78,9144.34,22308,318,2665,
2014-12-09_10:06,9145.06,9145.06,9138.33,9138.33,18729,296,2736,
2014-12-09_10:07,9139.11,9143.13,9138.79,9140.08,12316,246,2449,
2014-12-09_10:08,9144.53,9144.67,9138.58,9140.34,14385,235,2355,
2014-12-09_10:09,9139.94,9140.55,9139.53,9139.53,17161,302,2371,
2014-12-09_10:10,9143.95,9145.33,9138.54,9140.31,10404,231,2062,
2014-12-09_10:11,9140.60,9145.50,9139.85,9140.88,10177,206,2097,
2014-12-09_10:12,9145.25,9145.74,9141.54,9141.54,13492,211,2032,
2014-12-09_10:13,9140.74,9146.14,9140.74,9146.11,11356,212,1978,
2014-12-09_10:14,9146.51,9146.51,9140.96,9142.20,13632,221,2001,
2014-12-09_10:15,9142.09,9146.95,9141.56,9146.53,13487,192,1898,
2014-12-09_10:16,9142.34,9146.82,9141.49,9141.55,11905,216,1982,
2014-12-09_10:17,9140.75,9145.06,9140.15,9141.11,13865,239,2030,
2014-12-09_10:18,9145.46,9145.89,9145.09,9145.89,14191,221,2023,
2014-12-09_10:19,9145.73,9146.24,9141.47,9142.49,8556,167,1747,
2014-12-09_10:20,9142.64,9146.86,9141.62,9146.86,9978,196,1819,
2014-12-09_10:21,9146.93,9147.88,9141.94,9141.94,12576,204,1828,
2014-12-09_10:22,9142.08,9147.18,9142.08,9147.18,9946,182,1847,
2014-12-09_10:23,9146.92,9147.48,9142.74,9143.16,15916,235,2064,
2014-12-09_10:24,9148.23,9148.36,9143.79,9144.10,14094,249,1961,
2014-12-09_10:25,9144.14,9149.77,9144.14,9144.82,14627,234,2093,
2014-12-09_10:26,9149.96,9150.06,9144.87,9150.06,11880,217,1976,
2014-12-09_10:27,9150.19,9151.76,9145.60,9151.59,15478,200,2089,
2014-12-09_10:28,9152.05,9152.52,9146.80,9152.36,13684,190,1879,
2014-12-09_10:29,9146.86,9148.42,9146.86,9147.10,13823,221,2051,
2014-12-09_10:30,9151.09,9152.24,9150.69,9152.24,22489,261,2295,
2014-12-09_10:31,9152.90,9152.90,9151.27,9151.70,28317,376,2571,
2014-12-09_10:32,9151.89,9152.29,9150.88,9152.29,12923,276,2280,
2014-12-09_10:33,9151.73,9151.73,9150.13,9150.13,12620,228,2155,
2014-12-09_10:34,9149.64,9151.62,9149.60,9151.59,10106,219,2117,
2014-12-09_10:35,9151.57,9152.39,9151.08,9151.08,14867,284,1928,
2014-12-09_10:36,9150.80,9151.69,9150.80,9150.93,15295,262,2200,
2014-12-09_10:37,9150.97,9152.26,9148.97,9152.26,19814,283,2350,
2014-12-09_10:38,9151.23,9151.86,9151.11,9151.43,22596,381,2904,
2014-12-09_10:39,9150.99,9152.24,9150.99,9152.09,18833,282,2140,
2014-12-09_10:40,9151.88,9153.85,9151.88,9152.85,17894,266,2095,
2014-12-09_10:41,9153.06,9153.80,9152.71,9153.76,19836,293,2715,
2014-12-09_10:42,9153.30,9159.49,9153.30,9154.87,18770,269,2423,
2014-12-09_10:43,9160.15,9162.41,9157.42,9157.94,17013,281,2493,
2014-12-09_10:44,9159.10,9162.65,9157.61,9159.07,16435,236,2372,
2014-12-09_10:45,9157.92,9163.66,9157.92,9159.61,19314,241,2209,
2014-12-09_10:46,9159.59,9164.41,9159.11,9159.37,18238,282,2109,
2014-12-09_10:47,9159.93,9160.74,9159.93,9160.27,17652,430,2455,
2014-12-09_10:48,9160.92,9161.63,9160.92,9161.60,21657,307,2323,
2014-12-09_10:49,9161.92,9161.92,9160.26,9160.79,31352,278,2305,
2014-12-09_10:50,9160.47,9160.94,9160.03,9160.65,19929,193,1958,
2014-12-09_10:51,9161.10,9165.51,9160.89,9165.51,19389,213,1888,
2014-12-09_10:52,9166.01,9166.01,9161.37,9162.35,18438,266,2084,
2014-12-09_10:53,9162.24,9165.83,9160.92,9165.83,18883,228,2065,
2014-12-09_10:54,9165.67,9165.93,9160.88,9160.88,18213,183,1799,
2014-12-09_10:55,9160.70,9160.70,9155.72,9155.72,10321,215,2133,
2014-12-09_10:56,9161.37,9161.37,9156.16,9157.85,9882,202,1976,
2014-12-09_10:57,9154.90,9160.25,9154.90,9155.80,11266,218,2013,
2014-12-09_10:58,9160.26,9160.26,9153.05,9159.45,10714,206,2010,
2014-12-09_10:59,9159.11,9159.73,9154.60,9156.11,9259,225,1872,
2014-12-09_11:00,9160.15,9160.15,9153.16,9153.19,10854,246,1985,
2014-12-09_11:01,9153.77,9157.84,9153.37,9157.80,13457,225,2021,
2014-12-09_11:02,9157.83,9157.83,9153.36,9153.55,10662,211,1874,
2014-12-09_11:03,9153.46,9157.78,9152.64,9153.07,9360,195,1755,
2014-12-09_11:04,9157.40,9158.27,9152.70,9158.27,8932,197,1653,
2014-12-09_11:05,9153.01,9157.57,9152.10,9157.57,11437,203,1940,
2014-12-09_11:06,9158.04,9158.04,9152.70,9153.09,12602,367,2098,
2014-12-09_11:07,9153.14,9153.14,9151.13,9151.65,10989,203,1985,
2014-12-09_11:08,9151.05,9152.42,9151.05,9151.06,10206,175,1759,
2014-12-09_11:09,9150.94,9151.24,9149.93,9150.73,9114,202,1944,
2014-12-09_11:10,9151.53,9151.53,9145.37,9145.37,8509,186,1608,
2014-12-09_11:11,9150.52,9151.25,9146.24,9149.82,6746,181,1657,
2014-12-09_11:12,9149.69,9149.85,9147.87,9147.87,9741,221,1917,
2014-12-09_11:13,9148.07,9148.20,9148.06,9148.08,8395,175,1961,
2014-12-09_11:14,9147.35,9148.27,9147.35,9147.36,6246,167,1511,
2014-12-09_11:15,9146.73,9148.42,9144.15,9144.15,7596,156,1528,
2014-12-09_11:16,9147.82,9148.89,9143.09,9143.09,7845,201,1840,
2014-12-09_11:17,9142.21,9147.85,9142.21,9147.23,10014,193,1802,
2014-12-09_11:18,9146.61,9146.61,9142.11,9143.11,15602,241,2205,
2014-12-09_11:19,9141.34,9146.02,9140.83,9146.02,12699,212,2116,
2014-12-09_11:20,9145.88,9145.88,9140.79,9144.90,12027,236,2060,
2014-12-09_11:21,9139.95,9140.62,9139.52,9139.93,13797,226,1997,
2014-12-09_11:22,9144.47,9145.32,9144.47,9144.65,12137,187,1977,
2014-12-09_11:23,9145.27,9145.62,9140.51,9145.62,10952,204,1999,
2014-12-09_11:24,9145.54,9146.90,9142.11,9146.23,11393,222,1917,
2014-12-09_11:25,9146.02,9147.24,9141.39,9147.24,9032,193,1965,
2014-12-09_11:26,9146.58,9148.19,9142.96,9148.19,7223,163,1599,
2014-12-09_11:27,9147.94,9147.94,9142.16,9146.66,9038,151,1604,
2014-12-09_11:28,9146.28,9147.13,9146.28,9146.76,5972,126,1447,
2014-12-09_11:29,9146.57,9146.57,9141.51,9143.22,8506,147,1631,
2014-12-09_11:30,9146.19,9146.42,9142.11,9146.42,6739,143,1543,
2014-12-09_11:31,9146.50,9146.50,9140.12,9146.20,7258,158,1613,
2014-12-09_11:32,9146.82,9146.82,9141.33,9141.33,6160,138,1456,
2014-12-09_11:33,9143.37,9145.48,9140.84,9145.48,10691,149,1539,
2014-12-09_11:34,9146.40,9146.62,9145.78,9146.21,8059,146,1562,
2014-12-09_11:35,9141.34,9147.64,9141.34,9147.64,10643,167,1702,
2014-12-09_11:36,9147.31,9147.31,9146.57,9146.57,10314,187,1788,
2014-12-09_11:37,9142.27,9146.12,9141.85,9146.12,9505,170,1603,
2014-12-09_11:38,9145.78,9146.21,9141.47,9146.21,9783,147,1485,
2014-12-09_11:39,9141.50,9147.10,9140.55,9147.10,7173,146,1451,
2014-12-09_11:40,9146.77,9146.96,9143.18,9146.44,10550,211,1810,
2014-12-09_11:41,9147.13,9147.13,9141.18,9141.18,8123,173,1738,
2014-12-09_11:42,9146.21,9146.25,9141.14,9141.43,8341,181,1725,
2014-12-09_11:43,9140.77,9145.46,9140.06,9143.96,7703,200,1780,
2014-12-09_11:44,9144.32,9144.46,9140.45,9140.45,9325,233,1872,
2014-12-09_11:45,9143.71,9143.71,9139.50,9141.19,9493,178,1572,
2014-12-09_11:46,9144.15,9144.66,9139.59,9139.59,7700,202,1576,
2014-12-09_11:47,9139.69,9140.85,9139.69,9139.90,9775,225,1656,
2014-12-09_11:48,9139.72,9145.82,9139.17,9140.27,12662,214,1906,
2014-12-09_11:49,9144.77,9145.11,9140.63,9140.63,7655,181,1815,
2014-12-09_11:50,9145.26,9145.26,9140.16,9144.97,7868,177,1787,
2014-12-09_11:51,9141.22,9144.46,9140.35,9140.35,8049,159,1647,
2014-12-09_11:52,9145.72,9146.30,9140.89,9141.56,7549,155,1553,
2014-12-09_11:53,9146.60,9146.60,9140.30,9145.79,6856,157,1603,
2014-12-09_11:54,9145.11,9146.40,9141.30,9145.10,9117,175,1649,
2014-12-09_11:55,9145.40,9145.73,9140.39,9145.73,8195,165,1519,
2014-12-09_11:56,9145.99,9145.99,9140.46,9140.46,6743,157,1438,
2014-12-09_11:57,9141.17,9142.14,9140.91,9140.91,6155,165,1563,
2014-12-09_11:58,9145.74,9145.74,9144.29,9144.29,7580,177,1546,
2014-12-09_11:59,9145.89,9146.19,9141.49,9145.09,6098,134,1536,
2014-12-09_12:00,9145.49,9145.49,9139.35,9144.37,6578,139,1437,
2014-12-09_12:01,9144.30,9145.48,9140.32,9144.62,12332,234,1937,
2014-12-09_12:02,9144.16,9144.61,9140.55,9144.61,7488,161,1559,
2014-12-09_12:03,9144.03,9144.29,9139.71,9140.23,23862,197,1977,
2014-12-09_12:04,9144.45,9144.90,9139.99,9143.48,12456,239,1850,
2014-12-09_12:05,9138.29,9143.51,9138.29,9143.51,9787,168,1594,
2014-12-09_12:06,9144.26,9144.58,9140.49,9144.17,10022,212,1945,
2014-12-09_12:07,9144.33,9145.29,9139.28,9142.98,11679,204,1913,
2014-12-09_12:08,9144.64,9145.11,9144.13,9145.11,11296,195,1867,
2014-12-09_12:09,9142.87,9143.62,9142.06,9143.09,8970,196,1813,
2014-12-09_12:10,9142.86,9144.13,9142.86,9144.13,8703,178,1708,
2014-12-09_12:11,9139.05,9144.21,9138.37,9138.37,9920,168,1769,
2014-12-09_12:12,9143.73,9143.73,9138.83,9143.26,7950,192,1752,
2014-12-09_12:13,9142.34,9143.89,9138.79,9142.86,8781,153,1570,
2014-12-09_12:14,9141.83,9142.37,9139.37,9139.37,7291,164,1665,
2014-12-09_12:15,9138.48,9143.09,9138.48,9142.67,8653,162,1603,
2014-12-09_12:16,9141.66,9142.40,9137.43,9141.87,9110,186,1747,
2014-12-09_12:17,9141.69,9141.69,9136.88,9137.38,12925,162,1851,
2014-12-09_12:18,9141.82,9143.55,9136.69,9140.68,10720,205,2064,
2014-12-09_12:19,9140.46,9141.65,9135.63,9136.13,12818,235,2034,
2014-12-09_12:20,9140.10,9140.11,9139.21,9139.98,12546,186,2024,
2014-12-09_12:21,9139.20,9139.20,9133.73,9134.68,8121,181,1853,
2014-12-09_12:22,9138.83,9138.87,9134.81,9138.46,8608,181,1777,
2014-12-09_12:23,9135.02,9139.78,9135.02,9135.06,8825,190,1953,
2014-12-09_12:24,9139.91,9140.57,9134.88,9134.88,7537,214,2154,
2014-12-09_12:25,9134.60,9135.90,9134.60,9135.90,11507,216,2262,
2014-12-09_12:26,9139.48,9139.48,9134.29,9135.45,6749,162,1687,
2014-12-09_12:27,9139.49,9139.57,9134.44,9139.19,9942,220,2052,
2014-12-09_12:28,9139.47,9139.47,9134.35,9138.98,8833,223,2020,
2014-12-09_12:29,9138.42,9138.54,9133.61,9133.61,10363,249,2123,
2014-12-09_12:30,9138.19,9138.51,9133.75,9137.11,11903,229,2278,
2014-12-09_12:31,9132.81,9136.98,9131.64,9131.64,13681,269,2689,
2014-12-09_12:32,9135.65,9135.71,9130.47,9130.47,15308,406,2431,
2014-12-09_12:33,9131.13,9136.30,9130.72,9134.85,11489,204,2119,
2014-12-09_12:34,9136.84,9136.84,9131.35,9134.52,8776,206,2058,
2014-12-09_12:35,9134.94,9135.94,9130.15,9131.13,11614,197,2018,
2014-12-09_12:36,9135.15,9135.15,9129.43,9129.69,12778,203,2040,
2014-12-09_12:37,9130.37,9135.10,9130.20,9130.23,13664,207,2221,
2014-12-09_12:38,9135.52,9135.52,9128.28,9128.28,11262,222,2230,
2014-12-09_12:39,9128.63,9133.82,9128.26,9132.67,12202,193,2052,
2014-12-09_12:40,9132.75,9132.75,9128.28,9128.28,12186,229,2190,
2014-12-09_12:41,9127.12,9133.84,9127.12,9129.37,8436,224,2092,
2014-12-09_12:42,9133.49,9134.09,9132.01,9132.01,14510,279,2228,
2014-12-09_12:43,9127.73,9132.89,9127.12,9132.89,19777,297,2383,
2014-12-09_12:44,9132.99,9132.99,9127.94,9128.83,11659,235,2136,
2014-12-09_12:45,9128.47,9133.80,9128.47,9133.80,17068,248,2364,
2014-12-09_12:46,9134.12,9134.24,9129.01,9134.17,9811,194,1999,
2014-12-09_12:47,9129.42,9134.40,9129.42,9131.17,13408,213,2197,
2014-12-09_12:48,9130.26,9135.93,9130.26,9131.08,8842,158,1820,
2014-12-09_12:49,9130.71,9136.24,9130.71,9131.51,9080,190,1979,
2014-12-09_12:50,9134.66,9134.72,9130.11,9131.37,11775,186,1916,
2014-12-09_12:51,9135.67,9136.62,9130.65,9136.62,9026,208,2146,
2014-12-09_12:52,9136.03,9137.21,9131.26,9137.21,9242,174,1890,
2014-12-09_12:53,9131.90,9137.19,9131.90,9137.19,17329,214,2115,
2014-12-09_12:54,9136.16,9137.24,9132.79,9137.24,15880,225,2265,
2014-12-09_12:55,9137.55,9137.91,9133.06,9137.71,13896,268,2400,
2014-12-09_12:56,9138.17,9138.17,9132.23,9132.68,14545,255,2538,
2014-12-09_12:57,9133.05,9137.75,9132.99,9137.54,9290,193,2218,
2014-12-09_12:58,9137.80,9138.28,9137.09,9137.80,10299,216,2223,
2014-12-09_12:59,9137.68,9138.57,9133.03,9138.57,8759,162,1847,
2014-12-09_13:00,9133.79,9134.27,9133.15,9133.60,10735,172,2044,
2014-12-09_13:01,9133.23,9133.26,9132.74,9132.74,16537,238,2315,
2014-12-09_13:02,9132.42,9132.49,9131.68,9131.68,16375,277,2321,
2014-12-09_13:03,9136.32,9137.80,9131.29,9136.08,11388,224,2262,
2014-12-09_13:04,9132.27,9136.46,9131.09,9136.46,15494,259,2406,
2014-12-09_13:05,9130.73,9131.94,9130.73,9130.90,11265,237,2303,
2014-12-09_13:06,9131.53,9133.57,9131.53,9131.96,12439,279,2504,
2014-12-09_13:07,9131.63,9137.01,9131.63,9136.31,13680,284,2583,
2014-12-09_13:08,9133.44,9133.44,9132.61,9132.76,19537,333,2821,
2014-12-09_13:09,9137.94,9137.94,9132.41,9132.89,23422,328,3009,
2014-12-09_13:10,9137.50,9137.80,9132.49,9132.72,20249,303,3023,
2014-12-09_13:11,9132.72,9136.29,9132.27,9132.27,19906,323,3055,
2014-12-09_13:12,9136.17,9137.64,9132.30,9133.19,14791,295,3011,
2014-12-09_13:13,9133.12,9138.83,9133.12,9138.83,17440,309,2904,
2014-12-09_13:14,9134.87,9138.68,9134.87,9138.21,14318,317,2786,
2014-12-09_13:15,9133.64,9138.87,9133.64,9134.78,24678,302,2862,
2014-12-09_13:16,9134.42,9135.75,9134.42,9135.15,18745,289,2798,
2014-12-09_13:17,9135.68,9135.68,9134.24,9134.24,18619,295,2954,
2014-12-09_13:18,9140.47,9140.47,9138.92,9139.72,15638,310,3004,
2014-12-09_13:19,9135.47,9139.71,9135.47,9139.13,17679,312,3171,
2014-12-09_13:20,9141.06,9141.06,9134.44,9138.70,20242,364,3462,
2014-12-09_13:21,9140.41,9140.41,9135.03,9135.35,22022,359,3518,
2014-12-09_13:22,9134.46,9139.71,9133.90,9139.71,24273,473,4040,
2014-12-09_13:23,9138.14,9138.14,9133.09,9133.09,27571,508,4570,
2014-12-09_13:24,9133.79,9133.79,9131.37,9132.37,30892,545,4686,
2014-12-09_13:25,9132.20,9137.36,9131.45,9131.45,33031,531,4747,
2014-12-09_13:26,9131.45,9131.45,9131.45,9131.45,0,0,0,
2014-12-09_13:27,9131.45,9131.45,9131.45,9131.45,0,0,0,
2014-12-09_13:28,9131.45,9131.45,9131.45,9131.45,0,0,0,
2014-12-09_13:29,9131.45,9131.45,9131.45,9131.45,0,0,0,
2014-12-09_13:30,9131.45,9131.45,9128.90,9128.90,139149,5728,30615,
2014-12-10_09:01,9115.33,9115.33,9099.45,9099.45,88670,2682,19530,
2014-12-10_09:02,9107.14,9107.14,9098.38,9102.97,42681,904,7371,
2014-12-10_09:03,9108.11,9110.72,9108.11,9109.88,51794,791,7420,
2014-12-10_09:04,9111.61,9118.20,9111.61,9118.20,72770,812,7649,
2014-12-10_09:05,9117.11,9121.18,9117.11,9121.18,69147,718,6914,
2014-12-10_09:06,9122.50,9130.91,9122.50,9127.46,76566,693,6629,
2014-12-10_09:07,9128.93,9134.20,9128.93,9131.44,84302,730,6830,
2014-12-10_09:08,9131.24,9137.08,9131.24,9137.08,63440,639,6351,
2014-12-10_09:09,9138.33,9139.60,9134.55,9134.56,69719,654,6341,
2014-12-10_09:10,9139.85,9140.49,9134.91,9135.83,50624,582,5808,
2014-12-10_09:11,9135.43,9135.43,9126.94,9126.94,60076,650,6205,
2014-12-10_09:12,9128.99,9128.99,9117.21,9121.63,83393,758,6681,
2014-12-10_09:13,9120.80,9120.80,9113.78,9114.54,54539,534,5037,
2014-12-10_09:14,9118.63,9118.63,9111.74,9111.74,45586,461,4419,
2014-12-10_09:15,9111.26,9116.53,9111.26,9116.05,47988,467,4368,
2014-12-10_09:16,9116.30,9118.25,9116.30,9116.57,46725,495,4554,
2014-12-10_09:17,9116.11,9118.12,9112.56,9118.12,33288,389,4018,
2014-12-10_09:18,9117.84,9119.52,9116.24,9118.33,46074,471,4131,
2014-12-10_09:19,9118.22,9121.46,9116.91,9117.19,32732,415,3783,
2014-12-10_09:20,9116.65,9116.72,9115.76,9116.35,32303,382,3729,
2014-12-10_09:21,9116.13,9120.20,9115.95,9118.04,32949,361,3750,
2014-12-10_09:22,9118.62,9122.97,9117.38,9117.98,37976,378,3620,
2014-12-10_09:23,9116.69,9122.33,9116.69,9117.27,28218,361,3429,
2014-12-10_09:24,9117.77,9121.54,9117.16,9121.02,23885,293,3119,
2014-12-10_09:25,9120.89,9120.89,9115.75,9116.95,38187,391,3622,
2014-12-10_09:26,9116.86,9117.93,9116.86,9117.12,29672,369,3610,
2014-12-10_09:27,9120.99,9123.03,9116.65,9123.03,33931,403,3871,
2014-12-10_09:28,9117.23,9121.38,9117.23,9117.71,29997,352,3879,
2014-12-10_09:29,9118.08,9122.89,9112.90,9112.90,32976,396,3984,
2014-12-10_09:30,9120.65,9121.15,9115.28,9120.64,27841,359,3433,
2014-12-10_09:31,9116.86,9118.76,9116.02,9118.76,24055,299,3146,
2014-12-10_09:32,9119.44,9124.45,9118.53,9124.45,34380,404,3781,
2014-12-10_09:33,9124.91,9126.48,9120.51,9126.48,34938,507,4372,
2014-12-10_09:34,9121.39,9126.53,9121.39,9121.93,27731,398,3880,
2014-12-10_09:35,9127.19,9127.70,9122.90,9127.58,27533,344,3314,
2014-12-10_09:36,9127.81,9127.81,9123.36,9124.14,21781,338,3278,
2014-12-10_09:37,9123.86,9125.84,9123.86,9125.84,20164,323,3382,
2014-12-10_09:38,9125.74,9130.19,9124.19,9128.79,23868,451,3598,
2014-12-10_09:39,9128.20,9128.20,9122.99,9127.79,27735,378,3480,
2014-12-10_09:40,9122.23,9128.04,9122.23,9126.85,22193,343,3171,
2014-12-10_09:41,9122.56,9122.56,9118.30,9118.30,26605,388,3760,
2014-12-10_09:42,9117.64,9118.13,9116.98,9117.44,32442,381,3366,
2014-12-10_09:43,9118.11,9123.95,9118.11,9118.80,32786,339,2858,
2014-12-10_09:44,9118.93,9122.03,9117.85,9122.03,23666,266,2778,
2014-12-10_09:45,9117.55,9122.75,9117.55,9122.75,19073,327,2801,
2014-12-10_09:46,9118.30,9119.24,9117.93,9119.24,17082,290,2607,
2014-12-10_09:47,9118.10,9119.54,9118.10,9119.54,18478,271,2684,
2014-12-10_09:48,9119.10,9120.46,9119.10,9120.46,21224,250,2493,
2014-12-10_09:49,9120.76,9124.24,9119.61,9124.24,16219,282,2622,
2014-12-10_09:50,9119.30,9124.77,9119.30,9119.98,17853,313,2556,
2014-12-10_09:51,9119.88,9119.88,9114.46,9114.46,19888,429,2568,
2014-12-10_09:52,9118.80,9119.65,9114.22,9119.65,34812,295,2631,
2014-12-10_09:53,9119.74,9119.84,9115.77,9119.84,20822,260,2564,
2014-12-10_09:54,9118.71,9119.67,9114.31,9119.22,26642,275,2789,
2014-12-10_09:55,9119.39,9120.00,9115.02,9119.38,21545,352,2976,
2014-12-10_09:56,9120.17,9120.17,9113.63,9113.63,20058,265,2609,
2014-12-10_09:57,9119.22,9119.57,9118.14,9118.68,26626,236,2600,
2014-12-10_09:58,9118.91,9119.83,9114.98,9119.83,17466,273,2875,
2014-12-10_09:59,9115.29,9120.02,9114.71,9119.41,17747,308,2846,
2014-12-10_10:00,9113.11,9119.24,9112.92,9117.26,29515,352,3330,
2014-12-10_10:01,9112.78,9118.00,9112.78,9118.00,33505,371,3494,
2014-12-10_10:02,9112.63,9113.36,9112.37,9113.36,27895,328,3171,
2014-12-10_10:03,9113.31,9113.31,9109.23,9111.36,31763,343,3526,
2014-12-10_10:04,9109.58,9111.68,9107.32,9111.68,28980,382,3419,
2014-12-10_10:05,9106.60,9112.55,9105.95,9107.06,18044,298,3075,
2014-12-10_10:06,9105.57,9107.49,9102.94,9102.94,27391,469,3898,
2014-12-10_10:07,9101.84,9101.84,9088.73,9088.73,73897,1293,9341,
2014-12-10_10:08,9081.55,9081.55,9075.63,9075.63,80335,1010,9151,
2014-12-10_10:09,9079.48,9079.48,9072.15,9077.07,51520,794,7224,
2014-12-10_10:10,9071.89,9075.91,9069.44,9069.44,53908,547,5607,
2014-12-10_10:11,9068.64,9072.51,9067.44,9067.89,36739,567,5529,
2014-12-10_10:12,9067.18,9072.84,9067.07,9072.84,41116,524,4982,
2014-12-10_10:13,9068.31,9074.67,9068.31,9074.67,37209,479,4731,
2014-12-10_10:14,9069.85,9074.02,9069.24,9074.02,30570,359,3612,
2014-12-10_10:15,9073.70,9075.96,9070.16,9075.41,28537,359,3578,
2014-12-10_10:16,9071.01,9077.45,9071.01,9076.69,32121,345,3166,
2014-12-10_10:17,9072.21,9078.71,9072.21,9078.71,20466,304,2885,
2014-12-10_10:18,9073.76,9078.05,9073.76,9076.22,13161,228,2610,
2014-12-10_10:19,9068.46,9071.50,9066.25,9066.34,25723,511,3989,
2014-12-10_10:20,9064.60,9065.35,9062.02,9065.35,34045,508,4652,
2014-12-10_10:21,9060.10,9064.34,9057.38,9058.79,33561,536,4928,
2014-12-10_10:22,9057.23,9059.08,9051.81,9052.63,51298,689,6192,
2014-12-10_10:23,9053.06,9053.06,9050.41,9051.32,28711,565,4776,
2014-12-10_10:24,9050.83,9051.52,9045.10,9049.71,38452,531,5107,
2014-12-10_10:25,9048.31,9048.31,9038.52,9043.15,42305,732,7078,
2014-12-10_10:26,9039.19,9044.60,9038.27,9044.60,30421,443,4861,
2014-12-10_10:27,9045.27,9046.43,9041.76,9046.08,31874,439,4375,
2014-12-10_10:28,9047.48,9049.16,9044.42,9044.42,28864,402,3683,
2014-12-10_10:29,9044.16,9049.34,9043.85,9043.85,21725,362,3522,
2014-12-10_10:30,9043.44,9049.35,9041.01,9046.34,19051,351,3249,
2014-12-10_10:31,9046.56,9048.65,9040.21,9048.65,31424,336,3069,
2014-12-10_10:32,9041.42,9047.02,9040.52,9046.90,16568,331,3170,
2014-12-10_10:33,9041.60,9048.17,9040.81,9048.17,19434,321,3151,
2014-12-10_10:34,9040.99,9047.51,9040.99,9047.51,16438,287,2993,
2014-12-10_10:35,9042.70,9046.85,9040.65,9042.83,17165,267,2701,
2014-12-10_10:36,9040.76,9042.58,9040.76,9042.10,24196,416,3935,
2014-12-10_10:37,9035.43,9040.67,9032.97,9032.97,21073,417,4422,
2014-12-10_10:38,9032.50,9035.64,9030.72,9031.40,25948,457,4428,
2014-12-10_10:39,9030.33,9030.33,9028.43,9028.82,19349,343,3728,
2014-12-10_10:40,9027.23,9029.38,9023.32,9023.32,25872,487,4608,
2014-12-10_10:41,9022.62,9022.62,9015.52,9015.52,39039,696,5622,
2014-12-10_10:42,9020.28,9020.66,9019.69,9020.07,36273,546,4865,
2014-12-10_10:43,9015.90,9020.97,9015.90,9020.32,31930,410,4267,
2014-12-10_10:44,9020.70,9022.04,9020.70,9022.04,25579,389,3957,
2014-12-10_10:45,9022.01,9023.06,9021.42,9023.06,26877,377,3579,
2014-12-10_10:46,9022.28,9023.93,9020.81,9021.90,22487,356,3393,
2014-12-10_10:47,9022.70,9023.35,9021.13,9023.35,21456,323,3217,
2014-12-10_10:48,9024.66,9026.18,9024.64,9026.18,33704,305,2962,
2014-12-10_10:49,9026.60,9026.60,9024.21,9025.99,20590,333,3246,
2014-12-10_10:50,9023.94,9026.26,9023.94,9025.92,20566,293,2760,
2014-12-10_10:51,9027.84,9030.61,9027.59,9030.61,14097,236,2326,
2014-12-10_10:52,9031.03,9032.32,9028.55,9028.55,19748,343,2930,
2014-12-10_10:53,9029.12,9029.12,9026.51,9026.90,20354,421,3928,
2014-12-10_10:54,9026.01,9027.93,9026.01,9027.93,14944,306,3178,
2014-12-10_10:55,9026.71,9027.39,9025.89,9026.45,11136,206,2489,
2014-12-10_10:56,9026.27,9027.06,9024.77,9024.77,10797,270,2417,
2014-12-10_10:57,9024.54,9026.30,9023.26,9023.26,17516,324,3242,
2014-12-10_10:58,9023.81,9023.81,9022.60,9023.12,11471,237,2797,
2014-12-10_10:59,9021.66,9024.45,9018.89,9023.30,12410,233,2572,
2014-12-10_11:00,9024.32,9030.76,9024.32,9029.83,11640,182,1974,
2014-12-10_11:01,9032.97,9035.89,9032.97,9035.89,18378,219,2252,
2014-12-10_11:02,9036.14,9037.10,9032.74,9034.92,13797,208,2119,
2014-12-10_11:03,9034.46,9040.06,9034.46,9036.62,18518,205,2097,
2014-12-10_11:04,9037.30,9037.30,9034.77,9036.53,15577,229,2279,
2014-12-10_11:05,9033.67,9041.31,9033.54,9034.44,14194,243,2555,
2014-12-10_11:06,9034.34,9036.63,9033.30,9036.28,12166,239,2218,
2014-12-10_11:07,9035.96,9036.26,9034.93,9034.93,10990,184,1867,
2014-12-10_11:08,9035.61,9036.23,9034.23,9036.23,11108,192,1978,
2014-12-10_11:09,9036.95,9037.03,9036.24,9036.24,9638,181,1858,
2014-12-10_11:10,9041.04,9044.15,9038.23,9044.15,7725,144,1547,
2014-12-10_11:11,9038.35,9038.62,9037.67,9038.09,10542,194,1930,
2014-12-10_11:12,9038.27,9039.03,9036.88,9039.03,8891,165,1729,
2014-12-10_11:13,9038.75,9038.75,9034.80,9035.15,15286,261,2657,
2014-12-10_11:14,9034.24,9034.24,9027.66,9033.54,13371,233,2726,
2014-12-10_11:15,9032.79,9034.84,9032.79,9034.74,10218,166,1591,
2014-12-10_11:16,9029.90,9033.70,9029.90,9033.70,8813,190,2125,
2014-12-10_11:17,9033.43,9033.43,9028.26,9032.56,9756,164,1957,
2014-12-10_11:18,9031.56,9032.36,9027.15,9027.39,8244,159,1972,
2014-12-10_11:19,9031.86,9034.21,9031.51,9033.08,7696,184,1692,
2014-12-10_11:20,9027.95,9034.66,9027.95,9034.65,6713,133,1451,
2014-12-10_11:21,9034.91,9035.44,9034.20,9034.20,7558,129,1333,
2014-12-10_11:22,9034.63,9036.85,9034.63,9036.85,9001,154,1453,
2014-12-10_11:23,9035.96,9037.09,9032.85,9035.11,7549,129,1481,
2014-12-10_11:24,9035.50,9037.55,9032.34,9037.55,7719,117,1202,
2014-12-10_11:25,9037.43,9037.64,9036.43,9037.64,8846,162,1580,
2014-12-10_11:26,9037.41,9039.77,9035.64,9039.03,8266,142,1440,
2014-12-10_11:27,9038.39,9038.39,9036.98,9036.98,9987,164,1746,
2014-12-10_11:28,9032.57,9039.29,9032.57,9039.29,6665,130,1414,
2014-12-10_11:29,9038.90,9038.90,9035.57,9038.71,8513,159,1584,
2014-12-10_11:30,9039.44,9040.13,9034.75,9039.73,6796,106,1185,
2014-12-10_11:31,9040.10,9041.83,9036.61,9041.83,8737,129,1392,
2014-12-10_11:32,9042.31,9042.49,9037.82,9037.82,8910,146,1392,
2014-12-10_11:33,9042.63,9042.63,9035.31,9037.04,8200,177,1857,
2014-12-10_11:34,9036.61,9041.04,9035.99,9041.04,8914,182,1848,
2014-12-10_11:35,9041.21,9042.78,9036.75,9042.78,7925,149,1653,
2014-12-10_11:36,9041.57,9041.57,9034.51,9035.20,11902,312,2456,
2014-12-10_11:37,9033.01,9039.56,9033.01,9038.09,10670,225,2262,
2014-12-10_11:38,9033.45,9036.81,9033.45,9035.52,10405,248,3022,
2014-12-10_11:39,9035.86,9036.35,9035.10,9036.25,7061,173,1869,
2014-12-10_11:40,9036.89,9038.81,9032.94,9038.81,11043,198,1857,
2014-12-10_11:41,9038.28,9038.81,9034.59,9034.59,7540,139,1473,
2014-12-10_11:42,9039.44,9040.94,9039.44,9040.94,7100,142,1475,
2014-12-10_11:43,9040.11,9045.89,9040.11,9041.37,7411,127,1449,
2014-12-10_11:44,9042.05,9046.89,9037.90,9043.42,10345,195,2095,
2014-12-10_11:45,9044.94,9046.22,9040.88,9045.42,9401,143,1650,
2014-12-10_11:46,9045.74,9045.74,9043.05,9043.60,11544,168,1632,
2014-12-10_11:47,9044.29,9044.42,9040.45,9043.82,11448,222,1991,
2014-12-10_11:48,9043.62,9044.06,9043.49,9043.73,8095,148,1684,
2014-12-10_11:49,9048.78,9048.78,9038.63,9038.63,12069,273,2477,
2014-12-10_11:50,9036.73,9038.97,9033.64,9037.80,12780,239,2353,
2014-12-10_11:51,9031.77,9038.29,9031.77,9033.05,9045,172,1992,
2014-12-10_11:52,9036.34,9037.73,9033.25,9033.25,10640,182,1990,
2014-12-10_11:53,9038.15,9040.48,9038.13,9040.48,7216,134,1578,
2014-12-10_11:54,9040.85,9040.85,9035.72,9040.38,6558,132,1417,
2014-12-10_11:55,9040.27,9040.48,9037.76,9040.48,6440,134,1409,
2014-12-10_11:56,9040.88,9041.07,9035.81,9037.31,6083,148,1407,
2014-12-10_11:57,9040.41,9042.74,9040.41,9042.74,10133,204,1548,
2014-12-10_11:58,9042.33,9044.19,9042.08,9044.19,8868,162,1573,
2014-12-10_11:59,9043.34,9044.67,9039.73,9043.39,8896,179,1677,
2014-12-10_12:00,9043.12,9044.76,9043.12,9044.76,9149,166,1651,
2014-12-10_12:01,9044.65,9045.66,9040.90,9045.66,17229,282,1866,
2014-12-10_12:02,9046.39,9046.56,9045.71,9046.56,13315,202,1630,
2014-12-10_12:03,9046.58,9052.73,9046.40,9047.65,19414,214,1750,
2014-12-10_12:04,9047.08,9053.42,9047.08,9053.42,26946,216,1796,
2014-12-10_12:05,9053.76,9054.12,9049.24,9054.12,9709,172,1580,
2014-12-10_12:06,9053.73,9055.25,9050.77,9051.35,9561,188,1954,
2014-12-10_12:07,9051.61,9057.26,9051.61,9053.11,12412,198,2051,
2014-12-10_12:08,9053.51,9058.99,9053.51,9054.93,15156,341,2621,
2014-12-10_12:09,9054.76,9061.02,9054.76,9056.38,14616,207,2112,
2014-12-10_12:10,9060.19,9060.19,9050.34,9058.42,8928,192,2140,
2014-12-10_12:11,9053.65,9059.49,9052.93,9059.49,7741,159,1598,
2014-12-10_12:12,9059.38,9059.38,9054.04,9056.28,6512,132,1576,
2014-12-10_12:13,9055.81,9060.92,9055.81,9056.75,14416,184,1652,
2014-12-10_12:14,9061.38,9061.38,9056.21,9060.46,9697,167,1651,
2014-12-10_12:15,9060.11,9060.11,9053.85,9055.89,10005,196,2047,
2014-12-10_12:16,9050.77,9051.33,9050.34,9051.26,8166,177,2131,
2014-12-10_12:17,9056.01,9057.19,9049.45,9051.38,8275,183,1700,
2014-12-10_12:18,9050.88,9051.47,9050.08,9050.64,7484,155,1797,
2014-12-10_12:19,9049.39,9050.34,9047.80,9049.51,8074,199,2111,
2014-12-10_12:20,9049.65,9055.70,9049.65,9054.72,7073,151,1611,
2014-12-10_12:21,9048.96,9051.31,9048.96,9050.77,6309,121,1480,
2014-12-10_12:22,9051.26,9055.20,9051.18,9055.20,7240,153,1533,
2014-12-10_12:23,9050.61,9055.57,9050.12,9050.12,7039,162,1779,
2014-12-10_12:24,9050.99,9050.99,9050.19,9050.19,8127,171,1658,
2014-12-10_12:25,9051.42,9054.53,9047.08,9047.08,11451,251,2384,
2014-12-10_12:26,9048.27,9049.65,9048.27,9048.51,15514,237,2212,
2014-12-10_12:27,9048.43,9048.43,9044.86,9045.52,16876,247,2749,
2014-12-10_12:28,9045.32,9049.60,9044.06,9049.60,11237,208,2101,
2014-12-10_12:29,9045.42,9047.04,9045.42,9047.04,7820,154,1660,
2014-12-10_12:30,9046.65,9050.85,9046.36,9050.85,10973,176,1769,
2014-12-10_12:31,9046.79,9047.62,9046.79,9047.13,12294,173,1715,
2014-12-10_12:32,9046.47,9051.29,9046.47,9046.87,8062,164,1597,
2014-12-10_12:33,9046.74,9048.75,9046.74,9048.75,8570,159,1776,
2014-12-10_12:34,9047.83,9048.61,9046.44,9046.44,7402,138,1430,
2014-12-10_12:35,9047.48,9053.03,9047.48,9053.03,7805,158,1643,
2014-12-10_12:36,9048.43,9048.50,9047.54,9048.36,10157,146,1652,
2014-12-10_12:37,9047.81,9053.27,9047.80,9048.83,11652,180,1925,
2014-12-10_12:38,9048.38,9048.97,9042.29,9045.41,14451,239,2457,
2014-12-10_12:39,9045.95,9051.39,9044.73,9051.39,8791,193,2121,
2014-12-10_12:40,9046.31,9047.86,9046.31,9047.80,9449,206,1958,
2014-12-10_12:41,9046.97,9046.97,9045.25,9045.25,9192,228,1971,
2014-12-10_12:42,9045.37,9047.06,9045.29,9046.04,16444,273,2273,
2014-12-10_12:43,9045.76,9046.64,9043.36,9046.64,10777,190,2022,
2014-12-10_12:44,9044.08,9046.99,9040.09,9044.42,9336,228,2552,
2014-12-10_12:45,9041.01,9046.87,9040.37,9041.20,9234,176,1867,
2014-12-10_12:46,9040.84,9041.20,9039.50,9039.50,10549,189,2127,
2014-12-10_12:47,9042.42,9042.42,9035.54,9037.83,12767,295,3025,
2014-12-10_12:48,9035.68,9036.16,9030.26,9036.16,18396,459,4035,
2014-12-10_12:49,9037.26,9037.26,9035.15,9035.68,17516,304,2888,
2014-12-10_12:50,9033.37,9034.64,9033.22,9034.10,21243,349,3001,
2014-12-10_12:51,9028.86,9031.29,9027.12,9027.92,14074,285,3153,
2014-12-10_12:52,9027.42,9033.05,9027.42,9032.33,11809,255,2549,
2014-12-10_12:53,9028.14,9033.15,9027.67,9027.67,12751,277,2642,
2014-12-10_12:54,9027.17,9033.38,9027.17,9027.46,11830,234,2424,
2014-12-10_12:55,9027.47,9032.66,9027.47,9028.15,11486,211,2270,
2014-12-10_12:56,9027.90,9033.69,9027.90,9028.77,13051,244,2291,
2014-12-10_12:57,9033.54,9033.54,9028.40,9032.67,10909,206,2157,
2014-12-10_12:58,9031.24,9031.48,9026.30,9028.29,12096,222,2454,
2014-12-10_12:59,9032.74,9033.88,9028.16,9033.49,11181,200,2181,
2014-12-10_13:00,9029.24,9035.93,9028.60,9035.93,12003,214,2219,
2014-12-10_13:01,9036.42,9036.42,9031.01,9034.75,12823,253,2507,
2014-12-10_13:02,9033.72,9035.35,9029.26,9033.07,11426,278,2460,
2014-12-10_13:03,9034.24,9036.94,9030.96,9035.69,13692,217,2154,
2014-12-10_13:04,9031.18,9036.12,9031.07,9036.12,11884,223,2184,
2014-12-10_13:05,9035.92,9036.55,9032.45,9036.27,14412,253,2391,
2014-12-10_13:06,9036.21,9037.20,9036.02,9037.04,13562,251,2646,
2014-12-10_13:07,9036.55,9037.42,9035.38,9036.21,15512,289,2757,
2014-12-10_13:08,9031.14,9036.82,9030.62,9030.62,21080,302,2904,
2014-12-10_13:09,9032.30,9037.75,9032.28,9034.43,19153,279,2999,
2014-12-10_13:10,9035.48,9035.48,9027.72,9034.23,29659,450,4002,
2014-12-10_13:11,9034.42,9034.42,9029.30,9034.08,17926,279,2865,
2014-12-10_13:12,9035.61,9035.91,9031.17,9035.91,15140,262,2649,
2014-12-10_13:13,9035.38,9036.37,9030.87,9034.61,16741,284,2770,
2014-12-10_13:14,9034.79,9034.84,9033.61,9034.37,22510,281,2876,
2014-12-10_13:15,9029.87,9036.65,9029.87,9036.65,17857,289,2922,
2014-12-10_13:16,9030.45,9036.60,9030.45,9036.21,19138,312,3393,
2014-12-10_13:17,9033.63,9035.09,9029.07,9034.46,34163,508,4164,
2014-12-10_13:18,9035.71,9035.71,9029.17,9032.96,22594,363,4040,
2014-12-10_13:19,9034.62,9034.79,9027.03,9032.62,19034,380,3932,
2014-12-10_13:20,9028.04,9029.87,9024.84,9028.33,31960,505,4938,
2014-12-10_13:21,9025.22,9030.79,9025.22,9025.57,32903,711,5349,
2014-12-10_13:22,9030.67,9031.07,9022.12,9027.37,36337,546,5519,
2014-12-10_13:23,9025.96,9027.11,9020.63,9027.11,34360,635,5702,
2014-12-10_13:24,9022.71,9025.88,9019.81,9025.16,34499,645,5759,
2014-12-10_13:25,9025.89,9028.63,9025.89,9027.41,41371,562,5417,
2014-12-10_13:26,9027.41,9027.41,9027.41,9027.41,0,0,0,
2014-12-10_13:27,9027.41,9027.41,9027.41,9027.41,0,0,0,
2014-12-10_13:28,9027.41,9027.41,9027.41,9027.41,0,0,0,
2014-12-10_13:29,9027.41,9027.41,9027.41,9027.41,0,0,0,
2014-12-10_13:30,9027.41,9032.16,9027.41,9032.16,155486,5935,29773,
2014-12-11_09:01,9003.84,9003.84,8997.92,9003.76,62746,2286,17146,
2014-12-11_09:02,9003.82,9007.33,9003.41,9007.33,31835,762,6389,
2014-12-11_09:03,9010.29,9010.29,9005.61,9007.19,56042,826,7128,
2014-12-11_09:04,9004.81,9006.88,9004.81,9005.65,57657,704,7045,
2014-12-11_09:05,9004.31,9011.49,9004.31,9011.49,64608,590,5779,
2014-12-11_09:06,9006.07,9012.27,9006.07,9012.27,71263,630,5608,
2014-12-11_09:07,9010.69,9014.18,9006.19,9006.19,65947,664,6122,
2014-12-11_09:08,9003.36,9003.36,8983.66,8983.66,107222,1308,10324,
2014-12-11_09:09,8981.47,8981.47,8977.06,8977.06,89031,925,8083,
2014-12-11_09:10,8974.72,8974.72,8971.57,8971.57,77280,954,7628,
2014-12-11_09:11,8971.53,8974.00,8971.53,8973.86,88202,752,6766,
2014-12-11_09:12,8974.78,8980.61,8974.78,8979.97,50791,571,5365,
2014-12-11_09:13,8980.25,8985.33,8980.09,8985.33,58609,558,5115,
2014-12-11_09:14,8985.41,8991.74,8985.41,8991.74,54768,499,4787,
2014-12-11_09:15,8991.93,8995.63,8991.92,8995.63,68358,580,5200,
2014-12-11_09:16,8994.80,8996.95,8994.80,8996.95,43617,464,4147,
2014-12-11_09:17,8995.83,8998.51,8995.83,8998.51,34771,407,4030,
2014-12-11_09:18,8997.67,8999.84,8997.67,8999.63,31921,399,3832,
2014-12-11_09:19,8999.52,9006.69,8999.52,9006.69,37703,431,3737,
2014-12-11_09:20,9001.03,9009.78,9001.03,9009.78,62341,468,4347,
2014-12-11_09:21,9006.12,9012.04,9006.12,9012.04,52409,515,4340,
2014-12-11_09:22,9012.18,9019.84,9011.89,9019.84,49660,431,4084,
2014-12-11_09:23,9016.21,9023.38,9016.21,9019.44,43187,465,4145,
2014-12-11_09:24,9018.96,9020.29,9018.07,9018.07,39380,505,4808,
2014-12-11_09:25,9017.53,9017.53,9015.29,9016.94,46089,473,4712,
2014-12-11_09:26,9011.89,9013.57,9009.17,9012.84,48494,442,4307,
2014-12-11_09:27,9012.22,9013.07,9007.93,9010.05,27692,340,3828,
2014-12-11_09:28,9011.57,9012.61,9010.61,9012.10,27145,313,3281,
2014-12-11_09:29,9012.69,9015.44,9008.15,9015.44,25530,288,2857,
2014-12-11_09:30,9014.88,9016.44,9013.51,9016.40,22057,347,2893,
2014-12-11_09:31,9016.75,9023.49,9016.75,9023.49,47533,449,3857,
2014-12-11_09:32,9018.71,9021.66,9018.33,9021.66,35759,411,3582,
2014-12-11_09:33,9021.84,9027.56,9021.84,9023.47,31441,316,3040,
2014-12-11_09:34,9028.51,9030.14,9023.78,9030.14,22439,303,3004,
2014-12-11_09:35,9031.04,9034.06,9028.13,9034.06,48569,600,3823,
2014-12-11_09:36,9029.88,9035.54,9029.88,9035.54,39891,512,3838,
2014-12-11_09:37,9036.40,9037.67,9032.48,9037.48,41167,501,4310,
2014-12-11_09:38,9038.44,9040.17,9033.98,9035.33,32987,489,4061,
2014-12-11_09:39,9035.30,9040.07,9033.76,9038.59,35200,478,4074,
2014-12-11_09:40,9037.69,9039.23,9032.22,9032.22,29677,452,3773,
2014-12-11_09:41,9031.92,9031.92,9020.06,9020.06,60555,568,4640,
2014-12-11_09:42,9025.64,9025.64,9024.36,9024.91,24743,310,3172,
2014-12-11_09:43,9025.96,9026.40,9022.56,9026.14,25056,259,2628,
2014-12-11_09:44,9025.35,9028.29,9025.35,9025.48,17669,227,2193,
2014-12-11_09:45,9023.24,9025.63,9021.09,9025.63,16239,272,2446,
2014-12-11_09:46,9025.89,9027.07,9025.40,9026.85,16180,258,2231,
2014-12-11_09:47,9026.64,9032.60,9026.64,9028.09,19230,234,2312,
2014-12-11_09:48,9027.71,9028.46,9027.28,9028.46,17870,276,2271,
2014-12-11_09:49,9028.18,9028.65,9026.77,9028.65,14893,207,2182,
2014-12-11_09:50,9028.17,9033.41,9028.17,9033.41,20179,214,2175,
2014-12-11_09:51,9028.90,9033.92,9028.21,9032.25,15713,239,2103,
2014-12-11_09:52,9027.30,9028.88,9027.30,9028.11,19667,241,2299,
2014-12-11_09:53,9027.33,9028.75,9024.47,9025.54,20167,287,2856,
2014-12-11_09:54,9023.35,9028.29,9022.70,9023.92,16837,229,2513,
2014-12-11_09:55,9024.85,9031.12,9024.85,9031.12,12885,174,1799,
2014-12-11_09:56,9026.85,9030.49,9026.11,9026.40,11075,190,2032,
2014-12-11_09:57,9026.48,9031.22,9026.36,9026.36,12703,163,1727,
2014-12-11_09:58,9026.74,9030.19,9025.18,9025.18,11492,187,1894,
2014-12-11_09:59,9026.33,9030.74,9024.26,9028.68,12254,246,2210,
2014-12-11_10:00,9025.26,9025.49,9024.79,9024.88,16392,205,2046,
2014-12-11_10:01,9024.72,9025.91,9024.72,9025.66,13159,181,1933,
2014-12-11_10:02,9026.22,9027.30,9025.61,9027.30,31791,456,2908,
2014-12-11_10:03,9028.63,9039.19,9028.63,9035.86,33394,454,3332,
2014-12-11_10:04,9037.54,9043.93,9037.54,9039.01,27545,343,2827,
2014-12-11_10:05,9040.28,9041.69,9040.13,9041.69,30258,383,2986,
2014-12-11_10:06,9042.10,9042.65,9040.52,9040.52,17423,307,2771,
2014-12-11_10:07,9041.07,9045.21,9039.12,9042.03,15757,250,2386,
2014-12-11_10:08,9042.54,9043.05,9042.15,9042.25,25323,266,2400,
2014-12-11_10:09,9046.12,9046.12,9041.12,9041.49,17680,281,2436,
2014-12-11_10:10,9041.99,9042.34,9040.07,9040.07,15463,227,2195,
2014-12-11_10:11,9039.94,9044.01,9039.22,9039.30,13437,222,2191,
2014-12-11_10:12,9040.03,9040.52,9036.29,9037.18,20462,289,2524,
2014-12-11_10:13,9038.16,9039.13,9037.69,9037.81,27313,256,2428,
2014-12-11_10:14,9037.87,9039.64,9037.57,9038.62,10716,222,1988,
2014-12-11_10:15,9037.56,9038.19,9037.23,9037.74,11946,208,1960,
2014-12-11_10:16,9041.94,9041.94,9038.60,9038.60,11360,194,1867,
2014-12-11_10:17,9038.78,9040.20,9038.26,9040.20,11773,191,1910,
2014-12-11_10:18,9039.85,9045.16,9039.72,9042.18,14517,209,1772,
2014-12-11_10:19,9041.60,9041.83,9037.94,9037.94,34935,327,2145,
2014-12-11_10:20,9036.88,9038.87,9036.31,9037.37,15804,253,2352,
2014-12-11_10:21,9042.46,9042.46,9032.90,9032.90,20699,249,2478,
2014-12-11_10:22,9032.52,9034.79,9032.52,9034.79,19121,225,2096,
2014-12-11_10:23,9034.81,9035.10,9033.97,9034.47,18200,186,1773,
2014-12-11_10:24,9032.96,9034.26,9032.94,9033.04,36424,342,2193,
2014-12-11_10:25,9038.80,9038.80,9034.36,9035.14,38469,388,2042,
2014-12-11_10:26,9034.64,9036.06,9034.33,9036.06,17622,227,1793,
2014-12-11_10:27,9039.77,9039.77,9034.77,9035.84,16942,228,2063,
2014-12-11_10:28,9035.84,9036.32,9035.44,9035.44,22591,210,1919,
2014-12-11_10:29,9035.50,9036.38,9035.47,9035.85,11209,184,1640,
2014-12-11_10:30,9036.09,9041.07,9035.16,9035.16,16091,231,2057,
2014-12-11_10:31,9034.85,9036.29,9033.87,9034.59,19761,252,2312,
2014-12-11_10:32,9035.54,9035.54,9033.56,9035.15,19785,202,2031,
2014-12-11_10:33,9033.98,9038.56,9033.98,9035.32,13926,210,1878,
2014-12-11_10:34,9034.90,9036.15,9034.36,9035.04,11741,201,1865,
2014-12-11_10:35,9036.02,9036.11,9034.89,9034.89,11622,178,1794,
2014-12-11_10:36,9035.97,9036.33,9035.40,9036.33,10977,209,1802,
2014-12-11_10:37,9040.16,9040.16,9035.61,9036.85,17749,217,1977,
2014-12-11_10:38,9036.42,9040.38,9035.83,9037.37,9408,177,1687,
2014-12-11_10:39,9036.57,9040.86,9036.24,9036.24,9705,152,1441,
2014-12-11_10:40,9037.47,9037.47,9036.15,9036.86,10259,201,1674,
2014-12-11_10:41,9036.44,9041.01,9036.28,9037.15,14593,183,1567,
2014-12-11_10:42,9036.50,9037.80,9036.50,9037.80,12242,250,1707,
2014-12-11_10:43,9038.18,9038.18,9036.86,9037.28,23508,347,2546,
2014-12-11_10:44,9041.57,9041.78,9036.37,9036.76,15520,266,2091,
2014-12-11_10:45,9036.47,9037.43,9035.92,9037.22,11293,194,1819,
2014-12-11_10:46,9038.29,9042.53,9037.47,9037.56,20175,212,1883,
2014-12-11_10:47,9038.18,9038.18,9037.58,9037.93,14176,208,1759,
2014-12-11_10:48,9038.22,9041.24,9036.73,9036.90,10113,210,1790,
2014-12-11_10:49,9037.15,9038.89,9037.15,9038.89,17366,256,1957,
2014-12-11_10:50,9038.70,9043.21,9038.65,9039.22,7740,168,1631,
2014-12-11_10:51,9038.72,9043.52,9038.41,9038.41,9814,206,1755,
2014-12-11_10:52,9038.67,9043.33,9038.27,9038.76,12284,247,1949,
2014-12-11_10:53,9039.63,9043.08,9038.14,9038.14,9956,184,1732,
2014-12-11_10:54,9038.33,9039.63,9038.26,9039.15,10563,189,1692,
2014-12-11_10:55,9039.20,9044.16,9039.01,9039.11,12911,282,1908,
2014-12-11_10:56,9040.32,9040.43,9040.14,9040.39,11339,212,1852,
2014-12-11_10:57,9039.12,9039.95,9038.09,9038.09,21231,213,1862,
2014-12-11_10:58,9038.45,9038.45,9036.24,9036.24,13050,191,1850,
2014-12-11_10:59,9036.11,9036.11,9035.02,9035.18,10016,149,1679,
2014-12-11_11:00,9035.98,9041.36,9035.98,9041.27,12032,235,1869,
2014-12-11_11:01,9040.75,9040.75,9036.05,9040.51,8179,154,1554,
2014-12-11_11:02,9036.65,9037.72,9036.65,9036.81,11320,324,1691,
2014-12-11_11:03,9032.98,9037.73,9032.49,9036.71,13010,227,1722,
2014-12-11_11:04,9036.81,9037.10,9032.13,9037.10,8808,174,1633,
2014-12-11_11:05,9033.76,9039.07,9033.33,9039.07,7260,148,1433,
2014-12-11_11:06,9037.94,9038.93,9033.19,9033.19,8457,155,1478,
2014-12-11_11:07,9033.83,9037.98,9033.20,9037.98,7520,147,1407,
2014-12-11_11:08,9038.41,9038.92,9034.56,9034.56,7510,174,1527,
2014-12-11_11:09,9039.57,9039.93,9034.05,9034.05,7509,162,1483,
2014-12-11_11:10,9039.05,9040.69,9035.29,9040.69,6607,160,1516,
2014-12-11_11:11,9040.91,9040.91,9034.04,9034.04,10880,204,1646,
2014-12-11_11:12,9034.37,9040.19,9034.37,9040.19,8395,191,1656,
2014-12-11_11:13,9040.07,9040.10,9034.97,9039.76,13163,212,1870,
2014-12-11_11:14,9040.19,9040.19,9034.96,9038.89,10659,171,1670,
2014-12-11_11:15,9035.10,9038.80,9034.18,9035.05,18302,327,1937,
2014-12-11_11:16,9039.95,9039.95,9034.14,9035.00,23993,242,1669,
2014-12-11_11:17,9038.79,9039.87,9035.79,9039.35,8874,171,1397,
2014-12-11_11:18,9038.99,9040.36,9035.93,9040.04,15071,208,2166,
2014-12-11_11:19,9040.07,9041.23,9034.65,9034.65,31666,223,1793,
2014-12-11_11:20,9039.80,9041.00,9035.95,9035.95,13740,262,1866,
2014-12-11_11:21,9040.27,9040.57,9035.63,9035.63,18135,244,2035,
2014-12-11_11:22,9040.45,9040.85,9036.18,9039.55,14733,261,2113,
2014-12-11_11:23,9035.76,9042.06,9035.76,9041.81,13288,192,1882,
2014-12-11_11:24,9041.55,9042.10,9037.37,9041.98,12577,189,1746,
2014-12-11_11:25,9036.83,9041.59,9036.83,9040.04,10944,183,1774,
2014-12-11_11:26,9041.26,9042.86,9037.25,9037.25,10671,154,1697,
2014-12-11_11:27,9037.01,9042.62,9036.95,9037.58,20849,209,2028,
2014-12-11_11:28,9042.47,9043.01,9037.40,9043.01,12254,193,2088,
2014-12-11_11:29,9043.72,9043.72,9038.92,9043.69,13995,201,1928,
2014-12-11_11:30,9042.68,9043.46,9038.47,9043.33,12301,204,1856,
2014-12-11_11:31,9043.65,9044.46,9043.39,9043.39,21190,190,2086,
2014-12-11_11:32,9039.13,9045.09,9039.13,9044.74,12784,182,2031,
2014-12-11_11:33,9045.03,9045.03,9043.47,9043.60,10680,188,1738,
2014-12-11_11:34,9044.26,9044.37,9039.57,9040.44,8977,186,1741,
2014-12-11_11:35,9044.75,9045.63,9040.41,9045.32,7678,134,1481,
2014-12-11_11:36,9045.78,9045.78,9040.30,9045.61,12076,174,1624,
2014-12-11_11:37,9040.76,9046.40,9040.76,9045.85,7975,142,1523,
2014-12-11_11:38,9045.11,9045.51,9039.63,9045.08,10621,173,1877,
2014-12-11_11:39,9045.65,9045.65,9040.08,9044.76,5518,123,1343,
2014-12-11_11:40,9045.12,9045.63,9040.88,9040.88,9484,170,1421,
2014-12-11_11:41,9045.93,9045.93,9040.05,9044.79,10515,203,1624,
2014-12-11_11:42,9040.73,9044.77,9040.52,9044.71,6868,134,1390,
2014-12-11_11:43,9044.76,9044.76,9042.76,9043.93,20441,185,1731,
2014-12-11_11:44,9044.59,9044.59,9038.95,9039.20,9450,222,1729,
2014-12-11_11:45,9043.13,9043.31,9038.46,9042.81,12273,283,2018,
2014-12-11_11:46,9043.21,9043.26,9037.95,9037.95,8137,182,1571,
2014-12-11_11:47,9042.27,9042.58,9037.17,9041.62,10384,175,1650,
2014-12-11_11:48,9037.69,9041.77,9036.25,9040.95,10700,187,1779,
2014-12-11_11:49,9040.23,9040.23,9035.07,9035.40,9265,160,1656,
2014-12-11_11:50,9040.59,9040.59,9035.71,9040.52,8137,164,1663,
2014-12-11_11:51,9040.09,9040.43,9035.25,9035.72,7307,135,1401,
2014-12-11_11:52,9040.79,9041.15,9036.11,9040.04,6570,166,1564,
2014-12-11_11:53,9040.28,9040.91,9035.71,9040.62,8654,156,1639,
2014-12-11_11:54,9039.90,9040.47,9034.83,9040.10,7802,139,1437,
2014-12-11_11:55,9035.31,9039.86,9035.06,9035.44,7264,128,1298,
2014-12-11_11:56,9039.94,9039.94,9034.14,9034.14,8000,166,1538,
2014-12-11_11:57,9034.60,9038.19,9033.58,9037.67,8967,188,1671,
2014-12-11_11:58,9037.69,9038.47,9033.25,9038.47,10201,177,1666,
2014-12-11_11:59,9033.74,9034.53,9033.12,9033.12,8640,173,1617,
2014-12-11_12:00,9032.90,9038.52,9032.90,9037.85,7425,152,1488,
2014-12-11_12:01,9032.69,9037.98,9032.69,9037.85,9661,174,1658,
2014-12-11_12:02,9033.26,9037.18,9032.50,9037.18,7353,166,1415,
2014-12-11_12:03,9032.81,9038.51,9032.81,9032.84,6108,135,1330,
2014-12-11_12:04,9033.15,9037.62,9031.79,9031.79,6580,142,1343,
2014-12-11_12:05,9035.47,9035.47,9030.90,9031.52,9492,181,1708,
2014-12-11_12:06,9030.90,9031.00,9029.55,9029.58,11922,218,1938,
2014-12-11_12:07,9030.53,9033.41,9027.89,9028.77,13566,213,2186,
2014-12-11_12:08,9028.54,9033.22,9027.97,9028.55,7632,162,1516,
2014-12-11_12:09,9028.00,9028.76,9027.90,9028.25,9871,183,1706,
2014-12-11_12:10,9033.28,9033.28,9027.71,9032.32,8221,166,1642,
2014-12-11_12:11,9027.82,9028.57,9026.64,9026.90,7016,140,1333,
2014-12-11_12:12,9027.28,9030.84,9025.87,9030.84,6784,132,1443,
2014-12-11_12:13,9030.72,9031.00,9025.74,9025.74,6938,150,1550,
2014-12-11_12:14,9026.36,9026.59,9023.31,9023.31,14072,213,1951,
2014-12-11_12:15,9024.37,9027.25,9022.28,9023.34,15663,264,2244,
2014-12-11_12:16,9027.85,9027.85,9020.38,9021.68,14754,220,2067,
2014-12-11_12:17,9022.64,9027.57,9022.64,9026.80,11433,221,2155,
2014-12-11_12:18,9026.58,9026.94,9021.71,9021.71,14273,192,1885,
2014-12-11_12:19,9021.66,9026.14,9021.20,9026.14,16354,196,2015,
2014-12-11_12:20,9022.35,9025.16,9020.81,9022.07,16031,216,2005,
2014-12-11_12:21,9021.76,9025.18,9019.77,9020.08,8484,182,1799,
2014-12-11_12:22,9024.86,9025.02,9019.69,9025.02,7779,167,1665,
2014-12-11_12:23,9021.26,9024.93,9020.06,9024.77,10425,179,1948,
2014-12-11_12:24,9020.17,9025.08,9020.17,9025.08,14460,202,1926,
2014-12-11_12:25,9024.94,9025.01,9019.95,9025.01,16081,247,2069,
2014-12-11_12:26,9020.48,9025.20,9019.77,9023.78,9510,212,1842,
2014-12-11_12:27,9022.02,9023.75,9020.04,9020.04,12357,206,1993,
2014-12-11_12:28,9018.52,9023.76,9017.73,9020.01,12908,184,1822,
2014-12-11_12:29,9018.23,9023.34,9018.23,9018.51,12379,199,1710,
2014-12-11_12:30,9023.46,9023.46,9017.87,9018.38,14462,194,1949,
2014-12-11_12:31,9022.03,9022.42,9014.71,9014.71,13577,199,1952,
2014-12-11_12:32,9020.84,9020.84,9016.28,9016.28,16586,323,2174,
2014-12-11_12:33,9016.15,9016.26,9010.74,9010.74,19794,375,3075,
2014-12-11_12:34,9009.95,9015.34,9009.91,9009.91,12185,187,2094,
2014-12-11_12:35,9013.56,9013.56,9009.75,9012.48,10833,190,2083,
2014-12-11_12:36,9008.83,9015.62,9008.79,9015.39,12289,199,2084,
2014-12-11_12:37,9010.21,9015.16,9009.32,9009.32,9924,179,1971,
2014-12-11_12:38,9014.63,9014.63,9010.30,9014.23,7785,139,1749,
2014-12-11_12:39,9013.92,9014.34,9009.50,9009.50,14687,250,2537,
2014-12-11_12:40,9013.74,9013.74,9008.68,9008.68,8719,174,1742,
2014-12-11_12:41,9008.98,9015.59,9008.98,9010.87,8970,173,1896,
2014-12-11_12:42,9014.45,9015.63,9010.23,9015.19,9070,191,1839,
2014-12-11_12:43,9010.29,9016.01,9010.29,9015.33,13163,181,1942,
2014-12-11_12:44,9016.10,9016.79,9015.53,9016.12,10978,150,1691,
2014-12-11_12:45,9016.02,9016.98,9011.75,9016.04,12550,179,2063,
2014-12-11_12:46,9012.27,9018.47,9011.93,9012.98,9829,166,1742,
2014-12-11_12:47,9017.55,9017.79,9011.77,9016.33,9257,146,1613,
2014-12-11_12:48,9011.84,9015.89,9011.19,9012.68,14955,223,1831,
2014-12-11_12:49,9016.98,9016.98,9010.87,9010.87,9030,164,1681,
2014-12-11_12:50,9016.51,9016.51,9011.14,9014.79,10007,159,1615,
2014-12-11_12:51,9014.63,9015.11,9010.81,9014.94,9957,191,1744,
2014-12-11_12:52,9010.02,9015.73,9010.02,9010.44,9062,220,1675,
2014-12-11_12:53,9013.49,9015.43,9009.55,9015.43,7481,188,1752,
2014-12-11_12:54,9010.18,9015.64,9009.73,9009.73,10338,194,2066,
2014-12-11_12:55,9015.19,9015.19,9009.63,9009.63,9856,164,1739,
2014-12-11_12:56,9014.80,9016.38,9010.86,9011.34,8760,172,1563,
2014-12-11_12:57,9011.18,9015.21,9010.05,9010.05,8830,161,1591,
2014-12-11_12:58,9010.88,9015.40,9010.66,9011.13,13661,188,1939,
2014-12-11_12:59,9014.97,9017.49,9011.53,9017.49,10587,187,1727,
2014-12-11_13:00,9017.30,9017.30,9011.83,9016.88,9155,223,1790,
2014-12-11_13:01,9012.80,9017.86,9012.04,9012.86,11498,274,2198,
2014-12-11_13:02,9011.45,9018.06,9011.45,9013.64,12511,218,2058,
2014-12-11_13:03,9011.73,9017.59,9011.73,9016.41,9796,205,1912,
2014-12-11_13:04,9012.10,9017.37,9012.10,9016.43,11111,219,2070,
2014-12-11_13:05,9012.03,9017.51,9012.03,9013.87,11965,237,2122,
2014-12-11_13:06,9012.00,9017.51,9012.00,9016.20,8894,211,2020,
2014-12-11_13:07,9015.97,9017.51,9011.88,9017.51,19006,273,2440,
2014-12-11_13:08,9017.52,9017.62,9011.82,9017.62,9218,229,2083,
2014-12-11_13:09,9017.03,9019.40,9017.03,9019.40,13362,231,2300,
2014-12-11_13:10,9018.26,9019.77,9013.53,9019.77,22790,278,2685,
2014-12-11_13:11,9017.30,9018.51,9013.40,9014.65,16330,277,2471,
2014-12-11_13:12,9017.70,9018.36,9014.25,9014.26,12191,256,2362,
2014-12-11_13:13,9014.04,9018.76,9012.75,9013.23,16715,353,2722,
2014-12-11_13:14,9011.96,9013.46,9011.96,9013.17,23693,298,2614,
2014-12-11_13:15,9017.33,9018.45,9013.01,9018.45,16494,295,2776,
2014-12-11_13:16,9018.02,9019.90,9013.10,9014.26,16135,279,2671,
2014-12-11_13:17,9017.74,9020.16,9017.74,9018.90,15237,323,2894,
2014-12-11_13:18,9018.99,9020.02,9014.09,9014.09,17458,357,2995,
2014-12-11_13:19,9013.66,9019.39,9013.66,9015.13,22510,410,3352,
2014-12-11_13:20,9019.90,9020.01,9014.28,9014.28,27800,422,3470,
2014-12-11_13:21,9013.51,9021.00,9013.51,9021.00,29079,409,3603,
2014-12-11_13:22,9021.68,9022.90,9017.05,9022.90,23284,358,3269,
2014-12-11_13:23,9023.23,9023.23,9018.38,9018.38,23716,380,3502,
2014-12-11_13:24,9024.09,9024.97,9019.37,9024.53,26132,383,3829,
2014-12-11_13:25,9023.84,9025.89,9023.84,9025.89,32125,506,4790,
2014-12-11_13:26,9025.89,9025.89,9025.89,9025.89,0,0,0,
2014-12-11_13:27,9025.89,9025.89,9025.89,9025.89,0,0,0,
2014-12-11_13:28,9025.89,9025.89,9025.89,9025.89,0,0,0,
2014-12-11_13:29,9025.89,9025.89,9025.89,9025.89,0,0,0,
2014-12-11_13:30,9025.89,9025.89,9013.07,9013.07,135607,5471,28650,
2014-12-12_09:01,9041.54,9048.43,9038.05,9047.75,53403,2173,15001,
2014-12-12_09:02,9047.32,9047.32,9035.34,9036.36,36381,1079,8056,
2014-12-12_09:03,9042.15,9048.24,9042.15,9048.24,48290,726,6352,
2014-12-12_09:04,9048.69,9052.63,9048.69,9052.63,53515,756,5779,
2014-12-12_09:05,9054.86,9054.86,9050.63,9054.10,70078,789,6646,
2014-12-12_09:06,9060.51,9062.52,9055.48,9055.48,110853,949,7299,
2014-12-12_09:07,9053.58,9053.68,9052.05,9053.60,78512,871,7075,
2014-12-12_09:08,9053.77,9054.82,9048.91,9051.04,81166,732,5733,
2014-12-12_09:09,9045.70,9051.79,9045.70,9045.86,63567,565,5548,
2014-12-12_09:10,9048.21,9048.99,9044.91,9048.73,49180,587,5440,
2014-12-12_09:11,9045.63,9052.86,9045.63,9052.77,55115,532,4615,
2014-12-12_09:12,9051.52,9053.66,9051.52,9053.66,43382,501,4872,
2014-12-12_09:13,9055.06,9056.25,9054.86,9056.25,38936,484,4251,
2014-12-12_09:14,9052.00,9060.26,9052.00,9060.26,56985,571,4464,
2014-12-12_09:15,9060.30,9063.31,9060.30,9063.31,64470,633,5334,
2014-12-12_09:16,9063.34,9070.78,9063.34,9066.53,59334,628,5314,
2014-12-12_09:17,9071.14,9072.14,9066.28,9072.14,55183,592,4978,
2014-12-12_09:18,9073.42,9073.66,9068.69,9072.92,61686,493,4714,
2014-12-12_09:19,9073.91,9073.91,9068.77,9073.12,58070,506,4763,
2014-12-12_09:20,9074.17,9076.23,9073.85,9075.90,36137,486,4596,
2014-12-12_09:21,9076.05,9078.29,9076.05,9078.17,40130,577,4379,
2014-12-12_09:22,9083.18,9084.27,9079.51,9080.10,45891,449,4309,
2014-12-12_09:23,9080.49,9081.43,9076.24,9081.15,35315,425,4099,
2014-12-12_09:24,9082.09,9082.09,9081.22,9082.08,40557,372,3990,
2014-12-12_09:25,9081.00,9081.07,9077.64,9077.64,36578,405,3913,
2014-12-12_09:26,9073.90,9077.50,9072.50,9076.13,35763,367,3905,
2014-12-12_09:27,9075.97,9075.97,9072.43,9074.80,32161,358,3599,
2014-12-12_09:28,9075.97,9077.19,9073.09,9077.15,25019,302,3111,
2014-12-12_09:29,9078.10,9078.10,9076.93,9077.09,21072,237,2897,
2014-12-12_09:30,9077.64,9077.64,9072.95,9072.95,21077,252,2915,
2014-12-12_09:31,9077.39,9078.35,9077.39,9077.70,22208,325,3146,
2014-12-12_09:32,9078.18,9078.18,9073.26,9077.52,33086,323,3157,
2014-12-12_09:33,9076.64,9076.64,9070.79,9070.79,34022,401,3634,
2014-12-12_09:34,9076.15,9077.16,9072.24,9072.43,31630,417,3378,
2014-12-12_09:35,9072.33,9076.30,9071.78,9072.69,21946,430,3458,
2014-12-12_09:36,9074.96,9076.18,9070.06,9070.06,23618,328,3191,
2014-12-12_09:37,9070.38,9074.71,9070.36,9074.71,24421,311,3037,
2014-12-12_09:38,9074.41,9074.41,9069.76,9069.76,22016,319,3039,
2014-12-12_09:39,9070.19,9074.85,9069.26,9069.97,32563,331,3198,
2014-12-12_09:40,9070.96,9074.40,9069.58,9073.50,29673,326,2926,
2014-12-12_09:41,9069.59,9074.64,9069.09,9069.63,18463,298,2918,
2014-12-12_09:42,9067.99,9074.61,9067.99,9069.91,16510,242,2460,
2014-12-12_09:43,9069.05,9074.66,9069.05,9070.77,15547,224,2458,
2014-12-12_09:44,9074.45,9074.72,9068.97,9069.26,18570,243,2670,
2014-12-12_09:45,9070.16,9070.16,9067.89,9067.89,24714,272,2829,
2014-12-12_09:46,9068.17,9071.55,9067.29,9067.29,31589,278,3108,
2014-12-12_09:47,9071.61,9071.61,9066.23,9071.01,16223,274,2784,
2014-12-12_09:48,9070.42,9070.42,9064.84,9070.27,18864,304,2743,
2014-12-12_09:49,9064.79,9070.15,9064.79,9065.01,17047,301,2666,
2014-12-12_09:50,9065.89,9069.48,9064.67,9069.09,22362,285,2824,
2014-12-12_09:51,9065.11,9069.98,9064.88,9065.95,23631,264,2618,
2014-12-12_09:52,9071.05,9071.16,9065.51,9065.51,24275,293,2831,
2014-12-12_09:53,9070.44,9071.30,9066.08,9070.44,23346,309,2595,
2014-12-12_09:54,9065.69,9071.29,9065.69,9071.29,36981,368,3049,
2014-12-12_09:55,9065.82,9072.64,9065.82,9072.64,25180,325,2742,
2014-12-12_09:56,9072.49,9073.49,9068.68,9073.26,18520,257,2386,
2014-12-12_09:57,9072.88,9072.97,9068.88,9071.69,19728,277,2565,
2014-12-12_09:58,9071.81,9071.90,9067.40,9070.24,14455,242,2201,
2014-12-12_09:59,9070.84,9071.68,9066.72,9071.29,18927,273,2315,
2014-12-12_10:00,9066.10,9071.78,9066.10,9069.95,18723,275,2373,
2014-12-12_10:01,9070.36,9070.39,9064.96,9069.54,16283,328,2585,
2014-12-12_10:02,9068.81,9068.81,9054.33,9054.33,43375,709,5209,
2014-12-12_10:03,9053.77,9053.89,9051.45,9052.57,35385,647,4746,
2014-12-12_10:04,9053.22,9053.60,9049.80,9049.80,26543,576,3567,
2014-12-12_10:05,9049.26,9050.87,9049.00,9050.87,26592,400,3222,
2014-12-12_10:06,9049.67,9055.16,9049.11,9055.16,22039,289,2797,
2014-12-12_10:07,9053.08,9053.08,9048.15,9048.78,20477,286,2706,
2014-12-12_10:08,9049.37,9054.90,9049.37,9054.86,14775,208,2045,
2014-12-12_10:09,9054.93,9056.83,9054.93,9055.42,15446,193,2035,
2014-12-12_10:10,9051.22,9057.76,9050.26,9050.64,12596,212,2325,
2014-12-12_10:11,9054.45,9055.62,9050.66,9055.62,20656,203,2063,
2014-12-12_10:12,9055.98,9056.23,9051.20,9052.35,16744,193,2155,
2014-12-12_10:13,9050.85,9055.84,9050.70,9051.76,10074,201,2014,
2014-12-12_10:14,9054.50,9056.09,9051.03,9055.89,10635,164,1740,
2014-12-12_10:15,9055.93,9055.93,9051.92,9052.15,8135,173,1562,
2014-12-12_10:16,9051.75,9055.94,9050.77,9050.77,13222,170,1701,
2014-12-12_10:17,9050.58,9057.58,9050.58,9053.03,14075,188,2043,
2014-12-12_10:18,9056.91,9056.91,9051.34,9051.48,10997,178,1812,
2014-12-12_10:19,9050.87,9052.87,9050.87,9052.87,11022,195,2054,
2014-12-12_10:20,9056.45,9057.98,9053.16,9057.98,14767,215,1989,
2014-12-12_10:21,9055.70,9056.46,9050.60,9051.39,16997,220,2209,
2014-12-12_10:22,9051.89,9052.17,9048.66,9049.57,17136,297,2807,
2014-12-12_10:23,9047.94,9047.94,9044.15,9044.15,31117,686,5126,
2014-12-12_10:24,9043.47,9043.47,9040.45,9040.45,23074,432,3097,
2014-12-12_10:25,9040.67,9045.96,9040.67,9045.96,15338,265,2487,
2014-12-12_10:26,9042.15,9047.35,9041.81,9047.02,14413,216,2069,
2014-12-12_10:27,9043.62,9048.18,9042.57,9047.33,17139,205,2101,
2014-12-12_10:28,9043.23,9046.64,9042.38,9046.64,10797,191,1970,
2014-12-12_10:29,9042.83,9048.58,9042.83,9048.58,9718,190,1781,
2014-12-12_10:30,9049.20,9049.37,9048.56,9048.82,8794,182,1839,
2014-12-12_10:31,9048.37,9049.21,9044.68,9049.21,8706,145,1787,
2014-12-12_10:32,9044.72,9049.36,9044.25,9049.36,9170,200,1833,
2014-12-12_10:33,9044.51,9050.30,9044.51,9050.30,10887,185,2040,
2014-12-12_10:34,9045.37,9050.44,9045.10,9045.37,7336,139,1653,
2014-12-12_10:35,9050.53,9050.74,9046.31,9050.21,9078,172,1947,
2014-12-12_10:36,9050.70,9051.77,9046.34,9051.77,18822,213,2239,
2014-12-12_10:37,9052.49,9052.49,9051.10,9052.38,10568,183,1832,
2014-12-12_10:38,9053.45,9053.45,9047.76,9047.76,11095,197,1950,
2014-12-12_10:39,9048.44,9053.17,9048.44,9052.67,9997,185,1842,
2014-12-12_10:40,9053.03,9053.39,9048.95,9053.10,7421,182,1704,
2014-12-12_10:41,9055.66,9055.66,9054.09,9054.30,9760,208,2263,
2014-12-12_10:42,9054.11,9054.26,9048.63,9053.52,8714,164,1792,
2014-12-12_10:43,9053.94,9054.47,9053.80,9053.80,13417,201,1890,
2014-12-12_10:44,9053.73,9055.47,9053.71,9053.71,12773,190,1733,
2014-12-12_10:45,9053.39,9054.36,9053.30,9053.86,11098,244,1891,
2014-12-12_10:46,9054.52,9059.38,9054.52,9054.65,11465,169,1805,
2014-12-12_10:47,9055.47,9060.17,9055.47,9055.85,9822,173,1615,
2014-12-12_10:48,9060.15,9060.35,9053.96,9053.96,18044,258,2086,
2014-12-12_10:49,9054.39,9059.76,9054.08,9059.76,8635,195,1903,
2014-12-12_10:50,9056.10,9061.13,9056.10,9059.99,8549,217,1911,
2014-12-12_10:51,9056.20,9060.21,9055.38,9060.09,9533,166,1574,
2014-12-12_10:52,9060.19,9060.19,9053.44,9053.89,8316,161,1591,
2014-12-12_10:53,9058.38,9058.58,9057.02,9057.02,8208,144,1559,
2014-12-12_10:54,9057.54,9058.22,9053.11,9057.88,6057,159,1610,
2014-12-12_10:55,9054.12,9054.12,9052.58,9052.70,9924,173,1804,
2014-12-12_10:56,9052.29,9057.21,9052.29,9057.21,11832,238,2027,
2014-12-12_10:57,9052.87,9052.91,9052.12,9052.41,9728,195,1859,
2014-12-12_10:58,9056.86,9056.86,9051.46,9051.63,8691,155,1620,
2014-12-12_10:59,9052.27,9052.27,9050.87,9051.67,9947,181,1721,
2014-12-12_11:00,9050.61,9055.91,9050.61,9051.59,9839,184,1831,
2014-12-12_11:01,9051.95,9052.48,9051.00,9051.00,9001,164,1716,
2014-12-12_11:02,9051.20,9055.71,9050.92,9055.71,8467,198,1829,
2014-12-12_11:03,9056.26,9056.26,9050.46,9051.59,13923,258,1942,
2014-12-12_11:04,9050.89,9051.94,9050.16,9051.94,12729,228,2017,
2014-12-12_11:05,9051.34,9054.89,9049.90,9050.13,9707,182,1735,
2014-12-12_11:06,9050.46,9050.46,9049.21,9049.21,9842,193,1695,
2014-12-12_11:07,9049.88,9051.23,9049.88,9051.23,7240,139,1510,
2014-12-12_11:08,9050.53,9051.54,9045.51,9045.51,8741,162,1573,
2014-12-12_11:09,9050.92,9050.96,9047.01,9050.71,8000,151,1724,
2014-12-12_11:10,9045.63,9047.18,9045.63,9046.83,8530,132,1572,
2014-12-12_11:11,9047.88,9050.08,9044.73,9050.08,9857,157,1649,
2014-12-12_11:12,9049.90,9050.70,9045.57,9050.70,7231,144,1593,
2014-12-12_11:13,9050.00,9050.79,9045.93,9050.79,6467,167,1632,
2014-12-12_11:14,9049.84,9050.83,9046.61,9050.83,10245,255,1990,
2014-12-12_11:15,9051.45,9051.45,9045.83,9047.33,7470,189,1632,
2014-12-12_11:16,9046.97,9051.59,9046.59,9046.59,7060,154,1605,
2014-12-12_11:17,9052.02,9052.10,9047.21,9051.83,7777,172,1566,
2014-12-12_11:18,9051.98,9052.50,9047.88,9052.30,6995,140,1520,
2014-12-12_11:19,9047.29,9052.19,9046.93,9052.19,6875,155,1455,
2014-12-12_11:20,9051.96,9052.47,9047.20,9052.20,5291,140,1416,
2014-12-12_11:21,9052.44,9053.32,9047.72,9048.59,6307,139,1429,
2014-12-12_11:22,9053.03,9053.05,9048.05,9052.78,11779,192,1695,
2014-12-12_11:23,9052.63,9053.12,9047.78,9053.12,11538,181,1736,
2014-12-12_11:24,9053.37,9053.37,9047.44,9053.19,8818,142,1578,
2014-12-12_11:25,9048.72,9052.44,9047.23,9051.53,13355,179,1756,
2014-12-12_11:26,9052.80,9052.90,9051.87,9052.65,11789,212,1888,
2014-12-12_11:27,9048.29,9053.19,9048.29,9053.14,16815,235,2007,
2014-12-12_11:28,9053.08,9055.13,9049.26,9055.13,10218,167,1657,
2014-12-12_11:29,9054.50,9054.54,9053.81,9053.81,9788,183,1663,
2014-12-12_11:30,9053.56,9053.56,9047.98,9052.74,18729,203,1780,
2014-12-12_11:31,9052.21,9054.54,9052.21,9054.15,16593,178,1802,
2014-12-12_11:32,9049.31,9053.32,9048.05,9053.04,10045,165,1827,
2014-12-12_11:33,9053.47,9053.47,9048.38,9052.88,7812,150,1648,
2014-12-12_11:34,9052.99,9053.51,9048.38,9052.09,12581,147,1696,
2014-12-12_11:35,9052.46,9053.05,9047.83,9053.05,6744,141,1583,
2014-12-12_11:36,9052.87,9053.19,9048.22,9052.23,7414,161,1578,
2014-12-12_11:37,9047.96,9053.86,9047.96,9053.86,5405,135,1473,
2014-12-12_11:38,9053.95,9053.95,9048.83,9053.50,5993,125,1471,
2014-12-12_11:39,9054.05,9054.05,9052.15,9052.78,5161,120,1518,
2014-12-12_11:40,9052.53,9052.60,9048.45,9052.32,6755,146,1477,
2014-12-12_11:41,9052.34,9053.33,9047.40,9047.40,8947,150,1621,
2014-12-12_11:42,9047.58,9052.41,9047.58,9051.83,6917,124,1391,
2014-12-12_11:43,9052.02,9052.02,9046.56,9046.56,7681,170,1693,
2014-12-12_11:44,9045.95,9047.23,9045.95,9047.13,6072,148,1493,
2014-12-12_11:45,9052.83,9052.83,9047.06,9051.54,5256,147,1536,
2014-12-12_11:46,9045.39,9050.59,9045.39,9045.44,7779,135,1619,
2014-12-12_11:47,9046.04,9051.05,9045.54,9049.81,6792,157,1634,
2014-12-12_11:48,9045.37,9046.29,9044.97,9046.29,7540,153,1573,
2014-12-12_11:49,9046.10,9051.32,9045.49,9046.81,5862,150,1456,
2014-12-12_11:50,9047.06,9051.04,9046.43,9046.43,5693,130,1350,
2014-12-12_11:51,9048.11,9048.11,9046.33,9046.64,5314,139,1349,
2014-12-12_11:52,9046.89,9052.00,9046.25,9046.25,6451,136,1278,
2014-12-12_11:53,9048.07,9048.07,9046.11,9046.11,6896,157,1419,
2014-12-12_11:54,9050.95,9050.95,9046.98,9047.59,6087,131,1338,
2014-12-12_11:55,9048.31,9050.75,9046.74,9046.96,7539,161,1558,
2014-12-12_11:56,9047.38,9052.29,9047.06,9047.11,5903,136,1459,
2014-12-12_11:57,9047.94,9052.29,9047.23,9047.87,6381,179,1621,
2014-12-12_11:58,9047.51,9048.45,9047.03,9047.51,7860,171,1535,
2014-12-12_11:59,9048.56,9048.74,9046.86,9046.86,7618,175,1535,
2014-12-12_12:00,9046.55,9047.50,9046.28,9047.50,7208,160,1638,
2014-12-12_12:01,9048.44,9048.44,9046.91,9048.01,11053,263,2202,
2014-12-12_12:02,9048.13,9048.77,9047.82,9048.76,10923,208,1687,
2014-12-12_12:03,9048.37,9048.37,9047.36,9048.08,6514,190,1419,
2014-12-12_12:04,9048.69,9053.33,9047.47,9048.42,6841,149,1540,
2014-12-12_12:05,9048.80,9054.65,9048.71,9054.65,8847,176,1759,
2014-12-12_12:06,9049.62,9054.77,9048.97,9054.20,10357,186,1790,
2014-12-12_12:07,9050.10,9054.86,9049.19,9054.86,9341,151,1696,
2014-12-12_12:08,9049.53,9055.00,9049.53,9050.12,6412,171,1842,
2014-12-12_12:09,9050.02,9055.50,9050.02,9050.22,6591,147,1665,
2014-12-12_12:10,9055.09,9055.09,9049.53,9050.13,6794,125,1439,
2014-12-12_12:11,9049.05,9055.30,9047.62,9047.62,7827,176,1770,
2014-12-12_12:12,9052.33,9053.76,9048.82,9053.22,8038,161,1534,
2014-12-12_12:13,9052.22,9052.22,9047.47,9047.47,9802,222,1794,
2014-12-12_12:14,9045.13,9046.07,9044.96,9046.07,12524,288,2462,
2014-12-12_12:15,9044.29,9044.29,9040.27,9040.27,19173,626,2868,
2014-12-12_12:16,9038.99,9038.99,9032.59,9034.43,21222,585,3837,
2014-12-12_12:17,9032.78,9037.39,9032.30,9036.47,11377,248,2128,
2014-12-12_12:18,9031.59,9036.15,9031.59,9035.67,10654,209,1922,
2014-12-12_12:19,9032.03,9032.54,9031.13,9032.54,10282,200,1605,
2014-12-12_12:20,9037.05,9037.05,9030.91,9032.50,9734,183,1885,
2014-12-12_12:21,9033.36,9038.03,9033.36,9033.56,6238,128,1365,
2014-12-12_12:22,9032.81,9037.88,9032.62,9032.62,8863,152,1497,
2014-12-12_12:23,9033.72,9039.07,9033.72,9039.07,6656,142,1398,
2014-12-12_12:24,9039.52,9039.52,9032.63,9037.20,7528,163,1689,
2014-12-12_12:25,9037.39,9037.77,9032.28,9037.77,8014,184,1862,
2014-12-12_12:26,9038.00,9038.00,9032.42,9036.68,16560,200,2064,
2014-12-12_12:27,9037.53,9037.53,9030.35,9030.35,8939,144,1549,
2014-12-12_12:28,9030.71,9037.10,9030.71,9032.62,8744,177,1720,
2014-12-12_12:29,9032.67,9037.29,9031.06,9031.68,7026,139,1576,
2014-12-12_12:30,9036.16,9036.16,9031.82,9032.99,8467,137,1552,
2014-12-12_12:31,9037.08,9037.08,9030.41,9035.94,7852,133,1651,
2014-12-12_12:32,9035.94,9035.94,9030.82,9031.64,7757,135,1523,
2014-12-12_12:33,9035.61,9035.61,9030.60,9031.99,9055,154,1631,
2014-12-12_12:34,9031.79,9036.15,9031.45,9031.83,7175,145,1665,
2014-12-12_12:35,9030.98,9031.43,9030.32,9031.43,9685,181,1754,
2014-12-12_12:36,9031.94,9031.94,9031.06,9031.06,9370,345,2008,
2014-12-12_12:37,9030.91,9031.42,9029.79,9030.90,7771,179,1665,
2014-12-12_12:38,9030.96,9031.26,9030.11,9031.26,6276,139,1509,
2014-12-12_12:39,9030.24,9035.35,9030.24,9030.70,6636,148,1573,
2014-12-12_12:40,9031.32,9035.97,9031.32,9032.45,6418,139,1677,
2014-12-12_12:41,9031.25,9036.47,9030.40,9031.11,6393,141,1673,
2014-12-12_12:42,9030.68,9032.12,9030.68,9031.12,9255,199,1991,
2014-12-12_12:43,9030.86,9036.29,9030.60,9033.14,9284,192,2070,
2014-12-12_12:44,9036.63,9036.63,9031.38,9031.38,10475,225,2077,
2014-12-12_12:45,9034.73,9034.73,9030.29,9034.61,9767,223,2103,
2014-12-12_12:46,9034.05,9035.10,9029.16,9030.04,9993,216,2204,
2014-12-12_12:47,9028.90,9029.49,9028.70,9028.70,7692,174,1905,
2014-12-12_12:48,9027.82,9032.28,9027.57,9027.57,12228,225,2078,
2014-12-12_12:49,9032.61,9032.61,9027.84,9027.84,9003,194,1887,
2014-12-12_12:50,9026.73,9032.26,9026.73,9027.08,13702,225,2222,
2014-12-12_12:51,9026.46,9032.35,9026.46,9028.01,11366,199,2113,
2014-12-12_12:52,9027.81,9028.58,9027.68,9027.68,8112,186,2058,
2014-12-12_12:53,9027.11,9031.84,9027.03,9031.84,8135,161,1770,
2014-12-12_12:54,9031.00,9032.21,9026.82,9027.71,9375,180,1821,
2014-12-12_12:55,9030.95,9032.62,9027.86,9027.86,7357,149,1771,
2014-12-12_12:56,9031.34,9031.97,9027.57,9027.57,7749,178,1964,
2014-12-12_12:57,9030.76,9031.25,9026.51,9026.51,8640,177,1843,
2014-12-12_12:58,9031.30,9031.66,9026.02,9031.66,8891,230,2041,
2014-12-12_12:59,9026.11,9031.42,9025.93,9031.21,8383,174,1874,
2014-12-12_13:00,9026.07,9031.99,9026.07,9031.45,11408,225,2368,
2014-12-12_13:01,9025.98,9032.04,9025.98,9030.87,11925,239,2175,
2014-12-12_13:02,9030.50,9032.05,9025.93,9030.57,11075,209,1892,
2014-12-12_13:03,9030.33,9031.56,9026.52,9026.52,10714,203,1977,
2014-12-12_13:04,9026.05,9032.07,9026.05,9026.13,13447,238,2128,
2014-12-12_13:05,9031.33,9031.60,9031.22,9031.54,11285,224,2064,
2014-12-12_13:06,9027.50,9031.94,9027.50,9028.81,20688,239,2462,
2014-12-12_13:07,9026.99,9033.40,9026.99,9033.40,12186,273,2533,
2014-12-12_13:08,9032.58,9033.93,9032.44,9032.44,17008,252,2518,
2014-12-12_13:09,9032.99,9034.71,9028.30,9033.79,17378,278,2808,
2014-12-12_13:10,9032.53,9033.28,9029.77,9033.00,28019,299,2808,
2014-12-12_13:11,9032.33,9033.35,9029.75,9032.86,26126,308,2989,
2014-12-12_13:12,9033.30,9033.88,9029.65,9033.35,19560,258,2740,
2014-12-12_13:13,9031.78,9033.34,9027.97,9032.17,15082,302,2936,
2014-12-12_13:14,9026.20,9033.02,9026.20,9033.02,17451,307,2973,
2014-12-12_13:15,9032.62,9032.62,9026.89,9032.19,18583,311,2969,
2014-12-12_13:16,9027.09,9032.08,9026.47,9031.59,16664,325,3202,
2014-12-12_13:17,9027.24,9032.17,9026.46,9026.46,23386,389,3351,
2014-12-12_13:18,9029.89,9029.89,9025.51,9027.09,18987,372,3187,
2014-12-12_13:19,9025.98,9031.93,9025.60,9031.93,22240,324,3275,
2014-12-12_13:20,9030.40,9030.40,9024.02,9024.02,23466,399,3697,
2014-12-12_13:21,9022.56,9030.88,9022.56,9030.46,22864,440,4095,
2014-12-12_13:22,9029.04,9030.74,9024.79,9030.74,19478,383,3833,
2014-12-12_13:23,9030.28,9030.93,9029.57,9030.16,21962,365,3771,
2014-12-12_13:24,9031.73,9032.76,9026.77,9031.76,28146,426,4438,
2014-12-12_13:25,9028.19,9032.78,9026.94,9032.78,29322,464,4657,
2014-12-12_13:26,9032.78,9032.78,9032.78,9032.78,0,0,0,
2014-12-12_13:27,9032.78,9032.78,9032.78,9032.78,0,0,0,
2014-12-12_13:28,9032.78,9032.78,9032.78,9032.78,0,0,0,
2014-12-12_13:29,9032.78,9032.78,9032.78,9032.78,0,0,0,
2014-12-12_13:30,9032.78,9032.78,9027.33,9027.33,129980,5413,28849,
2014-12-15_09:01,8987.95,8987.95,8964.04,8969.39,67637,2738,19909,
2014-12-15_09:02,8964.95,8974.03,8964.95,8972.62,31761,722,6445,
2014-12-15_09:03,8968.29,8973.07,8965.74,8968.35,44679,985,7282,
2014-12-15_09:04,8972.99,8974.38,8972.99,8974.33,55762,736,6762,
2014-12-15_09:05,8976.39,8981.77,8976.39,8979.64,65255,703,6400,
2014-12-15_09:06,8980.24,8985.52,8979.66,8979.66,68253,663,6615,
2014-12-15_09:07,8979.63,8979.68,8974.23,8974.90,51233,590,6220,
2014-12-15_09:08,8971.60,8971.60,8964.14,8964.14,77621,896,8432,
2014-12-15_09:09,8962.23,8966.22,8957.99,8957.99,49503,599,6050,
2014-12-15_09:10,8957.83,8957.83,8950.25,8950.25,64081,822,7892,
2014-12-15_09:11,8951.10,8951.10,8946.44,8946.53,61883,702,6721,
2014-12-15_09:12,8947.23,8952.20,8945.06,8945.57,53405,658,6426,
2014-12-15_09:13,8948.90,8949.75,8943.55,8949.75,43365,485,5273,
2014-12-15_09:14,8948.18,8953.88,8948.18,8952.55,44511,431,4502,
2014-12-15_09:15,8958.65,8962.00,8958.65,8962.00,35110,372,4147,
2014-12-15_09:16,8960.31,8965.56,8960.31,8963.69,42462,571,4305,
2014-12-15_09:17,8964.70,8966.39,8964.29,8965.30,31877,351,3733,
2014-12-15_09:18,8965.91,8967.29,8965.67,8967.29,24890,355,3433,
2014-12-15_09:19,8967.48,8973.25,8967.14,8973.25,36221,391,3862,
2014-12-15_09:20,8973.20,8973.20,8963.25,8963.25,33581,545,4652,
2014-12-15_09:21,8960.65,8960.65,8955.47,8955.47,42577,626,5435,
2014-12-15_09:22,8955.17,8955.33,8953.28,8953.28,31685,500,4609,
2014-12-15_09:23,8953.17,8953.67,8949.21,8949.61,31887,383,3709,
2014-12-15_09:24,8949.89,8954.15,8949.89,8950.83,26025,267,2839,
2014-12-15_09:25,8956.18,8956.78,8951.47,8956.78,20870,283,2764,
2014-12-15_09:26,8962.03,8963.50,8958.43,8961.10,19298,258,2542,
2014-12-15_09:27,8964.54,8965.97,8961.19,8961.19,16769,272,2741,
2014-12-15_09:28,8961.53,8963.37,8960.74,8963.37,20066,490,2892,
2014-12-15_09:29,8961.87,8962.42,8958.53,8958.62,19393,288,2888,
2014-12-15_09:30,8959.53,8963.52,8958.27,8961.95,16661,237,2381,
2014-12-15_09:31,8956.95,8958.24,8956.95,8958.24,17897,232,2554,
2014-12-15_09:32,8957.74,8962.75,8957.74,8959.08,17771,261,2753,
2014-12-15_09:33,8958.55,8959.63,8956.21,8956.21,19553,307,2871,
2014-12-15_09:34,8958.37,8958.37,8955.62,8957.26,22394,272,2720,
2014-12-15_09:35,8961.83,8962.03,8954.38,8961.15,17609,300,2641,
2014-12-15_09:36,8956.28,8956.28,8954.68,8954.68,34936,399,3454,
2014-12-15_09:37,8955.08,8956.39,8954.53,8955.10,21068,289,2559,
2014-12-15_09:38,8959.82,8959.82,8951.64,8956.60,19223,285,2884,
2014-12-15_09:39,8956.13,8956.13,8949.79,8955.53,40956,401,3878,
2014-12-15_09:40,8954.91,8954.99,8950.33,8954.99,26837,408,3867,
2014-12-15_09:41,8949.49,8957.36,8949.49,8957.36,16910,292,2761,
2014-12-15_09:42,8957.05,8958.25,8956.93,8958.25,22752,345,2827,
2014-12-15_09:43,8959.27,8960.39,8959.27,8959.70,22442,292,2736,
2014-12-15_09:44,8959.74,8961.15,8956.00,8960.96,22280,333,2774,
2014-12-15_09:45,8956.24,8961.97,8956.24,8961.09,18871,328,2391,
2014-12-15_09:46,8959.38,8962.79,8959.38,8962.79,18916,330,2380,
2014-12-15_09:47,8967.08,8968.70,8963.15,8968.70,18083,294,2459,
2014-12-15_09:48,8964.80,8969.52,8963.97,8963.97,18854,269,2518,
2014-12-15_09:49,8964.30,8965.67,8964.24,8964.24,19530,290,2414,
2014-12-15_09:50,8964.18,8965.70,8962.28,8964.40,16169,223,2273,
2014-12-15_09:51,8965.41,8971.52,8965.41,8967.17,12964,225,2251,
2014-12-15_09:52,8966.47,8967.04,8959.91,8959.91,33580,547,4258,
2014-12-15_09:53,8958.93,8958.93,8952.16,8957.42,27683,442,3896,
2014-12-15_09:54,8951.14,8956.73,8951.14,8955.84,20446,317,2726,
2014-12-15_09:55,8950.19,8955.72,8949.90,8954.86,30592,318,2691,
2014-12-15_09:56,8955.08,8956.24,8954.97,8955.67,23061,345,2830,
2014-12-15_09:57,8955.52,8955.88,8949.39,8949.39,14451,239,2284,
2014-12-15_09:58,8954.65,8956.17,8953.32,8953.32,13575,232,2520,
2014-12-15_09:59,8954.06,8955.91,8950.55,8955.68,21701,262,2332,
2014-12-15_10:00,8955.48,8956.63,8955.48,8956.04,16890,231,1918,
2014-12-15_10:01,8956.10,8956.10,8947.77,8947.77,42383,1148,3847,
2014-12-15_10:02,8943.75,8946.77,8943.75,8946.27,20731,338,2716,
2014-12-15_10:03,8946.35,8947.63,8943.04,8947.13,18318,259,2597,
2014-12-15_10:04,8948.94,8948.94,8946.37,8946.89,19798,302,2690,
2014-12-15_10:05,8946.61,8950.27,8946.20,8947.68,16910,212,2202,
2014-12-15_10:06,8948.39,8948.39,8947.11,8947.38,15780,205,2225,
2014-12-15_10:07,8948.78,8949.12,8947.67,8948.92,10845,187,1941,
2014-12-15_10:08,8950.11,8950.11,8948.32,8948.46,9856,169,1722,
2014-12-15_10:09,8948.06,8948.89,8944.55,8948.89,9683,165,1768,
2014-12-15_10:10,8944.88,8949.16,8944.88,8949.16,12588,206,2101,
2014-12-15_10:11,8949.20,8949.35,8943.89,8944.70,9440,170,1696,
2014-12-15_10:12,8948.96,8949.64,8944.71,8944.71,9563,170,1751,
2014-12-15_10:13,8949.68,8954.78,8949.68,8954.00,13208,229,1794,
2014-12-15_10:14,8954.55,8955.56,8950.26,8951.46,11182,169,1626,
2014-12-15_10:15,8950.84,8951.79,8950.58,8950.60,7442,194,1765,
2014-12-15_10:16,8952.05,8956.70,8952.05,8952.28,6822,130,1459,
2014-12-15_10:17,8952.39,8958.49,8952.39,8957.91,6623,153,1453,
2014-12-15_10:18,8957.83,8959.23,8954.61,8958.33,9725,159,1571,
2014-12-15_10:19,8954.51,8959.33,8954.51,8956.61,7466,150,1429,
2014-12-15_10:20,8961.17,8961.17,8954.89,8955.00,7398,157,1586,
2014-12-15_10:21,8954.34,8959.75,8954.34,8955.03,9636,170,1903,
2014-12-15_10:22,8954.54,8958.77,8952.33,8957.25,12428,224,2223,
2014-12-15_10:23,8958.21,8958.69,8954.25,8954.25,8523,184,1801,
2014-12-15_10:24,8959.28,8959.28,8955.18,8956.20,10572,154,1742,
2014-12-15_10:25,8955.54,8960.65,8955.02,8960.65,19923,256,2187,
2014-12-15_10:26,8960.69,8961.47,8955.53,8960.61,10937,208,1983,
2014-12-15_10:27,8955.36,8962.43,8955.36,8962.43,8836,186,1689,
2014-12-15_10:28,8962.61,8963.37,8957.35,8958.33,10707,177,1731,
2014-12-15_10:29,8961.00,8961.94,8960.17,8960.17,9044,163,1715,
2014-12-15_10:30,8960.56,8960.71,8954.80,8960.71,13932,192,2030,
2014-12-15_10:31,8955.46,8960.51,8954.88,8955.56,10655,197,2061,
2014-12-15_10:32,8955.89,8960.11,8955.25,8959.78,13090,201,1908,
2014-12-15_10:33,8959.92,8960.16,8959.62,8959.62,9374,160,1786,
2014-12-15_10:34,8960.27,8962.29,8959.85,8960.72,7679,134,1633,
2014-12-15_10:35,8960.82,8962.10,8955.45,8962.10,9468,150,1719,
2014-12-15_10:36,8957.20,8963.36,8956.95,8963.36,17420,219,2208,
2014-12-15_10:37,8963.97,8964.25,8959.92,8963.95,19079,275,2309,
2014-12-15_10:38,8963.81,8964.63,8963.37,8963.78,14307,209,2134,
2014-12-15_10:39,8963.75,8964.73,8963.75,8964.73,9696,179,1761,
2014-12-15_10:40,8964.88,8966.00,8960.77,8966.00,10210,165,1643,
2014-12-15_10:41,8965.60,8965.60,8959.87,8960.07,8227,161,1626,
2014-12-15_10:42,8963.16,8965.23,8963.16,8964.89,9668,199,1764,
2014-12-15_10:43,8960.76,8965.73,8960.10,8960.10,8857,192,1740,
2014-12-15_10:44,8964.87,8964.92,8960.21,8964.68,9424,167,1595,
2014-12-15_10:45,8964.83,8965.32,8960.88,8963.90,9163,201,1706,
2014-12-15_10:46,8964.44,8969.27,8963.97,8969.27,12410,274,2411,
2014-12-15_10:47,8971.45,8980.51,8971.45,8977.88,34132,405,4142,
2014-12-15_10:48,8976.32,8982.07,8976.32,8982.07,24037,356,3199,
2014-12-15_10:49,8982.28,8982.28,8976.83,8979.09,17939,264,2419,
2014-12-15_10:50,8978.81,8983.46,8978.81,8983.46,11902,216,2160,
2014-12-15_10:51,8983.03,8983.22,8978.45,8978.45,10622,234,2172,
2014-12-15_10:52,8983.15,8984.05,8978.25,8984.05,9023,225,1948,
2014-12-15_10:53,8982.83,8983.83,8979.43,8979.43,10952,196,1904,
2014-12-15_10:54,8984.06,8984.06,8978.27,8984.02,13548,203,1982,
2014-12-15_10:55,8978.98,8983.53,8978.98,8983.46,9655,198,1857,
2014-12-15_10:56,8983.10,8983.64,8982.41,8983.64,9082,191,1873,
2014-12-15_10:57,8982.49,8983.86,8981.48,8983.86,9713,190,1957,
2014-12-15_10:58,8983.76,8986.07,8981.07,8986.07,13821,289,2117,
2014-12-15_10:59,8984.74,8985.10,8979.99,8985.10,16160,221,1983,
2014-12-15_11:00,8984.90,8990.43,8984.90,8989.93,15995,190,2038,
2014-12-15_11:01,8989.53,8990.54,8984.22,8985.87,12222,195,2039,
2014-12-15_11:02,8985.26,8990.21,8985.26,8985.40,14382,207,2160,
2014-12-15_11:03,8985.78,8990.84,8985.78,8986.00,13074,271,2729,
2014-12-15_11:04,8990.71,8991.01,8986.95,8986.95,27297,302,2430,
2014-12-15_11:05,8991.42,8991.80,8986.40,8986.40,10918,205,1951,
2014-12-15_11:06,8986.10,8990.76,8986.10,8986.64,11122,203,2027,
2014-12-15_11:07,8986.68,8991.48,8985.91,8986.03,8661,298,1899,
2014-12-15_11:08,8981.81,8986.56,8980.93,8980.93,16385,234,2168,
2014-12-15_11:09,8985.41,8985.41,8980.33,8980.33,8779,169,1587,
2014-12-15_11:10,8980.85,8984.80,8980.33,8980.33,12431,339,1909,
2014-12-15_11:11,8980.79,8984.49,8978.82,8978.82,7035,171,1778,
2014-12-15_11:12,8984.09,8984.09,8978.05,8978.05,8542,139,1600,
2014-12-15_11:13,8978.45,8984.30,8978.45,8979.45,11982,160,1808,
2014-12-15_11:14,8979.94,8980.41,8979.55,8979.81,10987,156,1695,
2014-12-15_11:15,8979.23,8984.08,8979.23,8979.58,7041,140,1446,
2014-12-15_11:16,8977.91,8983.35,8977.91,8983.35,16585,161,1772,
2014-12-15_11:17,8978.50,8983.94,8978.50,8983.61,12538,193,1750,
2014-12-15_11:18,8983.74,8983.74,8978.73,8979.78,8234,147,1557,
2014-12-15_11:19,8984.75,8984.75,8978.96,8978.96,8136,131,1439,
2014-12-15_11:20,8979.09,8984.37,8979.09,8983.98,6360,150,1487,
2014-12-15_11:21,8984.58,8984.58,8978.76,8980.72,7106,101,1278,
2014-12-15_11:22,8980.06,8980.06,8978.68,8979.24,8522,130,1514,
2014-12-15_11:23,8980.37,8984.02,8978.95,8978.95,9415,154,1539,
2014-12-15_11:24,8979.15,8979.15,8978.07,8978.07,9243,194,1501,
2014-12-15_11:25,8983.15,8983.15,8978.51,8978.51,7628,124,1346,
2014-12-15_11:26,8979.23,8982.88,8977.25,8982.88,7996,137,1357,
2014-12-15_11:27,8977.91,8980.65,8977.91,8980.65,10334,166,1435,
2014-12-15_11:28,8979.45,8984.88,8978.06,8978.06,5989,132,1389,
2014-12-15_11:29,8983.08,8983.70,8977.62,8978.53,7474,188,1691,
2014-12-15_11:30,8978.36,8980.08,8977.72,8978.79,10405,154,1519,
2014-12-15_11:31,8979.02,8983.39,8978.10,8978.70,7414,146,1503,
2014-12-15_11:32,8979.01,8984.01,8978.58,8979.08,6321,145,1425,
2014-12-15_11:33,8978.70,8978.81,8977.82,8978.29,6857,136,1403,
2014-12-15_11:34,8979.11,8982.89,8977.92,8978.70,5742,127,1352,
2014-12-15_11:35,8978.59,8983.09,8978.05,8979.42,6832,156,1406,
2014-12-15_11:36,8979.33,8982.54,8977.39,8977.39,7452,207,1542,
2014-12-15_11:37,8977.76,8982.96,8976.99,8982.96,5213,130,1346,
2014-12-15_11:38,8982.67,8982.67,8977.17,8982.59,7209,162,1396,
2014-12-15_11:39,8978.09,8978.52,8977.20,8977.20,6570,115,1153,
2014-12-15_11:40,8981.70,8981.89,8978.57,8979.41,5013,146,1292,
2014-12-15_11:41,8977.25,8983.75,8977.25,8983.68,8452,148,1389,
2014-12-15_11:42,8979.60,8982.40,8978.03,8978.03,5829,135,1402,
2014-12-15_11:43,8982.89,8982.89,8978.19,8978.54,6583,119,1337,
2014-12-15_11:44,8982.99,8982.99,8977.21,8978.37,5721,118,1240,
2014-12-15_11:45,8982.73,8982.80,8976.80,8978.39,7732,142,1364,
2014-12-15_11:46,8977.21,8978.01,8977.21,8977.67,4838,106,1256,
2014-12-15_11:47,8977.95,8983.07,8977.08,8983.07,4874,118,1237,
2014-12-15_11:48,8977.64,8982.35,8977.64,8982.35,6115,144,1440,
2014-12-15_11:49,8982.46,8982.46,8981.47,8981.99,21807,227,1640,
2014-12-15_11:50,8986.36,8987.73,8982.72,8982.96,7700,145,1596,
2014-12-15_11:51,8982.58,8987.92,8982.43,8987.92,9128,150,1430,
2014-12-15_11:52,8983.66,8983.66,8981.48,8982.13,11449,127,1369,
2014-12-15_11:53,8981.69,8988.15,8981.69,8982.91,6859,129,1344,
2014-12-15_11:54,8986.76,8986.96,8980.95,8981.87,5532,122,1185,
2014-12-15_11:55,8981.58,8982.58,8980.77,8981.19,5950,117,1262,
2014-12-15_11:56,8982.98,8987.05,8980.96,8983.89,6414,163,1493,
2014-12-15_11:57,8982.49,8986.59,8981.60,8982.25,6261,137,1310,
2014-12-15_11:58,8987.53,8987.87,8981.61,8986.79,6134,138,1387,
2014-12-15_11:59,8986.17,8986.69,8982.41,8985.57,4577,125,1280,
2014-12-15_12:00,8980.86,8985.03,8979.76,8983.83,6142,154,1324,
2014-12-15_12:01,8980.51,8981.14,8979.59,8979.59,8913,185,1582,
2014-12-15_12:02,8980.81,8984.84,8980.66,8984.84,5404,139,1322,
2014-12-15_12:03,8980.83,8981.40,8979.95,8980.05,6353,160,1427,
2014-12-15_12:04,8980.61,8986.11,8980.30,8980.83,5932,174,1447,
2014-12-15_12:05,8980.79,8981.03,8979.65,8980.41,5557,102,1259,
2014-12-15_12:06,8979.41,8985.01,8979.41,8985.01,5162,143,1313,
2014-12-15_12:07,8985.16,8985.41,8980.71,8980.71,5117,138,1375,
2014-12-15_12:08,8981.15,8985.57,8980.69,8981.52,5108,129,1295,
2014-12-15_12:09,8981.50,8982.55,8980.85,8982.55,6781,138,1225,
2014-12-15_12:10,8981.71,8982.14,8980.83,8981.44,4656,116,1187,
2014-12-15_12:11,8982.27,8986.19,8981.21,8981.83,5377,127,1358,
2014-12-15_12:12,8981.54,8981.54,8975.23,8975.23,6560,197,1307,
2014-12-15_12:13,8974.85,8975.51,8974.45,8975.34,7560,132,1341,
2014-12-15_12:14,8975.32,8975.32,8973.55,8973.84,6377,118,1196,
2014-12-15_12:15,8973.74,8974.93,8973.74,8974.23,5746,118,1266,
2014-12-15_12:16,8974.10,8978.44,8973.61,8974.15,9318,170,1607,
2014-12-15_12:17,8974.35,8975.53,8973.65,8974.00,5531,127,1256,
2014-12-15_12:18,8974.62,8974.62,8973.72,8973.95,6414,124,1399,
2014-12-15_12:19,8974.37,8978.33,8974.04,8974.35,9971,168,1703,
2014-12-15_12:20,8974.66,8975.14,8973.90,8974.86,6091,135,1357,
2014-12-15_12:21,8974.13,8974.80,8973.26,8974.22,6545,122,1285,
2014-12-15_12:22,8974.42,8979.35,8974.38,8975.57,8281,172,1516,
2014-12-15_12:23,8975.59,8981.57,8975.59,8976.82,8190,158,1458,
2014-12-15_12:24,8976.15,8976.52,8974.29,8974.29,7561,153,1579,
2014-12-15_12:25,8975.88,8975.88,8974.76,8975.83,17884,223,1848,
2014-12-15_12:26,8979.88,8979.88,8974.68,8976.46,6990,164,1628,
2014-12-15_12:27,8974.93,8979.33,8974.77,8975.97,7217,150,1529,
2014-12-15_12:28,8976.57,8980.83,8975.41,8976.30,8522,168,1665,
2014-12-15_12:29,8975.65,8976.92,8975.04,8975.73,6436,130,1395,
2014-12-15_12:30,8975.23,8979.50,8974.88,8975.19,7040,156,1467,
2014-12-15_12:31,8975.18,8975.42,8974.54,8974.54,7604,156,1423,
2014-12-15_12:32,8974.83,8981.47,8974.83,8976.14,5735,138,1406,
2014-12-15_12:33,8980.71,8981.04,8975.34,8975.99,8378,194,1560,
2014-12-15_12:34,8975.59,8981.05,8975.59,8976.97,8094,149,1472,
2014-12-15_12:35,8975.90,8981.36,8975.90,8976.79,8935,231,1756,
2014-12-15_12:36,8977.14,8981.45,8976.56,8977.01,11196,263,1852,
2014-12-15_12:37,8980.27,8980.27,8975.63,8977.23,10298,153,1550,
2014-12-15_12:38,8976.51,8981.76,8976.51,8977.22,5975,146,1542,
2014-12-15_12:39,8981.43,8981.84,8976.53,8977.37,8460,144,1484,
2014-12-15_12:40,8981.45,8982.61,8978.02,8978.09,11691,167,1725,
2014-12-15_12:41,8977.94,8981.74,8977.21,8978.06,7863,150,1631,
2014-12-15_12:42,8978.02,8982.11,8977.38,8977.95,10091,181,1814,
2014-12-15_12:43,8977.24,8981.98,8976.19,8976.19,12873,200,2029,
2014-12-15_12:44,8977.44,8982.80,8977.04,8977.04,8963,214,1957,
2014-12-15_12:45,8977.64,8982.74,8977.15,8979.17,8005,202,1964,
2014-12-15_12:46,8982.93,8983.30,8977.44,8983.30,10668,210,2065,
2014-12-15_12:47,8979.06,8983.93,8978.50,8979.08,9936,204,2016,
2014-12-15_12:48,8983.62,8983.80,8978.46,8978.46,9134,190,1937,
2014-12-15_12:49,8982.70,8983.79,8977.71,8977.71,10524,200,1901,
2014-12-15_12:50,8977.57,8983.21,8977.57,8982.70,8983,167,1662,
2014-12-15_12:51,8976.79,8983.15,8976.79,8978.22,7021,179,1720,
2014-12-15_12:52,8977.09,8982.70,8977.09,8982.70,7500,165,1750,
2014-12-15_12:53,8978.14,8983.01,8978.14,8983.01,14707,269,2122,
2014-12-15_12:54,8978.07,8984.17,8977.58,8984.17,12994,220,1904,
2014-12-15_12:55,8983.29,8983.42,8978.07,8982.99,17778,255,1929,
2014-12-15_12:56,8983.24,8984.90,8980.04,8984.19,20225,261,2118,
2014-12-15_12:57,8982.69,8984.59,8979.55,8979.55,18749,224,2067,
2014-12-15_12:58,8979.73,8984.22,8979.44,8980.68,8501,204,1938,
2014-12-15_12:59,8984.63,8984.63,8979.37,8979.96,16928,220,2399,
2014-12-15_13:00,8978.66,8984.71,8978.66,8979.02,15388,259,2277,
2014-12-15_13:01,8984.84,8985.23,8979.48,8979.48,15726,339,2716,
2014-12-15_13:02,8979.46,8985.05,8979.46,8984.71,13758,262,2445,
2014-12-15_13:03,8983.99,8985.73,8979.49,8981.63,20877,282,2397,
2014-12-15_13:04,8980.21,8981.92,8980.21,8981.08,20791,342,2784,
2014-12-15_13:05,8981.01,8986.95,8981.01,8986.06,16763,348,2756,
2014-12-15_13:06,8985.57,8986.35,8981.30,8986.35,19132,319,2781,
2014-12-15_13:07,8980.69,8985.66,8980.69,8981.70,23240,393,3102,
2014-12-15_13:08,8980.46,8984.15,8979.96,8984.08,13616,311,2670,
2014-12-15_13:09,8979.93,8985.19,8979.54,8985.19,24281,386,3214,
2014-12-15_13:10,8980.28,8980.28,8979.44,8980.11,30513,373,3323,
2014-12-15_13:11,8979.62,8985.07,8979.62,8980.43,15065,284,2856,
2014-12-15_13:12,8979.63,8984.69,8979.63,8981.28,21979,316,3168,
2014-12-15_13:13,8981.41,8985.41,8980.55,8981.60,14781,305,2912,
2014-12-15_13:14,8980.61,8982.63,8980.61,8982.60,17194,355,3126,
2014-12-15_13:15,8982.28,8983.19,8982.26,8982.26,20133,331,3333,
2014-12-15_13:16,8983.71,8986.89,8981.97,8982.71,21855,396,3612,
2014-12-15_13:17,8983.06,8988.10,8982.12,8982.53,19184,362,3346,
2014-12-15_13:18,8982.65,8988.78,8982.38,8988.78,25524,415,3513,
2014-12-15_13:19,8981.04,8982.89,8981.04,8982.45,19001,356,3603,
2014-12-15_13:20,8988.08,8988.08,8981.94,8981.94,19481,380,3430,
2014-12-15_13:21,8981.65,8988.34,8981.65,8988.34,30159,532,4612,
2014-12-15_13:22,8989.72,8990.43,8989.07,8990.43,22606,488,4106,
2014-12-15_13:23,8990.73,8994.03,8989.31,8989.31,26066,511,5247,
2014-12-15_13:24,8993.16,8993.86,8987.77,8989.35,29693,664,5037,
2014-12-15_13:25,8994.15,8997.08,8994.15,8996.76,31095,567,5478,
2014-12-15_13:26,8996.76,8996.76,8996.76,8996.76,0,0,0,
2014-12-15_13:27,8996.76,8996.76,8996.76,8996.76,0,0,0,
2014-12-15_13:28,8996.76,8996.76,8996.76,8996.76,0,0,0,
2014-12-15_13:29,8996.76,8996.76,8996.76,8996.76,0,0,0,
2014-12-15_13:30,8996.76,8996.76,8985.63,8985.63,140070,5822,28521,
2014-12-16_09:01,8967.82,8971.67,8967.82,8971.34,49362,2051,15420,
2014-12-16_09:02,8978.31,8980.77,8975.67,8977.51,23847,684,5706,
2014-12-16_09:03,8978.98,8984.93,8978.98,8984.68,33445,579,5387,
2014-12-16_09:04,8985.03,8994.87,8985.03,8989.87,50548,643,5840,
2014-12-16_09:05,8992.10,9000.79,8992.10,9000.79,73364,747,6403,
2014-12-16_09:06,9001.14,9005.36,9001.14,9005.36,74113,781,6960,
2014-12-16_09:07,9008.85,9015.38,9007.44,9015.38,69200,673,6939,
2014-12-16_09:08,9016.72,9018.08,9013.90,9018.08,59545,639,6232,
2014-12-16_09:09,9013.76,9018.82,9013.73,9017.25,58724,632,5847,
2014-12-16_09:10,9017.77,9017.77,9010.26,9010.26,51225,604,5921,
2014-12-16_09:11,9010.50,9014.70,9006.62,9006.62,50705,593,5813,
2014-12-16_09:12,9008.81,9008.81,9002.31,9002.31,64366,569,5806,
2014-12-16_09:13,9002.36,9007.23,9002.36,9005.13,53740,517,5271,
2014-12-16_09:14,9000.08,9003.24,8998.72,8998.72,48177,514,5064,
2014-12-16_09:15,8999.25,9002.71,8997.92,8999.27,36441,473,4590,
2014-12-16_09:16,8999.82,9005.72,8999.82,9001.72,39430,507,4574,
2014-12-16_09:17,9001.39,9003.96,9001.39,9003.96,36062,481,4584,
2014-12-16_09:18,9003.72,9007.42,9003.71,9007.42,37836,522,4466,
2014-12-16_09:19,9002.54,9008.92,9002.54,9003.42,32366,489,4240,
2014-12-16_09:20,9008.62,9008.62,9003.32,9005.83,53021,526,4669,
2014-12-16_09:21,9009.50,9009.50,9003.74,9003.74,38972,424,3861,
2014-12-16_09:22,9004.78,9006.00,9004.78,9005.56,39049,409,4218,
2014-12-16_09:23,9004.50,9005.54,9001.03,9003.72,44103,529,4695,
2014-12-16_09:24,9002.28,9002.28,8993.31,8993.31,48091,530,5032,
2014-12-16_09:25,8993.00,8993.27,8991.46,8993.27,28516,382,3845,
2014-12-16_09:26,8992.25,8997.84,8992.06,8993.46,44864,437,4277,
2014-12-16_09:27,8996.63,8997.18,8992.80,8993.80,36278,471,4410,
2014-12-16_09:28,8993.05,8996.36,8990.61,8991.67,30859,451,4269,
2014-12-16_09:29,8996.68,8996.68,8989.48,8990.04,36662,483,4145,
2014-12-16_09:30,8989.96,8989.96,8981.62,8981.62,35183,703,4839,
2014-12-16_09:31,8981.18,8985.50,8979.65,8983.38,36566,622,5269,
2014-12-16_09:32,8978.21,8982.18,8976.47,8976.47,49533,614,4969,
2014-12-16_09:33,8976.45,8979.91,8974.65,8974.65,39386,568,4539,
2014-12-16_09:34,8974.52,8980.05,8974.52,8979.80,38131,475,4458,
2014-12-16_09:35,8980.71,8980.71,8974.84,8977.63,28780,429,4234,
2014-12-16_09:36,8982.00,8982.84,8978.18,8982.21,28656,378,3648,
2014-12-16_09:37,8983.01,8983.04,8977.95,8982.96,22123,333,3308,
2014-12-16_09:38,8984.15,8986.49,8981.02,8983.36,37750,351,3963,
2014-12-16_09:39,8987.43,8990.73,8984.38,8985.30,23697,377,3568,
2014-12-16_09:40,8985.50,8992.65,8985.50,8989.71,21796,379,3545,
2014-12-16_09:41,8993.45,8994.96,8988.14,8994.96,26612,383,3307,
2014-12-16_09:42,8990.35,8995.31,8990.02,8991.70,31540,421,3487,
2014-12-16_09:43,8992.98,8993.18,8988.73,8989.78,20181,339,2953,
2014-12-16_09:44,8990.08,8994.90,8989.57,8990.31,20911,348,2791,
2014-12-16_09:45,8989.04,8995.91,8989.04,8992.03,28779,312,2779,
2014-12-16_09:46,8992.04,8995.74,8987.84,8987.84,16525,283,2690,
2014-12-16_09:47,8988.70,8988.70,8986.34,8988.47,17049,298,3088,
2014-12-16_09:48,8987.13,8989.43,8984.50,8984.50,22612,492,3448,
2014-12-16_09:49,8979.78,8979.78,8976.51,8976.51,22973,516,3660,
2014-12-16_09:50,8978.15,8978.15,8971.22,8976.01,21313,351,3001,
2014-12-16_09:51,8971.53,8976.46,8971.19,8975.83,16252,293,2919,
2014-12-16_09:52,8976.18,8976.25,8970.99,8975.65,15163,297,2766,
2014-12-16_09:53,8975.35,8977.23,8975.35,8976.07,19075,305,2791,
2014-12-16_09:54,8976.31,8983.66,8975.90,8983.66,25365,324,2721,
2014-12-16_09:55,8982.33,8983.55,8977.77,8979.22,18316,262,2693,
2014-12-16_09:56,8983.39,8984.03,8979.58,8982.35,24211,372,3281,
2014-12-16_09:57,8982.97,8984.20,8979.37,8983.91,22673,328,2936,
2014-12-16_09:58,8982.29,8982.43,8977.52,8978.33,16809,281,2603,
2014-12-16_09:59,8978.99,8991.09,8978.99,8991.09,28362,404,4460,
2014-12-16_10:00,8991.77,8994.29,8989.25,8994.29,24294,345,3312,
2014-12-16_10:01,8995.19,9002.43,8995.19,9002.43,57027,469,4973,
2014-12-16_10:02,9002.97,9003.92,8999.76,8999.76,43302,424,3486,
2014-12-16_10:03,9005.22,9006.45,9000.20,9006.45,33361,356,3260,
2014-12-16_10:04,9010.55,9011.53,9005.67,9006.05,23028,302,2913,
2014-12-16_10:05,9005.15,9005.15,8998.55,8998.55,20505,270,2715,
2014-12-16_10:06,9002.75,9002.75,8995.84,8995.84,16950,290,2949,
2014-12-16_10:07,8995.24,9000.97,8995.15,9000.97,16445,250,2751,
2014-12-16_10:08,9000.58,9000.58,8993.24,8998.80,9765,202,2258,
2014-12-16_10:09,8999.84,8999.84,8995.38,8999.35,11895,219,2227,
2014-12-16_10:10,8999.69,9001.06,8997.26,9001.06,13592,201,2622,
2014-12-16_10:11,8996.80,9002.03,8995.73,8999.84,16335,200,2007,
2014-12-16_10:12,8999.79,9002.12,8997.38,9002.12,8686,195,2666,
2014-12-16_10:13,9001.52,9002.49,8996.61,8997.20,15061,229,2581,
2014-12-16_10:14,8997.20,9000.84,8996.68,8997.31,16289,204,2106,
2014-12-16_10:15,8996.46,9000.73,8996.46,8998.14,11356,210,2395,
2014-12-16_10:16,9003.16,9003.16,8997.63,8998.66,11380,218,2199,
2014-12-16_10:17,8998.38,9003.26,8997.74,8998.85,13789,223,2662,
2014-12-16_10:18,8998.42,9002.02,8997.16,8997.16,11123,229,2292,
2014-12-16_10:19,8997.40,8997.78,8996.45,8996.96,13959,184,1916,
2014-12-16_10:20,8996.76,8997.61,8996.24,8997.25,16815,227,2122,
2014-12-16_10:21,8996.20,9000.78,8996.20,8997.39,11425,240,2300,
2014-12-16_10:22,8996.86,8997.43,8996.32,8996.69,12518,219,2120,
2014-12-16_10:23,8995.96,8997.04,8995.96,8997.04,15192,252,2607,
2014-12-16_10:24,8997.17,8997.17,8995.43,8996.92,13143,202,2291,
2014-12-16_10:25,8996.87,8997.88,8996.87,8997.65,10432,197,2218,
2014-12-16_10:26,8997.77,8999.33,8997.77,8999.33,20506,256,2388,
2014-12-16_10:27,8999.89,9004.13,8998.11,8999.78,15451,247,2560,
2014-12-16_10:28,9003.70,9004.07,8999.24,8999.24,10346,188,1926,
2014-12-16_10:29,8999.39,8999.39,8998.51,8998.90,10743,204,1902,
2014-12-16_10:30,8999.69,9000.34,8999.14,8999.99,11223,179,1903,
2014-12-16_10:31,9000.55,9000.55,8993.70,8998.50,12132,347,2592,
2014-12-16_10:32,8999.35,8999.82,8994.95,8999.47,19480,256,2384,
2014-12-16_10:33,8998.62,8999.63,8994.25,8994.25,15604,266,2563,
2014-12-16_10:34,8994.37,8999.52,8994.01,8999.04,10844,190,2057,
2014-12-16_10:35,9000.35,9001.33,8995.12,9001.33,12475,222,2330,
2014-12-16_10:36,9001.57,9003.17,8996.38,9003.17,14211,266,2993,
2014-12-16_10:37,8997.86,9005.05,8997.86,9005.05,18207,298,3564,
2014-12-16_10:38,9005.89,9005.89,8999.46,9004.24,18461,320,2753,
2014-12-16_10:39,8999.00,9006.79,8999.00,9001.51,12461,262,2301,
2014-12-16_10:40,9007.29,9009.55,9003.16,9009.55,16596,310,2849,
2014-12-16_10:41,9006.66,9021.39,9006.66,9021.39,43754,690,4681,
2014-12-16_10:42,9022.33,9025.38,9019.49,9025.38,30697,494,4435,
2014-12-16_10:43,9026.15,9030.46,9025.04,9030.46,21814,343,3615,
2014-12-16_10:44,9030.47,9031.07,9025.47,9025.47,15717,297,2968,
2014-12-16_10:45,9025.72,9026.82,9024.97,9025.34,12648,240,2694,
2014-12-16_10:46,9025.15,9025.15,9021.79,9022.36,13698,237,2554,
2014-12-16_10:47,9023.74,9028.05,9019.44,9028.05,15493,251,3285,
2014-12-16_10:48,9023.86,9023.86,9021.61,9021.61,12816,189,2198,
2014-12-16_10:49,9019.87,9019.87,9017.24,9017.78,13197,218,2429,
2014-12-16_10:50,9019.10,9019.10,9017.01,9018.90,9136,182,1939,
2014-12-16_10:51,9018.86,9019.52,9017.87,9019.52,11170,181,2066,
2014-12-16_10:52,9019.31,9022.95,9018.67,9022.95,9703,186,2036,
2014-12-16_10:53,9022.73,9022.73,9010.43,9010.43,10825,205,2118,
2014-12-16_10:54,9010.38,9014.16,9010.38,9014.16,16812,240,2331,
2014-12-16_10:55,9013.46,9014.32,9008.60,9014.32,8533,192,2123,
2014-12-16_10:56,9014.90,9014.90,9008.12,9013.90,8752,185,2286,
2014-12-16_10:57,9009.70,9014.02,9009.57,9013.07,10253,178,2049,
2014-12-16_10:58,9011.15,9015.28,9011.15,9014.44,8060,159,1905,
2014-12-16_10:59,9014.06,9014.93,9009.11,9013.21,10414,193,2050,
2014-12-16_11:00,9008.64,9011.51,9004.63,9009.34,13936,359,2949,
2014-12-16_11:01,9008.99,9008.99,9003.55,9007.81,11229,264,2705,
2014-12-16_11:02,9003.36,9006.48,9001.92,9006.29,13766,266,2426,
2014-12-16_11:03,9001.68,9006.20,9000.80,9001.41,9020,230,2146,
2014-12-16_11:04,9005.59,9005.59,8999.79,9005.19,16201,246,2213,
2014-12-16_11:05,8999.52,9002.74,8998.13,8998.66,11973,227,1921,
2014-12-16_11:06,8998.73,9003.59,8997.76,9003.59,11194,242,2343,
2014-12-16_11:07,8998.59,9001.53,8998.59,9000.89,9599,185,1977,
2014-12-16_11:08,9001.39,9006.12,9000.90,9006.12,7820,167,1739,
2014-12-16_11:09,9000.12,9007.05,8999.34,9005.77,6843,144,2038,
2014-12-16_11:10,9001.35,9007.12,9001.35,9002.48,9108,168,1924,
2014-12-16_11:11,9002.29,9006.98,8999.99,9005.92,11645,179,1961,
2014-12-16_11:12,9001.52,9008.27,9001.05,9008.27,6249,156,2084,
2014-12-16_11:13,9003.65,9008.73,9003.45,9003.83,17089,222,2308,
2014-12-16_11:14,9005.37,9011.09,9005.37,9009.36,7659,172,2639,
2014-12-16_11:15,9005.37,9010.25,9005.37,9009.50,15524,193,1857,
2014-12-16_11:16,9006.85,9011.51,9006.78,9010.54,9798,212,1926,
2014-12-16_11:17,9006.24,9010.04,9004.81,9005.64,14686,229,1949,
2014-12-16_11:18,9005.82,9010.80,9005.69,9005.69,11023,207,1971,
2014-12-16_11:19,9009.04,9009.69,9005.46,9005.52,11502,200,1787,
2014-12-16_11:20,9010.47,9010.47,9003.42,9004.29,9011,161,1933,
2014-12-16_11:21,9003.80,9009.27,9003.80,9004.44,9382,171,1798,
2014-12-16_11:22,9004.66,9011.07,9004.66,9004.99,7512,181,1898,
2014-12-16_11:23,9009.17,9009.17,9004.15,9005.03,9976,190,1992,
2014-12-16_11:24,9005.57,9009.05,9003.60,9003.60,17061,197,2084,
2014-12-16_11:25,9003.47,9007.65,9002.46,9002.69,7798,175,1878,
2014-12-16_11:26,9007.54,9008.53,9007.11,9007.78,7893,148,1623,
2014-12-16_11:27,9003.00,9008.11,9001.66,9007.17,7139,158,1687,
2014-12-16_11:28,9003.33,9009.04,9003.33,9008.55,10485,229,2571,
2014-12-16_11:29,9007.77,9008.80,9002.90,9006.42,7749,175,1779,
2014-12-16_11:30,9001.89,9007.20,9001.89,9005.98,7698,164,1835,
2014-12-16_11:31,9001.12,9005.36,9000.26,9000.26,6075,142,1699,
2014-12-16_11:32,9005.50,9005.50,9000.94,9001.16,7144,148,1638,
2014-12-16_11:33,9001.00,9005.65,8999.87,9000.19,7074,159,1807,
2014-12-16_11:34,9004.47,9004.68,8999.47,8999.47,6766,170,1933,
2014-12-16_11:35,9005.04,9005.04,9000.88,9000.88,7855,157,1731,
2014-12-16_11:36,9005.17,9005.40,9003.95,9004.29,5890,131,1653,
2014-12-16_11:37,8999.86,9004.98,8999.34,8999.96,6437,160,1808,
2014-12-16_11:38,9005.00,9005.00,8999.18,8999.18,7375,148,1821,
2014-12-16_11:39,9005.40,9005.40,8998.54,8998.54,7316,173,2067,
2014-12-16_11:40,8998.68,9004.81,8998.68,9003.19,6797,147,1751,
2014-12-16_11:41,8999.27,9003.90,8998.44,9003.61,8048,171,1803,
2014-12-16_11:42,8998.06,9006.90,8998.06,9002.83,9524,204,3285,
2014-12-16_11:43,9006.53,9006.75,9001.57,9006.30,9076,194,2252,
2014-12-16_11:44,9001.19,9006.35,9001.19,9006.17,8931,177,1867,
2014-12-16_11:45,9002.06,9006.27,9002.06,9005.91,7330,143,1567,
2014-12-16_11:46,9001.38,9007.84,9000.80,9000.80,7514,152,1708,
2014-12-16_11:47,9001.76,9006.31,9001.53,9001.53,8728,183,1759,
2014-12-16_11:48,9006.48,9007.26,9003.46,9003.46,8234,173,2004,
2014-12-16_11:49,9001.81,9007.85,9001.81,9003.14,8119,176,2205,
2014-12-16_11:50,9002.17,9006.88,8999.91,9001.85,7268,147,1790,
2014-12-16_11:51,9005.73,9006.75,9001.42,9002.21,7969,176,1804,
2014-12-16_11:52,9006.82,9006.82,9001.57,9001.57,8234,186,1987,
2014-12-16_11:53,9001.58,9006.67,9000.22,9000.22,10404,210,2398,
2014-12-16_11:54,9000.34,9004.73,9000.34,9001.72,7796,181,2128,
2014-12-16_11:55,8997.88,9002.79,8997.80,9001.90,7713,175,2101,
2014-12-16_11:56,8997.60,9001.02,8994.83,9000.34,17628,374,2923,
2014-12-16_11:57,8996.01,9001.13,8996.01,9000.09,10754,245,2692,
2014-12-16_11:58,8995.45,8999.54,8994.26,8994.26,16134,273,2573,
2014-12-16_11:59,8998.59,8999.37,8994.74,8994.76,14654,315,2703,
2014-12-16_12:00,8994.97,8999.40,8993.63,8993.63,39296,415,3286,
2014-12-16_12:01,8994.08,8994.45,8993.05,8993.80,11348,249,2386,
2014-12-16_12:02,8994.15,8994.88,8992.78,8993.72,12583,266,2462,
2014-12-16_12:03,8992.90,8997.14,8991.63,8991.63,12137,255,2356,
2014-12-16_12:04,8991.25,8995.41,8990.81,8991.81,9058,240,2350,
2014-12-16_12:05,8990.28,8991.13,8990.05,8990.97,11971,274,2656,
2014-12-16_12:06,8991.36,8994.88,8989.43,8989.69,11120,257,2626,
2014-12-16_12:07,8989.53,8993.45,8989.36,8989.36,11496,218,2326,
2014-12-16_12:08,8994.21,8996.14,8989.98,8996.14,10747,222,2484,
2014-12-16_12:09,8994.55,8994.88,8993.57,8994.10,10232,218,2136,
2014-12-16_12:10,8993.65,8996.77,8991.23,8991.39,10119,211,2761,
2014-12-16_12:11,8996.66,8996.79,8996.24,8996.24,11534,209,2467,
2014-12-16_12:12,8996.27,8996.44,8990.24,8990.24,8060,214,2267,
2014-12-16_12:13,8989.40,8993.80,8988.74,8988.92,8127,231,2330,
2014-12-16_12:14,8987.93,8993.75,8987.93,8993.42,11466,240,2299,
2014-12-16_12:15,8992.96,8994.29,8989.41,8989.41,10332,192,2107,
2014-12-16_12:16,8988.96,8995.16,8988.51,8988.69,9356,195,2021,
2014-12-16_12:17,8992.97,8993.97,8988.79,8988.79,6446,191,1955,
2014-12-16_12:18,8995.68,8995.68,8988.66,8988.66,8197,185,1920,
2014-12-16_12:19,8988.73,8993.42,8988.52,8992.53,8353,165,2001,
2014-12-16_12:20,8992.14,8993.79,8988.04,8993.42,7891,178,1946,
2014-12-16_12:21,8989.99,8995.49,8989.99,8995.06,9816,201,2241,
2014-12-16_12:22,8994.27,8994.82,8990.27,8990.27,9715,211,2251,
2014-12-16_12:23,8994.48,8995.44,8989.92,8994.10,7881,179,1886,
2014-12-16_12:24,8993.80,8994.35,8989.91,8989.91,8777,183,2086,
2014-12-16_12:25,8993.32,8994.58,8989.42,8989.67,13258,184,2043,
2014-12-16_12:26,8992.86,8994.84,8987.80,8987.80,15883,230,2492,
2014-12-16_12:27,8993.29,8994.15,8988.28,8988.28,9648,190,1982,
2014-12-16_12:28,8988.55,8993.96,8988.55,8992.66,8258,199,2259,
2014-12-16_12:29,8992.15,8992.45,8987.85,8987.85,8817,183,2026,
2014-12-16_12:30,8988.31,8992.49,8987.04,8987.79,8736,196,2150,
2014-12-16_12:31,8992.04,8992.04,8985.68,8985.87,10981,217,2298,
2014-12-16_12:32,8986.27,8991.65,8986.27,8986.78,11808,229,2444,
2014-12-16_12:33,8986.76,8991.62,8984.39,8984.83,10419,221,2378,
2014-12-16_12:34,8989.86,8989.86,8982.78,8986.47,15368,253,2793,
2014-12-16_12:35,8986.22,8991.67,8986.22,8987.06,11222,231,2589,
2014-12-16_12:36,8986.25,8991.65,8986.24,8986.78,9182,233,2350,
2014-12-16_12:37,8985.01,8990.35,8985.01,8986.53,13987,307,2860,
2014-12-16_12:38,8986.21,8990.99,8985.55,8985.55,12694,237,2336,
2014-12-16_12:39,8985.50,8990.68,8985.50,8986.98,10694,212,2238,
2014-12-16_12:40,8986.53,8995.39,8986.53,8995.39,10175,239,3239,
2014-12-16_12:41,8990.76,8996.27,8990.76,8996.11,9183,216,2817,
2014-12-16_12:42,8996.45,8996.49,8991.51,8996.49,9653,197,2198,
2014-12-16_12:43,8996.67,8997.21,8991.55,8995.89,9420,202,2182,
2014-12-16_12:44,8996.72,8996.72,8991.16,8995.96,12392,211,2282,
2014-12-16_12:45,8991.00,8993.98,8991.00,8993.98,11933,251,2411,
2014-12-16_12:46,8992.26,8992.79,8990.93,8991.37,13639,184,2220,
2014-12-16_12:47,8990.68,8991.67,8990.20,8990.20,24481,226,2712,
2014-12-16_12:48,8994.79,8994.84,8990.36,8990.54,10035,183,2045,
2014-12-16_12:49,8994.28,8994.28,8988.79,8988.79,9775,197,2205,
2014-12-16_12:50,8988.30,8993.89,8988.30,8993.89,9526,204,2100,
2014-12-16_12:51,8989.73,8994.23,8988.46,8988.73,8867,238,2310,
2014-12-16_12:52,8988.50,8989.06,8987.40,8987.91,16672,685,3089,
2014-12-16_12:53,8986.78,8988.36,8982.67,8982.67,15695,259,2639,
2014-12-16_12:54,8986.90,8987.64,8986.79,8986.79,13136,236,2701,
2014-12-16_12:55,8986.29,8991.60,8985.79,8985.79,11962,217,2712,
2014-12-16_12:56,8984.95,8987.27,8984.95,8985.62,12277,238,2620,
2014-12-16_12:57,8984.65,8988.81,8983.52,8984.35,10364,221,2707,
2014-12-16_12:58,8987.78,8987.78,8982.98,8982.98,12947,236,2596,
2014-12-16_12:59,8987.22,8987.65,8982.66,8982.76,14839,247,2947,
2014-12-16_13:00,8982.01,8987.82,8982.01,8982.92,16600,290,2742,
2014-12-16_13:01,8983.38,8984.37,8982.94,8983.42,14068,251,2935,
2014-12-16_13:02,8982.93,8987.64,8982.51,8982.51,11565,282,2852,
2014-12-16_13:03,8982.00,8987.13,8981.77,8982.55,15355,293,2798,
2014-12-16_13:04,8982.54,8986.28,8980.79,8981.01,13137,281,2905,
2014-12-16_13:05,8980.71,8980.89,8979.37,8979.56,15387,300,3337,
2014-12-16_13:06,8979.29,8984.17,8979.16,8979.16,16467,300,3297,
2014-12-16_13:07,8984.35,8984.73,8978.79,8980.75,16835,298,3277,
2014-12-16_13:08,8978.85,8983.58,8978.77,8978.79,21834,344,3940,
2014-12-16_13:09,8978.50,8983.26,8978.30,8978.79,18347,386,4030,
2014-12-16_13:10,8979.38,8982.67,8978.08,8979.72,21394,298,3214,
2014-12-16_13:11,8983.59,8983.90,8977.97,8979.33,14583,312,3453,
2014-12-16_13:12,8983.40,8983.40,8978.56,8982.58,19674,329,3443,
2014-12-16_13:13,8982.30,8983.33,8977.58,8982.71,17487,311,3514,
2014-12-16_13:14,8976.55,8983.97,8976.55,8981.70,13688,312,3420,
2014-12-16_13:15,8983.04,8983.04,8977.29,8981.37,16934,324,3328,
2014-12-16_13:16,8981.88,8982.60,8974.71,8982.60,20041,451,4177,
2014-12-16_13:17,8977.69,8980.61,8975.42,8976.96,24500,471,4630,
2014-12-16_13:18,8976.32,8980.35,8974.30,8974.30,19397,409,4254,
2014-12-16_13:19,8972.39,8977.22,8972.39,8974.04,24517,480,4919,
2014-12-16_13:20,8973.50,8976.61,8971.21,8976.61,23680,486,4419,
2014-12-16_13:21,8971.60,8971.67,8969.89,8971.67,26624,504,5234,
2014-12-16_13:22,8970.91,8976.66,8969.56,8976.66,26464,513,5069,
2014-12-16_13:23,8971.75,8972.54,8970.56,8972.54,26972,606,6042,
2014-12-16_13:24,8970.15,8975.36,8969.29,8969.56,30089,552,5260,
2014-12-16_13:25,8970.50,8975.96,8970.50,8975.96,33749,514,5063,
2014-12-16_13:26,8975.96,8975.96,8975.96,8975.96,0,0,0,
2014-12-16_13:27,8975.96,8975.96,8975.96,8975.96,0,0,0,
2014-12-16_13:28,8975.96,8975.96,8975.96,8975.96,0,0,0,
2014-12-16_13:29,8975.96,8975.96,8975.96,8975.96,0,0,0,
2014-12-16_13:30,8975.96,8975.96,8950.91,8950.91,162334,6828,33538,
2014-12-17_09:01,8961.64,8961.64,8951.59,8961.39,49654,2165,14686,
2014-12-17_09:02,8964.01,8964.01,8956.88,8956.88,36666,937,7965,
2014-12-17_09:03,8949.91,8955.35,8947.97,8953.33,53279,808,7705,
2014-12-17_09:04,8950.74,8950.74,8942.47,8946.04,54482,743,7307,
2014-12-17_09:05,8945.77,8945.77,8941.34,8941.57,66464,833,7276,
2014-12-17_09:06,8942.96,8944.06,8940.95,8944.06,71406,828,6699,
2014-12-17_09:07,8941.78,8943.37,8941.69,8943.33,66702,761,6397,
2014-12-17_09:08,8944.25,8947.62,8942.72,8945.00,83950,769,6680,
2014-12-17_09:09,8947.54,8947.91,8946.09,8946.99,79046,679,6456,
2014-12-17_09:10,8947.11,8947.11,8941.63,8941.63,81863,684,6749,
2014-12-17_09:11,8942.48,8942.48,8936.05,8940.37,60959,551,5838,
2014-12-17_09:12,8940.48,8946.17,8938.22,8946.17,45657,441,4552,
2014-12-17_09:13,8940.58,8940.75,8937.56,8940.75,36380,435,4380,
2014-12-17_09:14,8941.11,8941.11,8937.44,8938.52,34807,438,4433,
2014-12-17_09:15,8938.41,8940.60,8938.41,8940.60,35216,478,4413,
2014-12-17_09:16,8945.44,8948.30,8941.46,8948.30,54646,488,4682,
2014-12-17_09:17,8949.75,8952.03,8945.25,8952.03,60395,533,5414,
2014-12-17_09:18,8953.42,8955.26,8948.67,8955.26,56968,584,5633,
2014-12-17_09:19,8954.74,8960.41,8951.24,8960.41,49834,590,5424,
2014-12-17_09:20,8957.03,8965.09,8957.03,8965.04,51111,521,5446,
2014-12-17_09:21,8965.35,8967.94,8965.35,8967.94,43054,533,5337,
2014-12-17_09:22,8968.36,8972.12,8967.51,8972.12,45076,593,5596,
2014-12-17_09:23,8971.87,8971.87,8967.73,8967.73,44310,511,5378,
2014-12-17_09:24,8961.56,8964.62,8957.69,8957.69,39867,461,4872,
2014-12-17_09:25,8964.21,8964.21,8957.51,8959.84,26687,338,3898,
2014-12-17_09:26,8960.53,8965.85,8960.53,8962.05,23875,305,3424,
2014-12-17_09:27,8967.61,8969.01,8967.31,8968.49,22209,278,3115,
2014-12-17_09:28,8969.01,8970.80,8965.52,8970.80,31124,283,3303,
2014-12-17_09:29,8970.19,8970.19,8961.27,8966.75,26499,404,3918,
2014-12-17_09:30,8964.63,8964.63,8957.89,8957.94,28774,390,4206,
2014-12-17_09:31,8956.63,8959.89,8955.54,8958.95,22944,405,4168,
2014-12-17_09:32,8954.71,8958.93,8953.06,8956.42,23090,333,3729,
2014-12-17_09:33,8955.65,8959.47,8954.04,8959.47,24899,292,3289,
2014-12-17_09:34,8954.44,8957.74,8952.60,8952.60,23447,357,3402,
2014-12-17_09:35,8957.15,8957.15,8949.74,8952.14,20311,291,3077,
2014-12-17_09:36,8956.70,8956.92,8951.53,8956.84,15538,273,2757,
2014-12-17_09:37,8953.43,8957.25,8952.51,8952.51,16088,238,2543,
2014-12-17_09:38,8957.47,8957.47,8951.44,8952.45,15754,239,2537,
2014-12-17_09:39,8957.45,8957.45,8952.28,8957.12,20425,261,2518,
2014-12-17_09:40,8952.53,8957.75,8952.53,8953.07,14244,268,2524,
2014-12-17_09:41,8957.40,8957.59,8956.53,8957.59,16386,283,2734,
2014-12-17_09:42,8956.45,8956.45,8946.95,8946.95,26494,424,3831,
2014-12-17_09:43,8944.72,8944.72,8938.95,8939.28,55928,912,6414,
2014-12-17_09:44,8937.74,8937.78,8936.23,8936.30,44950,641,4430,
2014-12-17_09:45,8936.46,8936.46,8929.49,8929.49,39972,511,4241,
2014-12-17_09:46,8928.08,8930.24,8925.69,8928.43,75446,803,6391,
2014-12-17_09:47,8923.75,8928.19,8921.03,8921.03,33358,547,4712,
2014-12-17_09:48,8925.68,8925.68,8917.99,8922.28,33471,494,4686,
2014-12-17_09:49,8922.08,8922.82,8917.79,8922.77,28866,481,4123,
2014-12-17_09:50,8922.30,8922.30,8912.98,8912.98,31734,574,5319,
2014-12-17_09:51,8911.71,8912.75,8905.34,8905.34,42565,767,6685,
2014-12-17_09:52,8910.99,8910.99,8904.98,8909.97,30407,479,4423,
2014-12-17_09:53,8909.33,8910.24,8905.43,8910.24,24410,446,4033,
2014-12-17_09:54,8905.60,8912.88,8905.60,8912.88,27451,442,4024,
2014-12-17_09:55,8908.49,8915.37,8908.49,8915.37,22377,358,3304,
2014-12-17_09:56,8916.35,8918.89,8913.37,8918.87,20086,331,2964,
2014-12-17_09:57,8919.28,8919.28,8912.97,8919.14,20082,321,2842,
2014-12-17_09:58,8913.31,8917.52,8911.34,8916.40,17417,259,2734,
2014-12-17_09:59,8914.13,8914.34,8909.65,8914.25,17344,340,3180,
2014-12-17_10:00,8907.64,8907.64,8902.01,8902.01,30692,571,5147,
2014-12-17_10:01,8901.46,8905.29,8901.02,8901.18,25583,404,3856,
2014-12-17_10:02,8905.58,8905.58,8899.67,8904.36,28361,395,3816,
2014-12-17_10:03,8898.92,8903.97,8898.92,8899.19,29708,360,3751,
2014-12-17_10:04,8899.64,8902.82,8898.51,8902.82,24868,394,3602,
2014-12-17_10:05,8897.66,8903.61,8897.66,8903.61,22206,355,3124,
2014-12-17_10:06,8904.87,8904.87,8898.94,8903.73,17130,268,2715,
2014-12-17_10:07,8904.44,8904.44,8898.93,8899.96,14656,248,2468,
2014-12-17_10:08,8904.38,8906.53,8901.72,8906.53,13330,238,2311,
2014-12-17_10:09,8901.88,8907.31,8901.88,8906.48,22263,308,2706,
2014-12-17_10:10,8905.82,8906.92,8901.07,8906.61,14408,249,2375,
2014-12-17_10:11,8907.21,8907.48,8902.26,8907.48,12336,227,2218,
2014-12-17_10:12,8907.18,8908.34,8903.08,8903.08,14123,249,2233,
2014-12-17_10:13,8907.65,8908.95,8907.20,8908.16,11217,202,2111,
2014-12-17_10:14,8908.71,8909.68,8907.96,8908.65,13395,204,2007,
2014-12-17_10:15,8909.19,8910.17,8905.01,8910.17,12461,202,1918,
2014-12-17_10:16,8910.76,8910.76,8906.08,8906.08,11420,186,2064,
2014-12-17_10:17,8907.00,8911.39,8906.34,8906.34,14074,216,2227,
2014-12-17_10:18,8911.86,8911.86,8910.57,8911.85,15947,210,2318,
2014-12-17_10:19,8911.84,8911.84,8909.73,8910.71,21472,297,2583,
2014-12-17_10:20,8910.45,8910.64,8905.33,8910.64,13831,216,2258,
2014-12-17_10:21,8906.93,8910.78,8906.10,8907.55,13465,237,2419,
2014-12-17_10:22,8908.10,8911.63,8906.15,8906.89,10357,219,2263,
2014-12-17_10:23,8907.32,8911.17,8904.90,8911.17,13110,202,2006,
2014-12-17_10:24,8911.54,8911.54,8906.42,8906.57,12368,244,2246,
2014-12-17_10:25,8912.30,8912.30,8906.51,8907.04,14841,214,2197,
2014-12-17_10:26,8910.69,8912.47,8907.29,8907.36,12093,248,2268,
2014-12-17_10:27,8908.62,8913.36,8908.17,8908.57,11293,201,2239,
2014-12-17_10:28,8912.56,8913.72,8907.58,8913.72,13904,226,2255,
2014-12-17_10:29,8913.13,8913.15,8908.58,8909.47,14323,245,2292,
2014-12-17_10:30,8912.47,8913.50,8908.91,8913.50,12171,255,2384,
2014-12-17_10:31,8908.17,8913.59,8905.67,8907.21,14029,370,2939,
2014-12-17_10:32,8911.13,8911.13,8905.65,8905.65,14027,275,2556,
2014-12-17_10:33,8909.37,8910.94,8905.34,8910.94,10497,237,2241,
2014-12-17_10:34,8910.72,8910.72,8905.47,8905.47,12167,254,2273,
2014-12-17_10:35,8908.80,8908.96,8904.97,8906.09,10931,206,2096,
2014-12-17_10:36,8909.87,8909.87,8903.12,8903.40,16927,275,2489,
2014-12-17_10:37,8905.59,8909.58,8904.90,8904.90,18774,239,2211,
2014-12-17_10:38,8905.16,8909.38,8904.98,8906.16,10860,224,2173,
2014-12-17_10:39,8910.74,8910.74,8904.83,8905.14,16856,273,2875,
2014-12-17_10:40,8904.44,8909.72,8904.33,8909.72,12536,265,2421,
2014-12-17_10:41,8905.11,8908.49,8904.92,8908.49,10667,234,2344,
2014-12-17_10:42,8908.03,8908.57,8903.40,8904.32,8906,178,2017,
2014-12-17_10:43,8908.58,8908.99,8901.79,8907.12,9197,226,2310,
2014-12-17_10:44,8907.37,8908.39,8903.48,8907.25,12934,220,2335,
2014-12-17_10:45,8907.91,8907.91,8902.48,8907.21,11757,281,2513,
2014-12-17_10:46,8907.16,8907.16,8902.10,8902.79,12009,176,1885,
2014-12-17_10:47,8907.63,8907.74,8902.73,8907.74,8609,196,1859,
2014-12-17_10:48,8903.51,8908.95,8903.51,8908.95,10005,178,1896,
2014-12-17_10:49,8903.26,8908.22,8899.82,8899.82,12810,271,2400,
2014-12-17_10:50,8905.19,8905.19,8896.81,8896.92,24111,536,4452,
2014-12-17_10:51,8899.32,8899.32,8893.04,8897.46,22517,430,3841,
2014-12-17_10:52,8892.39,8896.57,8891.24,8895.85,22486,396,3751,
2014-12-17_10:53,8895.48,8896.99,8890.86,8895.40,15667,330,3260,
2014-12-17_10:54,8895.98,8896.67,8888.92,8888.92,16929,270,2959,
2014-12-17_10:55,8894.93,8894.93,8887.53,8888.10,24265,439,3817,
2014-12-17_10:56,8892.19,8893.89,8888.39,8888.85,14625,322,2940,
2014-12-17_10:57,8892.50,8892.50,8886.33,8887.28,13904,334,3081,
2014-12-17_10:58,8892.63,8893.50,8887.86,8893.50,16892,306,2534,
2014-12-17_10:59,8891.67,8891.67,8887.69,8888.71,15808,357,2404,
2014-12-17_11:00,8892.39,8892.53,8888.17,8888.17,11574,267,2469,
2014-12-17_11:01,8892.67,8892.71,8886.61,8892.71,11690,225,2284,
2014-12-17_11:02,8885.50,8892.75,8885.50,8891.45,13833,336,2818,
2014-12-17_11:03,8891.80,8891.80,8885.69,8885.69,22633,293,2797,
2014-12-17_11:04,8891.17,8891.17,8882.76,8888.15,19947,394,3638,
2014-12-17_11:05,8886.69,8886.69,8880.38,8880.45,13331,319,2988,
2014-12-17_11:06,8885.77,8885.77,8879.56,8879.67,15484,280,2928,
2014-12-17_11:07,8880.96,8887.94,8880.79,8887.94,16301,279,2913,
2014-12-17_11:08,8882.70,8882.70,8879.06,8881.41,13437,279,2766,
2014-12-17_11:09,8884.89,8886.19,8881.14,8884.18,16748,288,2882,
2014-12-17_11:10,8884.33,8886.83,8880.64,8881.72,15854,320,2585,
2014-12-17_11:11,8885.67,8885.67,8881.34,8882.85,10184,216,2225,
2014-12-17_11:12,8886.90,8886.90,8882.17,8883.18,22107,365,2722,
2014-12-17_11:13,8883.11,8885.59,8882.38,8885.59,15537,351,2578,
2014-12-17_11:14,8885.76,8889.80,8885.49,8885.73,20389,325,2415,
2014-12-17_11:15,8885.48,8890.72,8885.48,8887.17,18843,278,2519,
2014-12-17_11:16,8886.88,8893.04,8886.88,8893.04,15063,258,2180,
2014-12-17_11:17,8892.80,8893.66,8889.62,8893.66,10661,241,2471,
2014-12-17_11:18,8888.95,8895.23,8888.95,8890.30,10317,223,2098,
2014-12-17_11:19,8894.04,8896.59,8889.42,8896.59,14565,254,2290,
2014-12-17_11:20,8890.97,8897.84,8890.97,8897.84,13711,240,2097,
2014-12-17_11:21,8896.17,8896.65,8891.60,8891.96,13068,269,2231,
2014-12-17_11:22,8891.92,8897.94,8891.92,8892.12,11319,232,2081,
2014-12-17_11:23,8888.57,8894.69,8888.57,8894.65,11348,296,2547,
2014-12-17_11:24,8894.12,8894.84,8888.19,8888.19,10371,255,2200,
2014-12-17_11:25,8887.85,8891.44,8887.08,8887.38,12511,305,2335,
2014-12-17_11:26,8888.30,8888.30,8882.56,8882.56,22170,616,2832,
2014-12-17_11:27,8883.65,8888.67,8882.80,8883.93,12755,256,2059,
2014-12-17_11:28,8888.76,8889.20,8882.97,8883.53,8742,185,1826,
2014-12-17_11:29,8882.74,8888.64,8882.54,8882.54,11955,205,1849,
2014-12-17_11:30,8886.96,8888.39,8883.44,8888.39,9444,181,1812,
2014-12-17_11:31,8887.39,8889.16,8881.91,8887.43,8028,160,1777,
2014-12-17_11:32,8887.27,8888.40,8882.45,8888.40,6980,157,1722,
2014-12-17_11:33,8888.64,8889.79,8884.00,8884.00,6960,171,1709,
2014-12-17_11:34,8889.62,8889.62,8883.59,8884.03,7919,185,1932,
2014-12-17_11:35,8883.74,8889.06,8883.74,8889.06,9954,158,1631,
2014-12-17_11:36,8883.83,8889.89,8883.83,8888.55,7397,171,1689,
2014-12-17_11:37,8883.52,8888.70,8882.97,8884.04,8621,181,1759,
2014-12-17_11:38,8883.88,8890.08,8883.88,8885.31,8592,193,1703,
2014-12-17_11:39,8883.47,8888.24,8883.47,8884.70,7967,158,1714,
2014-12-17_11:40,8889.28,8890.49,8888.80,8888.92,10288,197,1935,
2014-12-17_11:41,8884.12,8890.39,8884.12,8890.39,7926,181,1743,
2014-12-17_11:42,8890.75,8893.56,8885.84,8893.56,11350,170,1715,
2014-12-17_11:43,8891.48,8892.79,8887.21,8892.69,8429,208,1681,
2014-12-17_11:44,8892.08,8893.58,8888.66,8893.58,9193,156,1680,
2014-12-17_11:45,8888.16,8893.82,8888.16,8892.76,7499,171,1822,
2014-12-17_11:46,8892.00,8894.17,8887.68,8893.20,9777,204,1947,
2014-12-17_11:47,8891.65,8894.20,8887.48,8893.47,8731,190,1910,
2014-12-17_11:48,8888.97,8895.07,8888.97,8893.82,9104,178,1886,
2014-12-17_11:49,8893.87,8893.93,8890.00,8893.00,15609,261,2389,
2014-12-17_11:50,8894.01,8894.19,8888.80,8893.15,18257,261,2439,
2014-12-17_11:51,8890.11,8895.07,8888.73,8894.47,13971,229,2001,
2014-12-17_11:52,8893.02,8894.59,8888.88,8894.39,7706,180,1901,
2014-12-17_11:53,8887.49,8894.23,8887.49,8888.45,9608,212,1995,
2014-12-17_11:54,8891.86,8892.72,8887.59,8892.72,15844,216,2289,
2014-12-17_11:55,8893.27,8893.27,8887.93,8891.54,9249,231,2006,
2014-12-17_11:56,8891.56,8892.31,8885.61,8890.70,10567,250,1966,
2014-12-17_11:57,8891.41,8891.41,8884.50,8890.91,12888,229,2094,
2014-12-17_11:58,8891.49,8891.49,8885.95,8885.95,10000,202,1927,
2014-12-17_11:59,8891.16,8891.66,8885.12,8889.57,9829,187,1955,
2014-12-17_12:00,8888.55,8891.45,8885.11,8885.88,7858,202,1947,
2014-12-17_12:01,8891.13,8891.13,8884.63,8884.63,6488,173,1797,
2014-12-17_12:02,8884.96,8888.93,8883.93,8888.93,10611,190,1958,
2014-12-17_12:03,8889.06,8889.25,8884.46,8887.49,8382,225,2041,
2014-12-17_12:04,8888.22,8888.22,8878.69,8878.69,18398,434,3791,
2014-12-17_12:05,8881.86,8881.86,8875.22,8875.22,20850,442,3942,
2014-12-17_12:06,8873.90,8879.53,8873.90,8878.10,19814,378,3532,
2014-12-17_12:07,8872.47,8877.99,8872.47,8875.94,14469,366,3220,
2014-12-17_12:08,8870.75,8875.76,8870.75,8871.67,15437,267,2663,
2014-12-17_12:09,8875.24,8875.24,8870.33,8870.79,15110,253,2558,
2014-12-17_12:10,8875.64,8876.12,8870.81,8876.12,12190,298,2504,
2014-12-17_12:11,8872.64,8878.26,8871.90,8877.20,12309,223,2121,
2014-12-17_12:12,8877.98,8878.20,8872.44,8878.20,8125,205,1919,
2014-12-17_12:13,8877.68,8879.32,8873.62,8874.54,9312,209,1898,
2014-12-17_12:14,8878.90,8880.07,8875.26,8880.07,16339,234,1982,
2014-12-17_12:15,8876.19,8879.78,8874.06,8874.91,13053,254,2284,
2014-12-17_12:16,8880.90,8882.33,8876.58,8876.63,12170,266,2070,
2014-12-17_12:17,8875.56,8880.74,8875.56,8877.19,12969,277,2163,
2014-12-17_12:18,8877.59,8883.07,8876.46,8882.54,25201,220,2107,
2014-12-17_12:19,8881.38,8882.01,8877.13,8877.13,19840,220,2154,
2014-12-17_12:20,8875.40,8882.72,8875.40,8877.23,20901,227,2024,
2014-12-17_12:21,8877.79,8877.79,8872.63,8872.75,23567,533,3905,
2014-12-17_12:22,8867.47,8873.76,8867.47,8872.03,13704,294,3037,
2014-12-17_12:23,8872.62,8873.69,8868.04,8872.48,18781,295,2776,
2014-12-17_12:24,8871.58,8872.66,8867.61,8872.66,16936,318,2918,
2014-12-17_12:25,8870.35,8871.51,8866.71,8871.32,13508,233,2364,
2014-12-17_12:26,8866.25,8872.00,8866.08,8870.48,12794,260,2603,
2014-12-17_12:27,8870.92,8871.92,8867.47,8871.36,11803,265,2689,
2014-12-17_12:28,8871.61,8872.51,8866.59,8870.68,16348,251,2406,
2014-12-17_12:29,8870.53,8871.98,8867.20,8871.98,14835,236,2504,
2014-12-17_12:30,8866.76,8872.75,8866.71,8872.75,10688,233,2449,
2014-12-17_12:31,8872.51,8872.92,8867.09,8871.82,17159,310,2864,
2014-12-17_12:32,8872.81,8873.99,8867.12,8872.26,13222,272,2585,
2014-12-17_12:33,8867.18,8873.00,8867.18,8873.00,10478,252,2316,
2014-12-17_12:34,8868.86,8869.11,8865.24,8866.15,11324,238,2341,
2014-12-17_12:35,8866.63,8872.52,8865.92,8866.90,10372,220,2471,
2014-12-17_12:36,8867.20,8867.25,8864.63,8864.63,9410,290,2514,
2014-12-17_12:37,8870.27,8870.27,8858.17,8859.60,20981,478,3408,
2014-12-17_12:38,8864.81,8865.43,8860.86,8863.95,15799,295,2873,
2014-12-17_12:39,8864.37,8865.06,8860.58,8864.98,16454,300,2718,
2014-12-17_12:40,8864.39,8864.50,8860.63,8863.31,12816,216,2420,
2014-12-17_12:41,8864.60,8864.60,8859.62,8864.54,16857,244,2704,
2014-12-17_12:42,8862.97,8864.75,8859.29,8864.75,13944,257,2579,
2014-12-17_12:43,8865.40,8865.40,8861.04,8865.40,16198,255,2485,
2014-12-17_12:44,8864.75,8865.97,8860.24,8865.37,9680,246,2537,
2014-12-17_12:45,8866.13,8866.63,8858.94,8864.26,13357,256,2637,
2014-12-17_12:46,8864.91,8866.47,8863.23,8864.90,12069,233,2576,
2014-12-17_12:47,8866.27,8866.27,8859.86,8862.70,13355,270,2661,
2014-12-17_12:48,8865.77,8866.17,8861.18,8865.12,11876,233,2596,
2014-12-17_12:49,8866.01,8866.93,8858.61,8866.93,13186,266,2723,
2014-12-17_12:50,8865.59,8865.59,8860.88,8865.31,11493,239,2663,
2014-12-17_12:51,8867.11,8867.14,8860.58,8865.04,14871,260,2768,
2014-12-17_12:52,8861.81,8866.41,8861.05,8866.41,14714,345,2882,
2014-12-17_12:53,8867.05,8867.60,8862.67,8866.71,12298,283,2921,
2014-12-17_12:54,8866.10,8867.74,8866.10,8866.45,14237,330,2766,
2014-12-17_12:55,8867.20,8868.04,8865.26,8865.26,13270,275,2807,
2014-12-17_12:56,8867.15,8868.20,8862.25,8866.96,13558,315,2850,
2014-12-17_12:57,8867.12,8868.22,8862.96,8868.07,13084,303,2912,
2014-12-17_12:58,8868.01,8868.50,8864.40,8867.79,12454,272,3017,
2014-12-17_12:59,8868.30,8870.23,8868.20,8868.69,23909,450,3490,
2014-12-17_13:00,8868.84,8873.78,8867.37,8873.78,39584,744,5314,
2014-12-17_13:01,8871.95,8871.95,8868.91,8868.91,32385,672,5888,
2014-12-17_13:02,8867.99,8868.55,8865.89,8865.89,40784,701,6176,
2014-12-17_13:03,8866.19,8866.19,8864.28,8864.28,29051,515,5861,
2014-12-17_13:04,8864.04,8864.31,8862.97,8863.21,24830,470,5617,
2014-12-17_13:05,8862.08,8862.08,8854.93,8854.93,44401,727,7510,
2014-12-17_13:06,8858.11,8858.11,8850.87,8850.87,31187,573,6697,
2014-12-17_13:07,8851.67,8855.02,8847.08,8847.08,28930,562,6340,
2014-12-17_13:08,8851.02,8851.23,8843.36,8843.36,32627,671,7015,
2014-12-17_13:09,8843.20,8847.26,8841.57,8844.51,33546,630,7094,
2014-12-17_13:10,8845.40,8845.40,8839.26,8839.26,31277,640,7301,
2014-12-17_13:11,8843.09,8843.09,8835.68,8835.68,30601,575,6836,
2014-12-17_13:12,8835.89,8835.89,8833.42,8833.42,28299,631,6749,
2014-12-17_13:13,8833.42,8835.65,8830.83,8830.83,32989,638,7009,
2014-12-17_13:14,8831.09,8833.31,8828.70,8828.70,28892,619,7314,
2014-12-17_13:15,8828.75,8832.41,8826.17,8826.52,37993,657,7525,
2014-12-17_13:16,8832.20,8832.20,8826.03,8826.69,43291,709,7700,
2014-12-17_13:17,8826.54,8830.76,8826.20,8829.53,32720,711,8047,
2014-12-17_13:18,8830.30,8830.44,8829.27,8830.09,30978,677,7223,
2014-12-17_13:19,8835.62,8840.06,8830.73,8840.06,39622,798,8473,
2014-12-17_13:20,8841.74,8844.51,8836.42,8836.42,33457,762,7992,
2014-12-17_13:21,8835.40,8839.03,8834.15,8839.03,40913,969,8863,
2014-12-17_13:22,8838.75,8838.75,8831.97,8837.71,36071,823,7791,
2014-12-17_13:23,8838.89,8843.14,8836.36,8843.14,40649,925,8203,
2014-12-17_13:24,8842.85,8847.54,8837.26,8847.54,46399,759,8099,
2014-12-17_13:25,8848.22,8851.68,8846.73,8851.68,46259,699,7841,
2014-12-17_13:26,8851.68,8851.68,8851.68,8851.68,0,0,0,
2014-12-17_13:27,8851.68,8851.68,8851.68,8851.68,0,0,0,
2014-12-17_13:28,8851.68,8851.68,8851.68,8851.68,0,0,0,
2014-12-17_13:29,8851.68,8851.68,8851.68,8851.68,0,0,0,
2014-12-17_13:30,8851.68,8851.68,8828.36,8828.36,233189,9389,40939,
2014-12-18_09:01,8912.78,8914.04,8906.59,8906.92,75620,2883,20288,
2014-12-18_09:02,8904.83,8908.34,8902.56,8904.44,41817,1184,8798,
2014-12-18_09:03,8908.08,8914.03,8906.65,8909.72,66357,936,8138,
2014-12-18_09:04,8910.02,8921.25,8910.02,8921.25,76035,914,8053,
2014-12-18_09:05,8917.42,8924.50,8917.42,8924.50,97600,872,7950,
2014-12-18_09:06,8924.18,8924.18,8910.06,8910.06,111554,1070,9184,
2014-12-18_09:07,8908.60,8908.60,8901.83,8907.24,67535,914,7176,
2014-12-18_09:08,8904.50,8909.67,8902.86,8906.35,62928,593,5949,
2014-12-18_09:09,8903.53,8911.26,8903.53,8910.80,65826,611,5989,
2014-12-18_09:10,8911.84,8914.42,8911.22,8914.42,56663,677,5357,
2014-12-18_09:11,8914.98,8920.00,8913.54,8920.00,59909,536,5234,
2014-12-18_09:12,8916.27,8922.69,8915.43,8916.23,53962,548,5244,
2014-12-18_09:13,8914.20,8915.83,8913.20,8915.83,72342,653,6078,
2014-12-18_09:14,8920.17,8920.17,8915.73,8918.19,58178,614,5329,
2014-12-18_09:15,8919.00,8924.55,8918.43,8920.64,61468,617,5526,
2014-12-18_09:16,8925.83,8929.61,8922.57,8924.88,53289,603,5442,
2014-12-18_09:17,8930.48,8934.29,8926.17,8934.29,61853,578,5377,
2014-12-18_09:18,8934.47,8936.98,8931.95,8936.90,70785,704,5782,
2014-12-18_09:19,8933.30,8941.78,8933.30,8941.78,56720,723,5992,
2014-12-18_09:20,8941.80,8945.44,8941.80,8945.44,66514,748,6397,
2014-12-18_09:21,8946.42,8946.42,8935.42,8935.42,73857,798,7240,
2014-12-18_09:22,8933.17,8933.17,8924.26,8924.26,63665,858,7275,
2014-12-18_09:23,8924.94,8925.71,8923.15,8923.15,36461,445,4430,
2014-12-18_09:24,8922.60,8922.93,8916.67,8916.67,32689,523,4803,
2014-12-18_09:25,8916.30,8917.17,8914.53,8914.53,46612,491,4493,
2014-12-18_09:26,8913.34,8913.83,8910.68,8911.14,40590,679,5211,
2014-12-18_09:27,8909.92,8910.39,8905.03,8905.10,48778,538,4268,
2014-12-18_09:28,8911.70,8913.69,8909.37,8909.37,28519,420,3263,
2014-12-18_09:29,8913.45,8916.39,8913.45,8916.39,30075,465,3425,
2014-12-18_09:30,8917.06,8919.94,8917.06,8919.10,26654,384,3266,
2014-12-18_09:31,8918.12,8918.12,8913.85,8915.29,31167,423,3703,
2014-12-18_09:32,8915.01,8917.73,8915.01,8917.73,24468,358,3442,
2014-12-18_09:33,8917.85,8918.66,8917.29,8918.66,20357,307,3143,
2014-12-18_09:34,8918.98,8919.46,8918.46,8919.38,24672,314,3104,
2014-12-18_09:35,8919.99,8919.99,8917.41,8918.89,24648,305,3052,
2014-12-18_09:36,8918.59,8919.16,8915.62,8915.62,25996,355,3210,
2014-12-18_09:37,8915.04,8915.28,8914.25,8914.40,20953,382,3480,
2014-12-18_09:38,8914.38,8915.32,8912.73,8912.73,21198,341,3063,
2014-12-18_09:39,8913.45,8918.13,8912.35,8912.35,20424,307,2947,
2014-12-18_09:40,8917.10,8917.38,8911.61,8911.61,23066,367,3368,
2014-12-18_09:41,8912.96,8913.14,8907.51,8907.51,28752,437,4326,
2014-12-18_09:42,8907.97,8908.25,8907.22,8907.22,24508,349,3327,
2014-12-18_09:43,8908.68,8909.91,8908.27,8909.64,29609,359,3286,
2014-12-18_09:44,8909.16,8914.47,8907.83,8908.49,17881,265,2856,
2014-12-18_09:45,8913.97,8914.19,8909.57,8913.21,20804,252,2680,
2014-12-18_09:46,8909.99,8914.42,8909.45,8914.42,24624,303,2814,
2014-12-18_09:47,8910.39,8917.04,8910.39,8917.04,22014,302,2841,
2014-12-18_09:48,8909.83,8916.72,8909.83,8916.72,19439,281,2652,
2014-12-18_09:49,8912.93,8917.82,8912.50,8913.51,13550,233,2672,
2014-12-18_09:50,8913.73,8914.61,8913.73,8914.60,21439,309,2742,
2014-12-18_09:51,8914.85,8914.93,8909.06,8909.06,25545,263,2789,
2014-12-18_09:52,8914.03,8914.03,8910.96,8911.65,17621,249,2437,
2014-12-18_09:53,8912.96,8913.86,8907.59,8913.18,11291,219,2270,
2014-12-18_09:54,8912.67,8913.05,8908.60,8912.99,11096,222,2171,
2014-12-18_09:55,8911.57,8912.76,8908.04,8908.39,18637,248,2583,
2014-12-18_09:56,8908.79,8908.79,8903.06,8907.48,17262,284,2904,
2014-12-18_09:57,8906.28,8906.86,8905.16,8905.82,16223,298,2804,
2014-12-18_09:58,8904.62,8904.62,8902.73,8903.51,21694,325,3313,
2014-12-18_09:59,8902.07,8902.79,8900.64,8902.79,21980,349,3280,
2014-12-18_10:00,8900.65,8901.66,8900.47,8901.66,26455,375,3307,
2014-12-18_10:01,8900.31,8900.31,8897.90,8898.23,32293,438,3700,
2014-12-18_10:02,8897.76,8897.97,8895.66,8895.98,20829,375,3354,
2014-12-18_10:03,8895.39,8896.42,8894.69,8894.69,35026,380,3532,
2014-12-18_10:04,8894.17,8900.44,8894.17,8900.44,32063,322,3204,
2014-12-18_10:05,8900.36,8901.28,8896.17,8896.50,17103,254,2766,
2014-12-18_10:06,8901.85,8901.85,8896.63,8899.95,16639,243,2773,
2014-12-18_10:07,8900.01,8900.01,8892.86,8892.86,27642,288,3168,
2014-12-18_10:08,8894.58,8899.24,8893.32,8893.32,13371,211,2442,
2014-12-18_10:09,8893.06,8899.87,8893.06,8893.37,13885,200,2234,
2014-12-18_10:10,8893.87,8898.91,8892.73,8892.73,14186,225,2321,
2014-12-18_10:11,8897.97,8898.39,8893.49,8898.39,11766,215,2401,
2014-12-18_10:12,8893.50,8897.23,8891.52,8896.06,15281,250,2664,
2014-12-18_10:13,8896.52,8896.85,8891.41,8895.39,12684,225,2290,
2014-12-18_10:14,8896.79,8897.04,8891.63,8891.63,15357,201,2102,
2014-12-18_10:15,8896.12,8897.13,8892.25,8893.17,14295,174,2121,
2014-12-18_10:16,8897.78,8898.88,8897.78,8898.88,12928,189,2139,
2014-12-18_10:17,8898.20,8899.37,8898.13,8898.42,9959,165,1944,
2014-12-18_10:18,8899.30,8899.30,8897.25,8897.80,11026,189,1963,
2014-12-18_10:19,8896.17,8897.14,8891.33,8894.97,11940,239,2396,
2014-12-18_10:20,8896.03,8897.26,8891.79,8896.78,12212,212,2261,
2014-12-18_10:21,8896.57,8897.35,8896.35,8896.90,10505,206,2115,
2014-12-18_10:22,8897.18,8898.72,8897.18,8898.72,11588,198,2087,
2014-12-18_10:23,8898.15,8898.15,8896.87,8898.13,11810,218,2261,
2014-12-18_10:24,8897.22,8897.22,8895.38,8895.38,16164,328,3005,
2014-12-18_10:25,8895.94,8898.39,8895.38,8896.67,14808,292,2562,
2014-12-18_10:26,8896.97,8898.68,8896.97,8898.68,20458,257,2442,
2014-12-18_10:27,8899.35,8899.35,8897.08,8897.83,15126,249,2095,
2014-12-18_10:28,8898.26,8900.48,8898.26,8900.48,10494,206,1917,
2014-12-18_10:29,8897.54,8897.84,8896.97,8896.97,11617,191,1963,
2014-12-18_10:30,8896.81,8896.81,8892.56,8892.56,10958,243,2544,
2014-12-18_10:31,8892.02,8895.27,8890.62,8892.30,11538,214,2446,
2014-12-18_10:32,8896.36,8897.67,8896.36,8897.01,9539,181,1778,
2014-12-18_10:33,8892.98,8899.16,8892.98,8899.16,8785,178,1832,
2014-12-18_10:34,8899.41,8900.99,8894.42,8900.15,16791,225,2195,
2014-12-18_10:35,8894.73,8900.05,8894.73,8899.94,10874,215,2202,
2014-12-18_10:36,8900.44,8901.25,8899.53,8900.32,14912,208,1932,
2014-12-18_10:37,8901.14,8901.72,8899.04,8901.08,17027,327,2709,
2014-12-18_10:38,8901.25,8901.37,8896.59,8900.21,15760,254,2475,
2014-12-18_10:39,8901.68,8904.24,8901.68,8904.24,11820,223,2119,
2014-12-18_10:40,8904.43,8905.24,8903.69,8904.87,11745,232,2133,
2014-12-18_10:41,8905.43,8906.62,8905.43,8906.62,22287,315,2644,
2014-12-18_10:42,8901.61,8907.10,8901.61,8907.10,13845,231,2364,
2014-12-18_10:43,8907.05,8907.05,8905.45,8906.40,13431,230,2378,
2014-12-18_10:44,8906.35,8907.51,8905.54,8907.51,11649,248,2521,
2014-12-18_10:45,8905.93,8907.03,8901.36,8906.49,9284,174,1954,
2014-12-18_10:46,8907.02,8907.32,8905.54,8907.17,9585,161,1834,
2014-12-18_10:47,8907.40,8907.40,8902.60,8907.35,7902,204,1823,
2014-12-18_10:48,8907.49,8909.01,8906.23,8906.23,6801,159,1765,
2014-12-18_10:49,8906.21,8907.30,8905.71,8906.00,9360,171,1834,
2014-12-18_10:50,8905.89,8907.28,8903.46,8903.46,9496,216,1822,
2014-12-18_10:51,8904.37,8906.26,8904.37,8904.58,8728,206,1956,
2014-12-18_10:52,8905.19,8905.69,8904.10,8904.10,10993,308,2162,
2014-12-18_10:53,8903.65,8903.71,8902.48,8902.51,13103,366,2767,
2014-12-18_10:54,8902.99,8902.99,8900.48,8900.48,14701,398,3169,
2014-12-18_10:55,8898.07,8898.55,8897.58,8898.55,17000,293,2758,
2014-12-18_10:56,8897.42,8897.42,8895.78,8896.66,10604,211,2310,
2014-12-18_10:57,8896.17,8897.14,8895.84,8897.14,7228,150,1792,
2014-12-18_10:58,8897.04,8902.51,8896.01,8897.04,9510,175,1636,
2014-12-18_10:59,8896.45,8898.80,8896.45,8898.80,6566,155,1637,
2014-12-18_11:00,8898.82,8901.48,8897.25,8900.50,8531,172,1642,
2014-12-18_11:01,8896.66,8901.53,8895.18,8897.58,7325,137,1635,
2014-12-18_11:02,8896.68,8900.23,8894.83,8894.83,7455,158,1804,
2014-12-18_11:03,8896.34,8899.67,8894.28,8894.28,6967,148,1672,
2014-12-18_11:04,8900.62,8900.62,8892.94,8892.94,8520,168,1966,
2014-12-18_11:05,8893.70,8900.82,8893.70,8900.82,8457,152,1542,
2014-12-18_11:06,8896.67,8901.53,8894.88,8894.88,8417,164,1774,
2014-12-18_11:07,8895.33,8899.68,8894.59,8895.13,11739,211,2018,
2014-12-18_11:08,8894.30,8899.42,8894.30,8894.54,14745,207,2059,
2014-12-18_11:09,8896.73,8901.65,8895.27,8895.27,7922,186,1878,
2014-12-18_11:10,8896.20,8901.74,8896.20,8897.00,8760,196,1988,
2014-12-18_11:11,8901.23,8901.44,8895.60,8896.05,31466,282,2548,
2014-12-18_11:12,8900.83,8900.83,8893.95,8899.61,9332,216,2048,
2014-12-18_11:13,8895.96,8899.57,8894.24,8898.02,8662,202,2065,
2014-12-18_11:14,8894.61,8899.41,8893.09,8894.54,19254,255,2333,
2014-12-18_11:15,8893.85,8899.05,8893.85,8895.76,20292,214,1892,
2014-12-18_11:16,8900.63,8900.63,8894.64,8895.66,12568,178,1824,
2014-12-18_11:17,8895.86,8901.24,8895.70,8900.92,10321,145,1687,
2014-12-18_11:18,8900.06,8900.06,8893.31,8895.86,8337,160,1767,
2014-12-18_11:19,8899.66,8900.06,8894.64,8898.37,10216,167,1768,
2014-12-18_11:20,8892.77,8899.87,8892.77,8894.98,9250,151,1759,
2014-12-18_11:21,8899.17,8899.17,8893.73,8895.53,8653,167,1778,
2014-12-18_11:22,8899.99,8900.64,8894.46,8894.46,8287,183,1954,
2014-12-18_11:23,8894.23,8899.79,8894.23,8897.25,8004,159,1751,
2014-12-18_11:24,8897.35,8901.50,8896.06,8896.52,9761,168,1713,
2014-12-18_11:25,8896.80,8900.89,8896.74,8897.08,12185,185,1736,
2014-12-18_11:26,8900.99,8902.84,8897.32,8902.84,22097,237,1991,
2014-12-18_11:27,8897.86,8902.89,8897.41,8897.96,9477,165,1751,
2014-12-18_11:28,8897.34,8902.95,8897.34,8898.31,12479,191,1941,
2014-12-18_11:29,8902.00,8902.88,8898.63,8898.63,17840,140,1669,
2014-12-18_11:30,8898.39,8903.16,8898.38,8902.44,8149,163,1580,
2014-12-18_11:31,8902.74,8903.76,8899.02,8903.76,8939,148,1723,
2014-12-18_11:32,8903.38,8904.50,8898.74,8898.74,8816,163,1592,
2014-12-18_11:33,8900.00,8904.15,8899.05,8903.29,8591,146,1615,
2014-12-18_11:34,8903.24,8905.33,8899.34,8904.75,7432,134,1575,
2014-12-18_11:35,8904.32,8904.90,8899.32,8904.90,10724,174,1845,
2014-12-18_11:36,8904.22,8905.14,8899.76,8903.54,7488,164,1761,
2014-12-18_11:37,8900.50,8905.97,8900.50,8905.97,12789,199,2016,
2014-12-18_11:38,8905.50,8907.19,8904.74,8906.32,11064,203,1854,
2014-12-18_11:39,8902.14,8908.14,8902.14,8907.52,10010,193,1905,
2014-12-18_11:40,8908.46,8908.74,8902.86,8902.86,8925,185,1732,
2014-12-18_11:41,8907.36,8908.62,8907.36,8907.60,11504,219,2066,
2014-12-18_11:42,8908.12,8910.45,8905.48,8908.58,10508,179,1979,
2014-12-18_11:43,8909.28,8911.06,8908.41,8910.33,9302,159,1763,
2014-12-18_11:44,8908.40,8909.34,8908.13,8909.23,23864,318,2106,
2014-12-18_11:45,8909.22,8909.66,8904.39,8904.39,17843,323,2531,
2014-12-18_11:46,8905.76,8909.24,8904.56,8909.24,23338,353,2602,
2014-12-18_11:47,8909.26,8909.35,8908.18,8909.35,13764,187,1985,
2014-12-18_11:48,8901.70,8907.70,8901.70,8903.21,13247,202,2116,
2014-12-18_11:49,8903.69,8908.29,8903.69,8907.40,8278,184,1986,
2014-12-18_11:50,8902.13,8907.73,8900.78,8906.34,9463,215,1878,
2014-12-18_11:51,8905.66,8907.87,8902.82,8907.09,8833,149,1690,
2014-12-18_11:52,8905.44,8907.34,8904.81,8907.34,8281,168,1629,
2014-12-18_11:53,8907.31,8907.99,8900.14,8904.19,7971,194,2085,
2014-12-18_11:54,8904.96,8906.07,8900.74,8901.12,9676,218,1999,
2014-12-18_11:55,8906.30,8906.30,8905.52,8906.03,8259,249,1812,
2014-12-18_11:56,8905.54,8907.48,8903.98,8904.94,9917,253,1819,
2014-12-18_11:57,8905.23,8905.31,8903.91,8904.58,8112,261,1723,
2014-12-18_11:58,8905.14,8906.24,8904.68,8906.24,9199,260,1836,
2014-12-18_11:59,8905.72,8909.70,8905.07,8909.70,10319,369,1950,
2014-12-18_12:00,8909.62,8909.62,8904.63,8905.51,8045,152,1647,
2014-12-18_12:01,8905.32,8909.96,8902.22,8906.85,8166,211,1975,
2014-12-18_12:02,8902.92,8907.06,8901.92,8907.06,12438,238,2421,
2014-12-18_12:03,8906.60,8906.84,8901.38,8906.18,10682,208,2293,
2014-12-18_12:04,8900.94,8905.28,8900.66,8904.43,10086,205,2338,
2014-12-18_12:05,8899.60,8904.47,8899.60,8904.47,13821,262,2634,
2014-12-18_12:06,8904.56,8907.05,8900.54,8907.05,7858,189,2207,
2014-12-18_12:07,8899.97,8906.40,8899.97,8900.61,15102,224,2328,
2014-12-18_12:08,8905.24,8906.70,8901.15,8906.41,8846,196,2087,
2014-12-18_12:09,8902.01,8906.75,8901.86,8901.90,7303,169,1653,
2014-12-18_12:10,8902.07,8908.75,8902.07,8908.75,17913,213,1910,
2014-12-18_12:11,8908.51,8908.51,8902.60,8902.73,8431,158,1729,
2014-12-18_12:12,8907.81,8908.63,8902.61,8907.38,6456,151,1656,
2014-12-18_12:13,8907.47,8908.25,8902.82,8906.87,8474,160,1871,
2014-12-18_12:14,8903.45,8908.42,8902.70,8902.70,5954,132,1573,
2014-12-18_12:15,8907.14,8907.51,8902.45,8902.45,6909,167,1774,
2014-12-18_12:16,8902.41,8906.32,8901.71,8906.32,8470,174,1916,
2014-12-18_12:17,8900.87,8905.54,8899.58,8899.58,10858,191,2093,
2014-12-18_12:18,8896.03,8896.03,8890.29,8890.29,25947,621,6184,
2014-12-18_12:19,8894.66,8894.66,8888.87,8893.70,20786,385,3821,
2014-12-18_12:20,8887.23,8891.47,8886.33,8886.33,17026,354,3411,
2014-12-18_12:21,8885.12,8891.27,8885.12,8886.19,15263,270,2608,
2014-12-18_12:22,8890.71,8890.71,8884.78,8886.69,12804,259,2678,
2014-12-18_12:23,8890.66,8891.70,8887.35,8891.70,19571,274,2605,
2014-12-18_12:24,8890.65,8890.65,8885.04,8885.04,11492,235,2425,
2014-12-18_12:25,8885.15,8889.94,8884.82,8885.68,10632,201,2192,
2014-12-18_12:26,8891.41,8891.41,8886.43,8889.77,10139,195,2154,
2014-12-18_12:27,8890.65,8890.65,8884.68,8884.77,10089,189,2203,
2014-12-18_12:28,8885.40,8891.03,8885.16,8889.15,8376,178,2024,
2014-12-18_12:29,8884.84,8889.67,8884.74,8889.34,7718,169,1884,
2014-12-18_12:30,8883.89,8890.69,8883.89,8885.22,9153,184,2054,
2014-12-18_12:31,8890.32,8890.94,8885.98,8890.94,14391,236,2223,
2014-12-18_12:32,8884.06,8890.51,8884.06,8890.51,10188,199,1955,
2014-12-18_12:33,8886.74,8891.04,8885.36,8885.36,8304,204,2037,
2014-12-18_12:34,8889.30,8890.21,8883.86,8890.21,12372,225,2233,
2014-12-18_12:35,8890.69,8890.69,8883.41,8888.62,11420,207,2295,
2014-12-18_12:36,8884.26,8889.04,8883.01,8883.01,9521,203,2544,
2014-12-18_12:37,8882.58,8889.11,8882.58,8883.28,11659,227,2503,
2014-12-18_12:38,8883.32,8888.68,8883.32,8885.06,11841,207,2558,
2014-12-18_12:39,8884.34,8888.23,8884.24,8888.23,15455,225,2635,
2014-12-18_12:40,8888.41,8888.89,8888.06,8888.89,12910,209,2376,
2014-12-18_12:41,8890.18,8890.18,8884.17,8888.47,13689,208,2612,
2014-12-18_12:42,8889.12,8889.46,8883.27,8889.46,11387,214,2703,
2014-12-18_12:43,8889.44,8890.54,8884.70,8890.54,13386,212,2485,
2014-12-18_12:44,8885.62,8890.06,8885.60,8890.06,11815,211,2655,
2014-12-18_12:45,8889.94,8891.76,8887.13,8891.22,9299,189,2240,
2014-12-18_12:46,8890.26,8891.89,8886.99,8890.38,9686,196,2200,
2014-12-18_12:47,8890.07,8892.13,8890.07,8891.38,12113,203,2327,
2014-12-18_12:48,8892.30,8893.10,8887.94,8893.10,11946,205,2269,
2014-12-18_12:49,8892.15,8893.27,8887.33,8893.17,12506,213,2498,
2014-12-18_12:50,8887.62,8894.68,8887.62,8894.68,11291,190,2193,
2014-12-18_12:51,8893.73,8895.26,8893.21,8893.57,9430,197,2232,
2014-12-18_12:52,8887.70,8892.57,8887.41,8892.37,10902,214,2570,
2014-12-18_12:53,8893.82,8893.82,8888.03,8891.86,12754,248,2704,
2014-12-18_12:54,8888.93,8892.72,8886.85,8891.33,11020,232,2555,
2014-12-18_12:55,8886.14,8891.38,8886.14,8891.19,10361,193,2459,
2014-12-18_12:56,8891.11,8891.11,8883.76,8884.96,20092,535,3452,
2014-12-18_12:57,8883.81,8885.67,8883.81,8884.64,16096,272,2865,
2014-12-18_12:58,8885.90,8886.21,8880.92,8885.98,12504,234,2522,
2014-12-18_12:59,8885.98,8886.03,8880.45,8885.54,27545,321,3046,
2014-12-18_13:00,8880.97,8886.71,8880.97,8885.71,20883,287,2925,
2014-12-18_13:01,8885.08,8885.68,8884.41,8884.75,18081,243,2773,
2014-12-18_13:02,8885.00,8885.45,8880.73,8884.83,15538,260,3005,
2014-12-18_13:03,8885.84,8886.05,8881.20,8884.67,18132,252,3072,
2014-12-18_13:04,8886.51,8886.60,8881.23,8886.12,19091,335,3096,
2014-12-18_13:05,8885.54,8886.19,8880.92,8886.19,14998,283,3038,
2014-12-18_13:06,8886.62,8889.33,8886.55,8889.33,16832,269,2915,
2014-12-18_13:07,8889.22,8889.22,8884.07,8888.64,17454,289,3065,
2014-12-18_13:08,8887.77,8889.13,8883.80,8888.65,18090,265,3001,
2014-12-18_13:09,8888.44,8889.39,8884.89,8889.39,16873,245,2934,
2014-12-18_13:10,8888.93,8888.93,8884.55,8887.90,22230,283,3112,
2014-12-18_13:11,8888.04,8889.77,8884.53,8888.59,25630,312,3776,
2014-12-18_13:12,8888.83,8889.74,8884.99,8889.08,20067,325,3711,
2014-12-18_13:13,8884.20,8890.12,8884.20,8889.56,29404,312,3592,
2014-12-18_13:14,8887.59,8888.91,8883.76,8888.45,32773,446,4242,
2014-12-18_13:15,8884.11,8888.36,8883.57,8887.31,22148,429,3920,
2014-12-18_13:16,8887.86,8889.24,8883.66,8885.13,26803,406,3793,
2014-12-18_13:17,8883.09,8889.96,8883.09,8889.48,24010,414,4077,
2014-12-18_13:18,8890.60,8890.60,8885.70,8886.11,21589,394,4011,
2014-12-18_13:19,8889.86,8891.22,8889.86,8890.33,25149,492,4398,
2014-12-18_13:20,8889.98,8889.98,8884.03,8884.21,23636,542,4325,
2014-12-18_13:21,8888.33,8888.33,8883.87,8884.61,27117,437,4584,
2014-12-18_13:22,8884.75,8889.94,8883.11,8885.65,28609,482,4483,
2014-12-18_13:23,8885.43,8885.43,8882.51,8884.15,28847,679,5523,
2014-12-18_13:24,8887.73,8887.73,8880.95,8881.45,30595,514,5743,
2014-12-18_13:25,8885.73,8885.73,8876.88,8880.90,46000,883,7335,
2014-12-18_13:26,8880.90,8880.90,8880.90,8880.90,1,0,1,
2014-12-18_13:27,8880.90,8880.90,8880.90,8880.90,0,0,0,
2014-12-18_13:28,8880.90,8880.90,8880.90,8880.90,0,0,0,
2014-12-18_13:29,8880.90,8880.90,8880.90,8880.90,0,0,0,
2014-12-18_13:30,8880.90,8880.90,8878.63,8878.63,160345,6313,33147,
2014-12-19_09:01,8981.85,9000.52,8981.85,8995.12,88560,4354,23955,
2014-12-19_09:02,8995.99,9000.36,8989.87,8989.87,45312,1307,9947,
2014-12-19_09:03,8987.71,8987.91,8982.69,8983.82,75442,1152,9282,
2014-12-19_09:04,8983.18,8988.15,8981.88,8987.06,72693,966,7376,
2014-12-19_09:05,8986.01,8990.93,8985.39,8986.72,86799,832,6780,
2014-12-19_09:06,8987.39,8987.63,8983.66,8983.81,99172,849,7260,
2014-12-19_09:07,8987.56,8987.56,8980.57,8981.08,89881,775,6781,
2014-12-19_09:08,8979.37,8979.37,8974.92,8974.92,66805,643,6020,
2014-12-19_09:09,8974.25,8974.61,8968.39,8968.39,73656,829,5964,
2014-12-19_09:10,8972.10,8975.56,8968.42,8975.56,60079,663,5487,
2014-12-19_09:11,8975.37,8980.65,8975.37,8980.65,67818,681,5277,
2014-12-19_09:12,8980.93,8987.02,8980.93,8987.02,97920,957,6220,
2014-12-19_09:13,8987.72,8993.09,8987.11,8987.11,56261,849,5742,
2014-12-19_09:14,8986.37,8987.59,8986.18,8986.25,57688,642,5231,
2014-12-19_09:15,8985.44,8986.40,8983.03,8983.11,48974,513,4811,
2014-12-19_09:16,8983.59,8983.59,8981.24,8981.24,43640,520,4827,
2014-12-19_09:17,8981.50,8981.63,8976.60,8976.60,34834,452,4140,
2014-12-19_09:18,8977.64,8979.86,8977.64,8979.12,37568,521,4532,
2014-12-19_09:19,8979.17,8982.91,8977.14,8977.14,44436,473,4599,
2014-12-19_09:20,8977.22,8982.70,8977.22,8982.03,32129,425,4121,
2014-12-19_09:21,8976.90,8984.30,8976.90,8984.30,35400,535,4517,
2014-12-19_09:22,8983.93,8983.93,8982.60,8983.59,36952,452,4249,
2014-12-19_09:23,8984.82,8990.58,8984.82,8985.03,36036,547,4132,
2014-12-19_09:24,8984.58,8990.07,8984.58,8987.51,42544,613,4986,
2014-12-19_09:25,8984.92,8989.30,8983.21,8986.90,29229,521,4472,
2014-12-19_09:26,8982.60,8983.30,8981.22,8981.53,31919,474,4172,
2014-12-19_09:27,8981.65,8982.83,8981.58,8981.58,30035,404,3566,
2014-12-19_09:28,8983.67,8987.89,8983.08,8983.93,22285,381,3202,
2014-12-19_09:29,8983.90,8987.80,8983.13,8983.85,27662,358,3318,
2014-12-19_09:30,8983.53,8987.91,8982.87,8983.41,28014,357,3262,
2014-12-19_09:31,8987.73,8987.82,8982.23,8982.23,29215,416,3985,
2014-12-19_09:32,8986.12,8986.44,8982.48,8982.48,24386,340,3491,
2014-12-19_09:33,8981.59,8986.24,8981.57,8986.24,23187,366,3560,
2014-12-19_09:34,8981.74,8987.74,8981.74,8982.70,26399,393,3580,
2014-12-19_09:35,8987.24,8987.28,8981.98,8983.12,15842,286,2855,
2014-12-19_09:36,8991.31,8991.31,8983.84,8985.43,18648,336,3071,
2014-12-19_09:37,8989.64,8990.04,8984.16,8989.74,21931,328,2994,
2014-12-19_09:38,8989.45,8990.44,8985.51,8990.44,29672,474,3267,
2014-12-19_09:39,8991.77,8991.77,8985.29,8985.30,21474,339,2938,
2014-12-19_09:40,8989.63,8989.63,8984.84,8984.84,36454,348,3106,
2014-12-19_09:41,8983.77,8989.08,8982.14,8982.38,40686,429,3491,
2014-12-19_09:42,8982.31,8986.22,8981.57,8985.06,49160,443,3471,
2014-12-19_09:43,8984.95,8989.15,8981.32,8989.15,35317,415,3505,
2014-12-19_09:44,8983.89,8987.13,8981.36,8985.90,24800,342,3085,
2014-12-19_09:45,8985.42,8986.20,8980.56,8980.89,23419,298,3255,
2014-12-19_09:46,8986.46,8986.46,8980.92,8985.16,18939,331,3269,
2014-12-19_09:47,8980.61,8986.27,8980.61,8986.27,17329,255,2781,
2014-12-19_09:48,8980.86,8986.11,8980.86,8985.63,16022,257,2720,
2014-12-19_09:49,8981.89,8986.61,8981.40,8981.79,15012,241,2634,
2014-12-19_09:50,8986.41,8986.48,8981.62,8985.35,17019,308,2930,
2014-12-19_09:51,8986.25,8986.57,8981.83,8986.57,20107,275,2926,
2014-12-19_09:52,8986.28,8988.40,8982.82,8988.40,16700,304,3063,
2014-12-19_09:53,8987.82,8988.37,8982.75,8983.57,21072,301,3079,
2014-12-19_09:54,8988.96,8990.92,8986.63,8990.92,21306,336,2968,
2014-12-19_09:55,8991.28,8991.28,8986.32,8986.32,25031,284,3004,
2014-12-19_09:56,8988.32,9003.57,8988.32,9003.57,82027,902,6314,
2014-12-19_09:57,9005.60,9009.42,9005.60,9009.42,73547,857,6705,
2014-12-19_09:58,9009.05,9014.76,9009.05,9014.76,46349,705,5490,
2014-12-19_09:59,9016.18,9023.20,9016.18,9022.73,54006,664,5576,
2014-12-19_10:00,9018.24,9022.45,9017.29,9022.45,53565,543,4443,
2014-12-19_10:01,9018.36,9022.88,9016.00,9016.00,45943,426,3796,
2014-12-19_10:02,9015.68,9020.18,9013.70,9014.39,28704,327,3442,
2014-12-19_10:03,9015.10,9020.34,9014.60,9019.33,24755,315,3489,
2014-12-19_10:04,9015.39,9025.19,9015.06,9025.19,26851,466,4008,
2014-12-19_10:05,9026.63,9029.24,9024.05,9024.55,29447,480,4264,
2014-12-19_10:06,9023.59,9027.21,9022.44,9022.44,21599,299,3264,
2014-12-19_10:07,9022.41,9027.34,9022.21,9027.34,18370,305,3148,
2014-12-19_10:08,9026.25,9026.62,9021.49,9026.62,21878,287,3115,
2014-12-19_10:09,9026.23,9026.23,9025.22,9025.92,23357,324,3050,
2014-12-19_10:10,9022.16,9028.68,9020.29,9025.83,19310,338,3121,
2014-12-19_10:11,9026.56,9033.64,9026.56,9028.70,24807,431,3688,
2014-12-19_10:12,9032.65,9032.65,9031.80,9031.80,18031,353,2835,
2014-12-19_10:13,9031.13,9031.92,9031.13,9031.27,19952,334,3048,
2014-12-19_10:14,9031.48,9031.48,9026.26,9027.62,23899,383,3319,
2014-12-19_10:15,9026.87,9031.66,9026.87,9031.66,29928,407,3562,
2014-12-19_10:16,9027.29,9030.06,9024.76,9024.76,33460,395,3275,
2014-12-19_10:17,9029.73,9030.78,9025.60,9025.84,22331,310,2994,
2014-12-19_10:18,9030.38,9032.42,9026.51,9026.51,23281,311,3169,
2014-12-19_10:19,9026.38,9030.68,9026.38,9026.71,22273,286,3064,
2014-12-19_10:20,9026.09,9031.25,9025.44,9025.71,20536,297,2999,
2014-12-19_10:21,9025.55,9025.55,9023.46,9023.46,16567,284,2744,
2014-12-19_10:22,9023.66,9025.16,9023.21,9023.46,18796,273,2444,
2014-12-19_10:23,9023.55,9024.54,9023.08,9023.40,16905,252,2401,
2014-12-19_10:24,9024.32,9029.78,9024.32,9026.92,14029,278,2682,
2014-12-19_10:25,9027.25,9027.25,9025.17,9025.17,16268,259,2366,
2014-12-19_10:26,9028.84,9035.22,9028.84,9029.00,19663,325,3070,
2014-12-19_10:27,9029.62,9035.77,9028.60,9034.31,31888,336,2891,
2014-12-19_10:28,9030.04,9034.21,9029.34,9030.52,14406,283,2461,
2014-12-19_10:29,9030.17,9030.17,9029.68,9029.68,23379,279,2425,
2014-12-19_10:30,9029.39,9029.89,9028.09,9028.59,15647,249,2379,
2014-12-19_10:31,9033.47,9033.47,9028.09,9028.82,20581,323,2816,
2014-12-19_10:32,9027.97,9033.74,9027.97,9028.07,17659,308,2864,
2014-12-19_10:33,9028.31,9033.46,9027.69,9033.41,17992,330,2774,
2014-12-19_10:34,9032.47,9033.32,9029.28,9033.27,30675,297,2745,
2014-12-19_10:35,9029.36,9030.61,9029.20,9030.14,27555,346,2816,
2014-12-19_10:36,9029.18,9035.03,9029.18,9029.71,19706,295,2537,
2014-12-19_10:37,9030.32,9035.31,9030.25,9030.66,20210,241,2335,
2014-12-19_10:38,9030.04,9034.14,9027.93,9027.93,11611,217,2215,
2014-12-19_10:39,9028.16,9029.03,9028.16,9028.29,17107,246,2377,
2014-12-19_10:40,9032.75,9032.75,9027.09,9027.32,12152,214,2083,
2014-12-19_10:41,9027.34,9031.83,9027.15,9027.81,15571,259,2422,
2014-12-19_10:42,9028.31,9028.68,9027.95,9028.32,18575,262,2499,
2014-12-19_10:43,9032.56,9032.56,9027.20,9027.20,16178,233,2291,
2014-12-19_10:44,9032.86,9032.86,9026.57,9026.62,17495,246,2386,
2014-12-19_10:45,9031.11,9031.11,9025.82,9026.89,14226,245,2284,
2014-12-19_10:46,9030.81,9031.07,9026.98,9030.64,14235,245,2431,
2014-12-19_10:47,9030.88,9031.01,9025.97,9030.59,13103,262,2721,
2014-12-19_10:48,9030.05,9030.69,9024.99,9030.18,28318,389,3124,
2014-12-19_10:49,9029.21,9030.09,9023.91,9030.09,14284,262,2516,
2014-12-19_10:50,9024.56,9030.45,9023.58,9023.90,19845,347,2757,
2014-12-19_10:51,9024.11,9028.04,9023.01,9023.48,19522,366,2937,
2014-12-19_10:52,9023.27,9024.67,9023.27,9024.67,14909,273,2647,
2014-12-19_10:53,9023.74,9026.27,9021.86,9022.29,15616,286,2607,
2014-12-19_10:54,9026.47,9026.47,9020.02,9020.02,18390,269,2475,
2014-12-19_10:55,9020.72,9022.26,9020.27,9022.15,26758,325,2468,
2014-12-19_10:56,9021.66,9027.55,9021.66,9022.75,13868,281,2463,
2014-12-19_10:57,9020.96,9021.42,9019.09,9019.09,14804,259,2405,
2014-12-19_10:58,9019.59,9020.81,9019.59,9020.26,15430,251,2246,
2014-12-19_10:59,9019.96,9019.96,9019.19,9019.82,16631,289,2510,
2014-12-19_11:00,9020.34,9020.54,9019.30,9019.30,17844,232,2425,
2014-12-19_11:01,9018.55,9020.35,9018.55,9020.11,16210,252,2471,
2014-12-19_11:02,9019.23,9020.08,9018.87,9019.32,12822,241,2454,
2014-12-19_11:03,9018.55,9019.94,9017.97,9017.97,11830,225,1966,
2014-12-19_11:04,9019.14,9022.51,9017.86,9022.51,10982,228,1859,
2014-12-19_11:05,9018.91,9023.40,9017.78,9018.12,14935,281,2457,
2014-12-19_11:06,9018.33,9022.58,9016.31,9016.31,11962,246,2276,
2014-12-19_11:07,9016.28,9021.44,9015.78,9016.53,21831,446,3051,
2014-12-19_11:08,9015.75,9017.21,9015.75,9016.76,20918,394,2802,
2014-12-19_11:09,9016.85,9017.50,9012.30,9016.20,17373,321,2532,
2014-12-19_11:10,9017.76,9018.00,9017.54,9017.88,16368,274,2494,
2014-12-19_11:11,9019.99,9022.16,9019.99,9020.81,15521,294,2870,
2014-12-19_11:12,9020.89,9020.89,9019.26,9019.50,17005,242,2322,
2014-12-19_11:13,9019.36,9019.75,9018.61,9019.75,18880,243,2304,
2014-12-19_11:14,9019.39,9019.74,9018.59,9019.74,12075,231,2413,
2014-12-19_11:15,9019.13,9020.24,9017.94,9020.01,13950,231,2283,
2014-12-19_11:16,9018.98,9023.91,9017.84,9023.91,13070,211,2189,
2014-12-19_11:17,9020.60,9025.56,9019.29,9020.53,14157,227,2252,
2014-12-19_11:18,9019.80,9024.01,9018.89,9019.45,10549,195,1902,
2014-12-19_11:19,9019.43,9023.69,9018.06,9018.41,16657,227,2064,
2014-12-19_11:20,9022.66,9025.47,9019.62,9025.47,9440,173,1914,
2014-12-19_11:21,9025.48,9025.48,9019.35,9019.35,9918,179,1848,
2014-12-19_11:22,9020.47,9023.74,9018.62,9023.74,9818,216,2076,
2014-12-19_11:23,9019.35,9023.78,9018.60,9023.30,11287,190,1871,
2014-12-19_11:24,9017.34,9023.56,9017.34,9020.36,11036,208,1853,
2014-12-19_11:25,9022.05,9022.05,9017.03,9017.51,10358,284,1850,
2014-12-19_11:26,9022.94,9026.11,9018.97,9020.47,16920,259,2371,
2014-12-19_11:27,9024.50,9024.50,9017.82,9017.82,11966,195,1908,
2014-12-19_11:28,9018.08,9022.61,9018.05,9018.09,9427,197,1799,
2014-12-19_11:29,9018.26,9023.42,9017.87,9017.87,9662,178,1698,
2014-12-19_11:30,9017.24,9021.82,9017.22,9017.99,12661,288,2081,
2014-12-19_11:31,9017.68,9022.44,9017.39,9018.88,12703,242,1977,
2014-12-19_11:32,9022.49,9022.49,9016.19,9016.19,9893,207,1826,
2014-12-19_11:33,9016.58,9021.53,9016.58,9018.53,10781,174,1806,
2014-12-19_11:34,9017.33,9023.48,9017.33,9018.44,10978,207,1898,
2014-12-19_11:35,9018.40,9022.48,9017.24,9017.24,8118,204,1838,
2014-12-19_11:36,9019.23,9019.23,9017.86,9017.86,11326,286,1934,
2014-12-19_11:37,9017.60,9018.81,9016.76,9017.65,11021,216,2005,
2014-12-19_11:38,9018.89,9021.87,9016.13,9016.13,12486,244,2243,
2014-12-19_11:39,9017.88,9019.69,9017.27,9017.35,11608,268,2291,
2014-12-19_11:40,9016.89,9017.08,9015.92,9016.51,9823,224,2092,
2014-12-19_11:41,9017.92,9017.94,9016.60,9016.60,10893,198,1999,
2014-12-19_11:42,9017.36,9017.36,9015.62,9015.62,8595,216,1886,
2014-12-19_11:43,9015.52,9015.97,9015.17,9015.97,11871,262,2234,
2014-12-19_11:44,9020.24,9021.22,9015.63,9021.22,8699,212,1862,
2014-12-19_11:45,9021.31,9021.31,9015.17,9016.86,9411,224,1805,
2014-12-19_11:46,9019.63,9019.78,9015.00,9019.78,9806,211,1820,
2014-12-19_11:47,9019.30,9019.54,9012.40,9012.40,13861,230,1919,
2014-12-19_11:48,9011.77,9014.64,9011.77,9012.16,11032,230,2054,
2014-12-19_11:49,9017.23,9017.23,9011.39,9013.25,13896,271,2257,
2014-12-19_11:50,9012.32,9012.32,9010.37,9011.24,16619,376,2724,
2014-12-19_11:51,9015.67,9015.67,9008.60,9014.81,24141,526,3261,
2014-12-19_11:52,9011.07,9014.15,9008.31,9010.25,21129,324,2877,
2014-12-19_11:53,9009.51,9013.79,9008.32,9008.32,14013,338,3022,
2014-12-19_11:54,9012.68,9013.46,9007.58,9012.24,18974,410,3607,
2014-12-19_11:55,9008.41,9012.37,9008.13,9008.37,15640,542,3548,
2014-12-19_11:56,9012.03,9012.94,9007.41,9011.73,35129,412,3311,
2014-12-19_11:57,9010.86,9010.86,9004.84,9005.49,14856,298,2786,
2014-12-19_11:58,9009.43,9010.46,9004.83,9004.83,14713,310,3076,
2014-12-19_11:59,9004.38,9008.05,9003.06,9003.06,14387,343,2864,
2014-12-19_12:00,9001.47,9003.87,9001.47,9002.06,13665,332,2908,
2014-12-19_12:01,9000.18,9005.77,9000.18,9000.56,23788,403,3174,
2014-12-19_12:02,9000.16,9004.38,8998.90,8998.90,33612,471,3761,
2014-12-19_12:03,8998.29,9003.10,8997.62,8999.28,18679,369,3194,
2014-12-19_12:04,8996.79,9000.43,8995.00,8999.88,18983,382,3601,
2014-12-19_12:05,8995.66,9001.40,8995.32,9000.22,22952,372,3646,
2014-12-19_12:06,8999.88,8999.88,8994.76,8995.03,22488,340,3330,
2014-12-19_12:07,8993.99,9000.15,8993.58,9000.15,18468,361,3553,
2014-12-19_12:08,8995.62,9000.01,8995.62,8996.89,14984,330,3205,
2014-12-19_12:09,8998.25,8998.25,8992.59,8997.08,17710,358,3549,
2014-12-19_12:10,8997.33,8997.69,8992.64,8992.64,15416,330,3338,
2014-12-19_12:11,8992.04,8995.35,8990.94,8994.16,18450,344,3409,
2014-12-19_12:12,8995.14,8995.14,8992.04,8992.82,20235,319,3133,
2014-12-19_12:13,8991.79,8993.03,8987.15,8992.13,19170,399,3175,
2014-12-19_12:14,8991.80,8992.70,8990.35,8990.35,17506,379,3287,
2014-12-19_12:15,8990.70,8995.18,8990.70,8994.73,22873,408,3793,
2014-12-19_12:16,8990.09,8994.03,8988.12,8988.12,22112,412,3480,
2014-12-19_12:17,8992.00,8992.16,8987.13,8988.37,16025,314,2977,
2014-12-19_12:18,8992.34,8992.37,8987.83,8988.61,11341,250,2652,
2014-12-19_12:19,8988.29,8993.16,8986.21,8986.21,16553,280,2821,
2014-12-19_12:20,8986.58,8990.64,8985.51,8986.88,14385,287,2643,
2014-12-19_12:21,8989.87,8989.87,8984.89,8988.83,15648,323,2964,
2014-12-19_12:22,8984.17,8988.14,8984.17,8986.48,17908,349,3170,
2014-12-19_12:23,8986.90,8986.90,8985.44,8985.84,17817,370,3392,
2014-12-19_12:24,8986.25,8986.25,8985.18,8985.35,19868,352,3383,
2014-12-19_12:25,8984.87,8984.87,8982.58,8982.58,17998,351,3407,
2014-12-19_12:26,8982.29,8982.91,8977.19,8977.95,19992,383,3767,
2014-12-19_12:27,8980.34,8981.66,8975.75,8979.21,31075,696,5167,
2014-12-19_12:28,8973.55,8974.50,8972.54,8973.15,26960,541,4833,
2014-12-19_12:29,8971.96,8971.96,8969.49,8969.49,27631,481,4934,
2014-12-19_12:30,8969.36,8969.36,8966.03,8966.03,26465,561,5003,
2014-12-19_12:31,8967.19,8967.19,8963.13,8963.13,35839,684,6089,
2014-12-19_12:32,8964.29,8964.29,8960.38,8960.38,35040,646,5804,
2014-12-19_12:33,8961.67,8961.67,8959.66,8960.86,33046,681,5598,
2014-12-19_12:34,8959.52,8960.03,8953.17,8953.84,26085,510,5024,
2014-12-19_12:35,8960.59,8967.27,8960.59,8967.27,33638,657,5927,
2014-12-19_12:36,8967.83,8968.35,8966.61,8967.90,26226,505,4504,
2014-12-19_12:37,8967.28,8969.24,8967.17,8969.24,39221,398,4041,
2014-12-19_12:38,8970.23,8970.23,8967.48,8967.48,18298,306,3253,
2014-12-19_12:39,8969.06,8969.58,8967.65,8967.65,23481,348,3342,
2014-12-19_12:40,8967.54,8971.55,8967.13,8967.13,14583,280,2893,
2014-12-19_12:41,8967.55,8967.55,8966.21,8966.37,14047,272,2789,
2014-12-19_12:42,8966.78,8966.78,8965.98,8966.32,16384,288,3072,
2014-12-19_12:43,8963.83,8964.52,8963.42,8963.45,17222,320,3136,
2014-12-19_12:44,8963.90,8965.28,8963.03,8965.12,16566,353,3238,
2014-12-19_12:45,8964.19,8965.10,8963.90,8965.05,17126,280,3025,
2014-12-19_12:46,8964.31,8967.85,8962.99,8963.11,15150,260,2699,
2014-12-19_12:47,8963.40,8963.40,8962.32,8962.32,13948,220,2570,
2014-12-19_12:48,8961.86,8964.33,8961.73,8963.74,14020,273,2900,
2014-12-19_12:49,8963.44,8965.31,8963.44,8964.76,12283,268,2913,
2014-12-19_12:50,8966.51,8967.99,8965.01,8967.62,15746,267,2923,
2014-12-19_12:51,8967.44,8967.44,8965.04,8966.83,11318,268,2583,
2014-12-19_12:52,8965.30,8967.41,8965.30,8967.41,13250,285,2661,
2014-12-19_12:53,8967.92,8970.21,8967.92,8969.73,13208,274,2879,
2014-12-19_12:54,8969.61,8980.26,8969.61,8980.26,20134,464,3777,
2014-12-19_12:55,8981.64,8981.73,8976.02,8976.02,14902,271,2919,
2014-12-19_12:56,8975.64,8981.86,8975.64,8981.86,13516,260,2665,
2014-12-19_12:57,8981.09,8982.84,8976.09,8982.84,12687,224,2712,
2014-12-19_12:58,8984.04,8987.74,8979.21,8987.74,11954,232,2792,
2014-12-19_12:59,8989.23,8990.53,8988.30,8990.53,14981,367,3580,
2014-12-19_13:00,8989.56,8992.41,8986.09,8990.63,13943,312,3060,
2014-12-19_13:01,8987.16,8992.55,8987.16,8991.08,12441,274,2811,
2014-12-19_13:02,8990.97,8990.97,8985.25,8990.22,15702,289,3028,
2014-12-19_13:03,8986.34,8989.91,8986.34,8988.16,13267,269,2853,
2014-12-19_13:04,8988.83,8988.83,8983.18,8986.64,14971,248,2538,
2014-12-19_13:05,8988.55,8988.97,8983.24,8983.86,16680,263,2577,
2014-12-19_13:06,8987.79,8987.79,8980.58,8985.60,13213,236,2487,
2014-12-19_13:07,8985.62,8986.01,8981.02,8985.22,12516,267,2715,
2014-12-19_13:08,8980.60,8986.55,8980.60,8981.48,15095,276,2766,
2014-12-19_13:09,8985.99,8985.99,8980.82,8984.05,15780,311,3076,
2014-12-19_13:10,8978.98,8983.16,8978.13,8981.90,30540,308,2989,
2014-12-19_13:11,8977.84,8980.46,8975.04,8980.38,18049,314,3045,
2014-12-19_13:12,8979.33,8979.33,8974.02,8978.57,15976,312,3173,
2014-12-19_13:13,8979.39,8979.39,8973.54,8978.61,15064,257,2941,
2014-12-19_13:14,8977.71,8978.56,8977.47,8977.47,15393,267,2924,
2014-12-19_13:15,8973.52,8978.57,8972.89,8973.81,16082,336,3284,
2014-12-19_13:16,8977.50,8978.71,8974.81,8974.81,19658,353,3542,
2014-12-19_13:17,8978.72,8979.96,8978.72,8978.89,19260,342,3432,
2014-12-19_13:18,8978.69,8980.31,8973.25,8980.31,17779,377,3593,
2014-12-19_13:19,8978.65,8980.98,8972.77,8980.98,23287,409,4125,
2014-12-19_13:20,8979.13,8980.80,8979.13,8980.26,22302,386,3863,
2014-12-19_13:21,8979.93,8980.43,8976.57,8976.57,27469,428,4076,
2014-12-19_13:22,8981.49,8982.14,8976.86,8982.14,23288,399,4202,
2014-12-19_13:23,8981.79,8982.34,8976.85,8980.85,28345,461,4844,
2014-12-19_13:24,8981.55,8983.39,8977.77,8983.39,28082,469,5059,
2014-12-19_13:25,8983.57,8984.49,8982.65,8982.65,36944,546,5262,
2014-12-19_13:26,8982.65,8982.65,8982.65,8982.65,0,0,0,
2014-12-19_13:27,8982.65,8982.65,8982.65,8982.65,0,0,0,
2014-12-19_13:28,8982.65,8982.65,8982.65,8982.65,0,0,0,
2014-12-19_13:29,8982.65,8982.65,8982.65,8982.65,0,0,0,
2014-12-19_13:30,8982.65,8999.52,8982.65,8999.52,225749,8837,35774,
2014-12-22_09:01,9032.42,9041.88,9032.42,9040.50,62548,2424,16538,
2014-12-22_09:02,9042.47,9042.47,9038.55,9038.55,31087,760,6235,
2014-12-22_09:03,9038.20,9039.79,9033.83,9033.83,52076,649,6102,
2014-12-22_09:04,9036.85,9036.85,9030.53,9030.53,55522,620,5837,
2014-12-22_09:05,9029.90,9035.65,9028.65,9035.65,65296,599,5525,
2014-12-22_09:06,9034.74,9038.25,9034.24,9037.77,94180,704,6553,
2014-12-22_09:07,9037.24,9039.93,9037.24,9037.80,72225,718,6207,
2014-12-22_09:08,9037.98,9038.16,9037.14,9038.16,65675,549,5285,
2014-12-22_09:09,9037.27,9038.32,9033.13,9036.59,63352,529,4870,
2014-12-22_09:10,9036.04,9036.73,9031.70,9035.32,64704,552,5210,
2014-12-22_09:11,9035.56,9035.56,9033.07,9033.07,59014,565,5047,
2014-12-22_09:12,9037.80,9038.79,9033.57,9038.54,50484,545,4820,
2014-12-22_09:13,9032.77,9038.47,9032.20,9038.47,38111,429,4252,
2014-12-22_09:14,9034.07,9037.51,9033.34,9034.01,46495,427,4248,
2014-12-22_09:15,9028.59,9033.27,9024.01,9024.01,52163,488,4429,
2014-12-22_09:16,9024.03,9030.52,9024.03,9026.75,51042,447,4300,
2014-12-22_09:17,9027.22,9031.94,9027.10,9031.94,32251,394,3481,
2014-12-22_09:18,9030.94,9030.94,9025.09,9025.09,33657,304,3043,
2014-12-22_09:19,9030.09,9030.30,9029.33,9030.30,40175,386,3657,
2014-12-22_09:20,9029.43,9030.88,9025.46,9030.55,31028,292,3135,
2014-12-22_09:21,9030.51,9030.95,9029.61,9030.70,33494,344,3387,
2014-12-22_09:22,9030.27,9031.19,9029.74,9031.06,46948,354,3487,
2014-12-22_09:23,9027.99,9037.42,9027.69,9037.42,40609,377,3636,
2014-12-22_09:24,9038.44,9039.67,9033.96,9038.72,55399,415,4093,
2014-12-22_09:25,9038.73,9039.98,9035.03,9039.77,40606,378,4034,
2014-12-22_09:26,9040.53,9043.42,9036.72,9043.42,45161,445,4154,
2014-12-22_09:27,9043.24,9046.60,9040.74,9046.60,51753,523,4817,
2014-12-22_09:28,9047.27,9049.07,9043.55,9048.36,40509,509,4608,
2014-12-22_09:29,9048.35,9048.50,9041.13,9041.13,39723,433,4084,
2014-12-22_09:30,9048.41,9048.97,9042.77,9042.77,54436,423,4347,
2014-12-22_09:31,9042.30,9047.21,9042.30,9043.10,36096,316,3432,
2014-12-22_09:32,9042.48,9047.61,9042.48,9047.28,33982,293,3095,
2014-12-22_09:33,9046.62,9049.12,9042.89,9048.62,25694,295,2877,
2014-12-22_09:34,9047.15,9047.53,9041.47,9042.27,24868,317,2978,
2014-12-22_09:35,9042.18,9046.83,9041.60,9041.91,47481,497,4141,
2014-12-22_09:36,9042.79,9046.77,9042.46,9046.77,29511,364,3293,
2014-12-22_09:37,9042.14,9048.66,9042.14,9043.63,35160,486,3606,
2014-12-22_09:38,9048.77,9050.16,9048.77,9049.89,43763,440,3646,
2014-12-22_09:39,9050.30,9053.24,9047.36,9047.36,35266,416,3894,
2014-12-22_09:40,9047.19,9052.62,9047.19,9052.62,24871,359,3304,
2014-12-22_09:41,9048.40,9052.99,9048.40,9050.10,38539,407,3908,
2014-12-22_09:42,9053.94,9055.04,9048.68,9055.00,40157,434,4270,
2014-12-22_09:43,9051.49,9057.58,9051.49,9056.96,38045,519,4342,
2014-12-22_09:44,9057.37,9058.10,9053.76,9058.10,52266,490,4148,
2014-12-22_09:45,9058.30,9059.52,9053.12,9053.12,27276,388,3318,
2014-12-22_09:46,9057.57,9059.21,9053.41,9053.41,27472,361,3421,
2014-12-22_09:47,9054.24,9057.51,9053.22,9053.22,24789,332,2963,
2014-12-22_09:48,9057.98,9058.91,9053.36,9058.91,26143,350,3071,
2014-12-22_09:49,9059.26,9059.84,9058.69,9058.69,23338,275,2634,
2014-12-22_09:50,9058.77,9059.99,9058.77,9059.56,27172,315,3030,
2014-12-22_09:51,9059.64,9060.46,9059.39,9059.76,32638,361,3673,
2014-12-22_09:52,9058.96,9060.79,9055.67,9060.39,38804,475,4133,
2014-12-22_09:53,9060.87,9061.11,9055.97,9061.11,23860,347,3273,
2014-12-22_09:54,9058.08,9064.61,9058.08,9064.61,28410,358,3372,
2014-12-22_09:55,9064.34,9066.12,9061.28,9061.28,44422,455,3950,
2014-12-22_09:56,9062.77,9068.05,9062.61,9067.08,28467,406,3842,
2014-12-22_09:57,9066.79,9068.05,9063.64,9067.58,25500,356,3416,
2014-12-22_09:58,9063.08,9067.67,9062.03,9063.17,17465,289,2879,
2014-12-22_09:59,9067.54,9067.54,9060.71,9060.71,18572,281,2755,
2014-12-22_10:00,9065.33,9065.73,9059.97,9065.73,21803,309,3022,
2014-12-22_10:01,9066.45,9066.45,9059.94,9059.94,15307,266,2585,
2014-12-22_10:02,9060.17,9063.84,9059.02,9060.43,18022,236,2481,
2014-12-22_10:03,9060.39,9064.27,9059.55,9064.05,18185,256,2308,
2014-12-22_10:04,9064.31,9064.31,9058.66,9058.66,16118,228,2137,
2014-12-22_10:05,9057.70,9062.51,9056.80,9056.80,14207,220,2144,
2014-12-22_10:06,9056.66,9057.78,9055.58,9057.78,13736,237,2181,
2014-12-22_10:07,9057.08,9063.09,9057.08,9062.28,14095,226,2227,
2014-12-22_10:08,9063.24,9064.37,9063.24,9064.37,12657,221,1960,
2014-12-22_10:09,9064.45,9068.79,9063.80,9068.70,22107,794,2915,
2014-12-22_10:10,9070.90,9074.99,9069.53,9074.99,25845,345,2890,
2014-12-22_10:11,9076.25,9076.58,9075.44,9075.93,34379,480,3822,
2014-12-22_10:12,9075.59,9077.14,9075.59,9076.68,30710,360,3350,
2014-12-22_10:13,9077.33,9078.42,9077.33,9077.39,40067,432,3540,
2014-12-22_10:14,9078.24,9079.77,9078.08,9078.36,37017,446,4082,
2014-12-22_10:15,9080.44,9081.72,9080.16,9081.72,34304,428,3692,
2014-12-22_10:16,9082.26,9088.13,9082.26,9087.55,32617,476,4495,
2014-12-22_10:17,9086.92,9087.17,9086.16,9087.17,31101,378,3457,
2014-12-22_10:18,9091.59,9091.59,9084.39,9084.39,27431,301,3058,
2014-12-22_10:19,9087.47,9088.71,9083.61,9084.63,16524,252,2567,
2014-12-22_10:20,9084.10,9084.19,9082.98,9082.98,16217,231,2397,
2014-12-22_10:21,9084.17,9084.17,9082.08,9082.32,24029,274,2657,
2014-12-22_10:22,9082.46,9083.33,9081.29,9082.27,13007,249,2149,
2014-12-22_10:23,9081.79,9085.60,9080.13,9081.26,15637,214,2154,
2014-12-22_10:24,9081.50,9086.24,9080.60,9080.60,11957,190,1917,
2014-12-22_10:25,9084.60,9084.60,9080.08,9080.73,12438,194,1928,
2014-12-22_10:26,9084.24,9084.24,9079.31,9079.52,10043,147,1774,
2014-12-22_10:27,9079.82,9085.63,9079.82,9085.63,18631,188,2170,
2014-12-22_10:28,9080.79,9085.00,9079.51,9085.00,12872,193,2088,
2014-12-22_10:29,9080.73,9085.70,9080.73,9081.53,12522,169,1911,
2014-12-22_10:30,9079.53,9085.72,9079.53,9080.84,13937,187,2087,
2014-12-22_10:31,9080.59,9085.22,9080.29,9080.66,11643,198,2069,
2014-12-22_10:32,9079.97,9081.99,9079.97,9081.54,8800,176,1941,
2014-12-22_10:33,9081.75,9087.06,9081.75,9087.06,13157,234,2141,
2014-12-22_10:34,9088.30,9088.30,9081.79,9088.17,12481,205,2108,
2014-12-22_10:35,9082.39,9088.05,9082.39,9083.07,11462,197,1832,
2014-12-22_10:36,9088.10,9089.51,9084.53,9088.49,14399,227,2369,
2014-12-22_10:37,9084.79,9089.16,9084.55,9084.56,12531,234,2243,
2014-12-22_10:38,9088.64,9089.32,9087.89,9088.89,13241,210,2022,
2014-12-22_10:39,9088.29,9088.97,9083.40,9083.40,11623,242,2316,
2014-12-22_10:40,9088.89,9088.89,9082.97,9088.19,14212,244,2316,
2014-12-22_10:41,9083.91,9084.76,9082.48,9082.48,11965,199,1992,
2014-12-22_10:42,9082.58,9086.07,9080.27,9086.07,19799,259,2608,
2014-12-22_10:43,9084.82,9091.02,9084.82,9090.32,16315,279,2469,
2014-12-22_10:44,9086.09,9090.24,9084.89,9084.89,12071,220,2006,
2014-12-22_10:45,9089.63,9089.63,9084.28,9085.57,25065,230,1998,
2014-12-22_10:46,9085.57,9085.65,9084.49,9084.95,9955,194,1968,
2014-12-22_10:47,9089.81,9089.81,9083.88,9084.23,13419,219,1925,
2014-12-22_10:48,9084.88,9089.22,9079.93,9088.97,22166,255,2129,
2014-12-22_10:49,9083.46,9084.22,9080.25,9080.25,12124,201,1992,
2014-12-22_10:50,9085.28,9086.03,9079.40,9086.03,12205,199,2072,
2014-12-22_10:51,9081.03,9085.21,9080.56,9084.71,10549,184,2035,
2014-12-22_10:52,9080.32,9080.95,9078.23,9078.23,18913,201,2249,
2014-12-22_10:53,9078.17,9080.36,9078.17,9079.44,13930,198,2015,
2014-12-22_10:54,9078.93,9083.59,9078.93,9079.01,15552,199,1974,
2014-12-22_10:55,9078.62,9082.23,9077.62,9077.62,14616,197,2022,
2014-12-22_10:56,9077.40,9081.67,9076.94,9077.56,12914,179,1882,
2014-12-22_10:57,9076.87,9082.81,9076.87,9082.08,10874,171,1828,
2014-12-22_10:58,9082.65,9082.65,9077.80,9078.78,8545,198,1745,
2014-12-22_10:59,9078.60,9083.01,9078.60,9082.98,8570,181,1668,
2014-12-22_11:00,9077.46,9082.98,9077.18,9082.98,8843,201,1684,
2014-12-22_11:01,9079.21,9084.04,9079.03,9084.04,8102,163,1624,
2014-12-22_11:02,9078.98,9079.69,9078.98,9079.10,8598,173,1594,
2014-12-22_11:03,9084.75,9084.75,9079.34,9084.16,7462,137,1499,
2014-12-22_11:04,9081.13,9084.91,9079.94,9083.92,9255,147,1487,
2014-12-22_11:05,9084.57,9084.61,9079.14,9084.57,9783,161,1563,
2014-12-22_11:06,9078.95,9084.70,9078.95,9084.70,9184,175,1770,
2014-12-22_11:07,9079.37,9086.07,9079.37,9084.99,9060,168,1797,
2014-12-22_11:08,9079.76,9085.95,9079.76,9085.66,11517,208,1897,
2014-12-22_11:09,9086.24,9086.24,9080.64,9080.64,9315,189,1882,
2014-12-22_11:10,9081.82,9086.73,9081.64,9086.15,11410,217,1864,
2014-12-22_11:11,9087.91,9087.91,9082.45,9087.17,13729,222,2133,
2014-12-22_11:12,9088.09,9088.81,9083.86,9088.81,9024,166,1806,
2014-12-22_11:13,9088.51,9088.85,9085.18,9085.39,9827,185,1844,
2014-12-22_11:14,9084.27,9088.37,9083.29,9084.26,11136,194,1789,
2014-12-22_11:15,9085.02,9085.59,9083.82,9084.23,39236,234,1996,
2014-12-22_11:16,9088.62,9089.69,9084.62,9084.73,20255,276,2271,
2014-12-22_11:17,9089.09,9089.09,9084.88,9085.20,19002,280,2146,
2014-12-22_11:18,9086.27,9090.24,9084.66,9090.24,10061,204,1706,
2014-12-22_11:19,9090.29,9090.29,9084.30,9084.99,11026,183,1751,
2014-12-22_11:20,9084.97,9090.74,9084.97,9086.57,31812,270,2332,
2014-12-22_11:21,9086.73,9092.47,9086.57,9086.57,19778,225,2070,
2014-12-22_11:22,9086.60,9091.98,9086.60,9091.98,19982,200,1887,
2014-12-22_11:23,9087.01,9091.80,9086.76,9091.80,11825,219,1969,
2014-12-22_11:24,9091.43,9091.43,9086.99,9088.27,11726,190,2000,
2014-12-22_11:25,9092.18,9093.73,9087.38,9087.38,10359,187,1763,
2014-12-22_11:26,9091.72,9091.72,9086.68,9087.07,8815,177,1681,
2014-12-22_11:27,9091.77,9091.89,9086.90,9087.89,8774,183,1688,
2014-12-22_11:28,9087.48,9091.37,9085.32,9085.32,10004,195,1727,
2014-12-22_11:29,9086.07,9091.33,9085.44,9085.44,10916,184,1775,
2014-12-22_11:30,9085.74,9085.86,9085.35,9085.73,8752,173,1737,
2014-12-22_11:31,9089.48,9091.08,9085.50,9086.21,9351,184,1842,
2014-12-22_11:32,9085.56,9090.35,9085.56,9086.05,7559,175,1728,
2014-12-22_11:33,9090.49,9090.49,9084.81,9086.54,6482,152,1522,
2014-12-22_11:34,9086.47,9089.59,9084.39,9089.42,9331,156,1531,
2014-12-22_11:35,9089.56,9089.56,9084.09,9084.09,9874,351,1710,
2014-12-22_11:36,9084.03,9084.03,9080.10,9080.10,9160,161,1577,
2014-12-22_11:37,9080.41,9083.39,9079.28,9083.39,10536,164,1711,
2014-12-22_11:38,9079.04,9082.89,9078.44,9078.68,11649,224,1759,
2014-12-22_11:39,9082.87,9082.87,9077.80,9078.17,8532,155,1544,
2014-12-22_11:40,9083.50,9083.50,9077.83,9077.83,9479,146,1530,
2014-12-22_11:41,9076.69,9081.86,9076.69,9081.44,13143,188,1538,
2014-12-22_11:42,9077.29,9077.29,9075.97,9076.10,10327,190,1565,
2014-12-22_11:43,9077.11,9077.11,9074.06,9074.06,11809,163,1814,
2014-12-22_11:44,9074.69,9074.69,9073.63,9074.69,11259,175,1796,
2014-12-22_11:45,9078.93,9078.93,9073.76,9073.76,8680,171,1702,
2014-12-22_11:46,9072.90,9074.33,9072.90,9073.97,9207,168,1594,
2014-12-22_11:47,9074.23,9074.26,9068.73,9073.49,8150,148,1487,
2014-12-22_11:48,9073.22,9074.31,9068.63,9074.31,10820,209,2206,
2014-12-22_11:49,9069.54,9069.54,9067.63,9068.56,11876,191,1699,
2014-12-22_11:50,9073.45,9073.59,9068.28,9068.28,8343,167,1676,
2014-12-22_11:51,9072.22,9073.03,9068.40,9073.03,6801,147,1463,
2014-12-22_11:52,9068.95,9074.56,9068.95,9071.77,7998,143,1600,
2014-12-22_11:53,9075.22,9075.22,9068.41,9069.40,5963,132,1291,
2014-12-22_11:54,9073.05,9073.70,9067.27,9067.27,8569,177,1661,
2014-12-22_11:55,9073.05,9073.30,9067.61,9067.61,10065,140,1468,
2014-12-22_11:56,9071.34,9075.58,9066.78,9068.48,7387,145,1626,
2014-12-22_11:57,9068.42,9071.43,9066.44,9070.50,7825,157,1727,
2014-12-22_11:58,9065.77,9071.18,9065.59,9069.82,5935,136,1498,
2014-12-22_11:59,9070.63,9070.63,9064.62,9065.23,17014,669,1554,
2014-12-22_12:00,9070.19,9070.19,9064.69,9064.69,7585,155,1562,
2014-12-22_12:01,9065.72,9070.94,9065.72,9070.94,6336,185,1616,
2014-12-22_12:02,9069.58,9069.58,9064.24,9064.24,5412,140,1339,
2014-12-22_12:03,9069.80,9069.80,9064.43,9069.10,8689,205,1979,
2014-12-22_12:04,9065.01,9071.21,9065.01,9071.21,5569,130,1202,
2014-12-22_12:05,9065.99,9072.34,9065.99,9071.02,6591,144,1504,
2014-12-22_12:06,9066.90,9071.81,9066.05,9066.56,6063,128,1315,
2014-12-22_12:07,9067.28,9072.56,9067.28,9067.84,6372,142,1436,
2014-12-22_12:08,9072.74,9074.29,9069.46,9069.55,7405,165,1527,
2014-12-22_12:09,9068.13,9073.82,9068.13,9068.99,6585,154,1624,
2014-12-22_12:10,9073.61,9073.61,9068.88,9068.99,9289,169,1555,
2014-12-22_12:11,9069.06,9074.05,9068.41,9068.45,6884,147,1402,
2014-12-22_12:12,9072.45,9072.80,9067.76,9068.58,7533,167,1672,
2014-12-22_12:13,9069.59,9074.58,9068.99,9069.87,13281,190,2001,
2014-12-22_12:14,9074.47,9074.47,9067.86,9073.15,8369,152,1596,
2014-12-22_12:15,9074.09,9075.42,9068.81,9075.42,12140,175,1815,
2014-12-22_12:16,9075.05,9075.62,9069.14,9069.14,15259,175,2010,
2014-12-22_12:17,9069.73,9075.18,9069.73,9074.87,14996,197,2030,
2014-12-22_12:18,9074.54,9075.93,9070.25,9071.51,8574,174,1797,
2014-12-22_12:19,9075.33,9075.43,9070.49,9070.62,11527,154,1938,
2014-12-22_12:20,9075.38,9075.38,9069.96,9071.20,7495,164,1596,
2014-12-22_12:21,9074.92,9074.92,9068.17,9068.97,7747,135,1529,
2014-12-22_12:22,9074.03,9074.59,9070.01,9070.01,6279,118,1359,
2014-12-22_12:23,9070.61,9076.59,9070.61,9071.00,7377,137,1574,
2014-12-22_12:24,9075.05,9075.61,9070.17,9073.25,6253,120,1466,
2014-12-22_12:25,9073.39,9074.07,9069.62,9074.07,7429,179,1768,
2014-12-22_12:26,9073.95,9073.96,9070.02,9070.02,12164,196,1805,
2014-12-22_12:27,9070.23,9074.27,9069.62,9070.32,6541,153,1602,
2014-12-22_12:28,9074.43,9075.02,9069.91,9070.45,9401,139,1503,
2014-12-22_12:29,9075.27,9075.30,9070.52,9074.67,11223,212,1935,
2014-12-22_12:30,9070.49,9076.33,9070.10,9070.10,8689,150,1556,
2014-12-22_12:31,9074.48,9075.51,9069.74,9075.07,11127,153,1686,
2014-12-22_12:32,9075.51,9075.51,9069.82,9074.04,12782,144,1546,
2014-12-22_12:33,9070.53,9075.16,9070.53,9071.24,8152,147,1616,
2014-12-22_12:34,9071.39,9076.12,9070.79,9076.12,15103,198,1761,
2014-12-22_12:35,9071.89,9076.76,9070.25,9070.32,10659,223,1865,
2014-12-22_12:36,9074.99,9075.51,9070.46,9070.56,9413,203,2168,
2014-12-22_12:37,9074.94,9076.41,9071.68,9072.32,19200,214,2251,
2014-12-22_12:38,9076.33,9077.13,9071.07,9071.07,12580,237,2210,
2014-12-22_12:39,9071.00,9076.36,9071.00,9076.36,9407,162,1813,
2014-12-22_12:40,9076.00,9076.52,9071.84,9076.52,11009,188,1896,
2014-12-22_12:41,9072.22,9077.30,9072.22,9076.49,8810,158,1718,
2014-12-22_12:42,9077.11,9077.11,9073.16,9076.91,14756,197,1837,
2014-12-22_12:43,9078.05,9078.05,9072.23,9078.04,15745,177,1897,
2014-12-22_12:44,9078.14,9078.14,9072.71,9074.29,9888,174,1948,
2014-12-22_12:45,9079.39,9079.39,9073.37,9078.14,12522,194,2078,
2014-12-22_12:46,9075.46,9080.89,9075.12,9075.12,32398,297,2856,
2014-12-22_12:47,9079.33,9079.33,9075.18,9075.66,14120,237,2343,
2014-12-22_12:48,9075.66,9080.94,9075.66,9076.93,16726,227,2289,
2014-12-22_12:49,9077.29,9081.79,9077.07,9077.83,16000,250,2417,
2014-12-22_12:50,9082.08,9082.08,9076.05,9077.66,12245,199,1967,
2014-12-22_12:51,9083.03,9083.18,9081.58,9081.58,10762,198,2109,
2014-12-22_12:52,9078.48,9082.83,9078.42,9082.45,12262,237,2219,
2014-12-22_12:53,9081.66,9082.69,9077.06,9081.46,15755,246,2345,
2014-12-22_12:54,9076.85,9082.96,9076.85,9079.07,15307,303,2856,
2014-12-22_12:55,9077.63,9084.23,9077.63,9079.13,11229,221,2271,
2014-12-22_12:56,9079.74,9084.45,9079.74,9084.45,24924,269,2339,
2014-12-22_12:57,9083.31,9084.48,9079.76,9080.25,13487,259,2218,
2014-12-22_12:58,9084.21,9086.13,9080.09,9086.13,21307,318,2590,
2014-12-22_12:59,9080.93,9087.42,9080.90,9082.29,22564,272,2313,
2014-12-22_13:00,9081.23,9085.41,9080.75,9081.68,16147,242,2296,
2014-12-22_13:01,9082.11,9087.55,9082.11,9086.52,40452,355,2680,
2014-12-22_13:02,9087.54,9087.68,9082.52,9082.52,24197,379,3190,
2014-12-22_13:03,9088.41,9088.42,9083.37,9087.23,23669,370,3315,
2014-12-22_13:04,9082.54,9087.44,9082.54,9086.80,25256,372,3282,
2014-12-22_13:05,9082.32,9086.81,9082.09,9082.09,25052,386,3456,
2014-12-22_13:06,9086.92,9087.40,9082.36,9086.80,19253,303,2825,
2014-12-22_13:07,9083.31,9087.18,9082.01,9087.18,18097,275,2658,
2014-12-22_13:08,9082.31,9087.16,9080.14,9080.14,16148,285,2855,
2014-12-22_13:09,9081.51,9086.16,9081.01,9081.01,15016,237,2457,
2014-12-22_13:10,9081.39,9086.50,9080.98,9081.46,13896,243,2433,
2014-12-22_13:11,9085.23,9086.54,9080.90,9086.16,13451,222,2463,
2014-12-22_13:12,9082.41,9087.09,9082.41,9083.13,18157,255,2624,
2014-12-22_13:13,9087.93,9087.97,9083.02,9083.50,17232,273,2725,
2014-12-22_13:14,9084.79,9088.49,9083.45,9083.80,15368,266,2652,
2014-12-22_13:15,9084.24,9088.57,9084.14,9084.69,22477,329,3079,
2014-12-22_13:16,9084.54,9088.99,9084.06,9085.44,29657,332,3362,
2014-12-22_13:17,9089.86,9090.37,9085.04,9086.45,27792,354,3269,
2014-12-22_13:18,9086.94,9092.55,9086.94,9092.55,27086,444,3924,
2014-12-22_13:19,9094.52,9095.15,9088.51,9093.80,37174,529,4656,
2014-12-22_13:20,9095.79,9095.79,9088.52,9088.52,22619,375,3634,
2014-12-22_13:21,9088.38,9095.04,9088.38,9093.95,24768,385,3820,
2014-12-22_13:22,9089.19,9094.07,9089.19,9093.69,29662,413,3725,
2014-12-22_13:23,9094.67,9094.67,9089.02,9094.32,24445,409,4087,
2014-12-22_13:24,9094.18,9099.64,9089.39,9095.95,30421,589,4798,
2014-12-22_13:25,9094.11,9099.85,9094.11,9099.74,36916,530,5214,
2014-12-22_13:26,9099.74,9099.74,9099.74,9099.74,0,0,0,
2014-12-22_13:27,9099.74,9099.74,9099.74,9099.74,0,0,0,
2014-12-22_13:28,9099.74,9099.74,9099.74,9099.74,0,0,0,
2014-12-22_13:29,9099.74,9099.74,9099.74,9099.74,0,0,0,
2014-12-22_13:30,9099.74,9099.74,9095.00,9095.00,143345,5223,27490,
2014-12-23_09:01,9123.78,9135.84,9123.78,9135.62,62091,2123,17465,
2014-12-23_09:02,9133.46,9133.46,9126.05,9126.05,34185,864,7300,
2014-12-23_09:03,9129.58,9132.21,9129.58,9132.21,61166,736,7224,
2014-12-23_09:04,9131.40,9131.40,9130.61,9130.64,62782,686,6811,
2014-12-23_09:05,9130.73,9134.75,9129.27,9132.44,100034,719,7049,
2014-12-23_09:06,9136.15,9138.15,9132.38,9138.15,89910,647,6598,
2014-12-23_09:07,9132.21,9137.51,9132.21,9134.40,71449,666,6746,
2014-12-23_09:08,9134.20,9134.20,9133.20,9133.20,71026,624,6295,
2014-12-23_09:09,9133.19,9133.19,9126.82,9131.14,72948,644,6127,
2014-12-23_09:10,9130.49,9131.03,9130.18,9130.18,64676,551,5626,
2014-12-23_09:11,9130.82,9130.82,9124.38,9124.76,60192,580,5334,
2014-12-23_09:12,9129.33,9129.33,9122.25,9122.25,59610,600,5209,
2014-12-23_09:13,9116.20,9121.61,9116.20,9121.61,64180,535,5276,
2014-12-23_09:14,9116.97,9117.08,9114.99,9114.99,70224,586,5434,
2014-12-23_09:15,9114.47,9116.67,9112.85,9116.67,57592,590,5482,
2014-12-23_09:16,9110.80,9116.03,9110.80,9116.03,43928,473,4510,
2014-12-23_09:17,9110.06,9112.06,9105.96,9106.60,42954,443,4294,
2014-12-23_09:18,9108.24,9113.10,9108.24,9111.48,46174,448,4377,
2014-12-23_09:19,9110.00,9115.54,9110.00,9115.54,44080,472,4169,
2014-12-23_09:20,9111.52,9115.15,9111.52,9114.47,46287,500,4552,
2014-12-23_09:21,9113.86,9115.24,9113.26,9113.44,33170,355,3750,
2014-12-23_09:22,9114.43,9117.45,9113.19,9117.45,31097,391,3489,
2014-12-23_09:23,9118.60,9118.60,9112.77,9114.81,28534,313,3288,
2014-12-23_09:24,9114.26,9120.06,9114.26,9115.39,39748,362,3710,
2014-12-23_09:25,9115.67,9120.52,9115.61,9115.82,31968,380,3856,
2014-12-23_09:26,9116.06,9116.68,9115.45,9116.09,47397,428,4262,
2014-12-23_09:27,9116.02,9122.01,9116.02,9117.94,41942,418,4256,
2014-12-23_09:28,9117.92,9123.23,9117.43,9122.76,40531,437,4261,
2014-12-23_09:29,9118.95,9118.95,9118.38,9118.87,28593,357,3647,
2014-12-23_09:30,9122.73,9122.73,9117.46,9117.57,27871,338,3471,
2014-12-23_09:31,9120.67,9121.50,9115.79,9115.79,39145,382,3892,
2014-12-23_09:32,9115.97,9116.12,9114.77,9115.67,28876,311,3241,
2014-12-23_09:33,9115.40,9117.47,9115.40,9117.47,26448,353,3484,
2014-12-23_09:34,9121.80,9121.80,9115.49,9116.47,29239,404,3380,
2014-12-23_09:35,9116.44,9122.23,9116.31,9118.15,23428,313,3056,
2014-12-23_09:36,9124.65,9124.65,9119.03,9119.03,23392,302,3155,
2014-12-23_09:37,9122.98,9125.46,9118.66,9120.81,32415,313,3305,
2014-12-23_09:38,9120.52,9125.81,9118.74,9120.42,25149,278,2985,
2014-12-23_09:39,9125.24,9125.57,9119.99,9119.99,23125,252,2770,
2014-12-23_09:40,9120.81,9125.44,9120.70,9120.70,19878,262,2850,
2014-12-23_09:41,9120.72,9124.19,9118.93,9118.93,23499,246,2576,
2014-12-23_09:42,9118.13,9123.65,9118.13,9123.65,28660,343,3233,
2014-12-23_09:43,9119.85,9123.56,9118.47,9118.92,25550,338,3398,
2014-12-23_09:44,9118.30,9123.08,9118.30,9118.50,23300,305,3057,
2014-12-23_09:45,9118.10,9119.23,9118.10,9118.68,28589,333,3414,
2014-12-23_09:46,9118.82,9124.53,9118.82,9118.86,18815,301,3211,
2014-12-23_09:47,9118.44,9122.50,9118.44,9118.96,24637,306,3067,
2014-12-23_09:48,9118.18,9120.00,9116.21,9116.21,27157,310,2947,
2014-12-23_09:49,9121.51,9121.51,9116.11,9116.75,23513,251,2782,
2014-12-23_09:50,9115.24,9116.26,9115.24,9116.04,20928,238,2612,
2014-12-23_09:51,9119.41,9120.20,9113.85,9113.85,23641,289,2748,
2014-12-23_09:52,9118.91,9118.91,9113.11,9113.11,15805,225,2377,
2014-12-23_09:53,9112.65,9116.44,9111.44,9111.44,24880,319,2974,
2014-12-23_09:54,9111.84,9117.08,9110.99,9111.62,20612,326,2910,
2014-12-23_09:55,9111.95,9116.92,9111.34,9111.84,26644,318,2604,
2014-12-23_09:56,9111.47,9111.56,9110.82,9111.46,15550,231,2225,
2014-12-23_09:57,9111.27,9111.27,9108.62,9108.62,34302,349,2968,
2014-12-23_09:58,9112.10,9112.10,9106.51,9106.71,27397,381,2959,
2014-12-23_09:59,9106.84,9106.86,9105.75,9105.75,18472,292,2661,
2014-12-23_10:00,9105.07,9105.58,9105.05,9105.05,22380,312,2691,
2014-12-23_10:01,9104.63,9105.35,9104.52,9104.52,20938,276,2644,
2014-12-23_10:02,9104.08,9106.72,9104.08,9104.64,19321,263,2652,
2014-12-23_10:03,9103.90,9104.46,9103.20,9103.20,21109,231,2219,
2014-12-23_10:04,9102.84,9102.84,9102.19,9102.62,15343,230,2312,
2014-12-23_10:05,9102.22,9103.77,9102.22,9102.96,16272,229,2569,
2014-12-23_10:06,9102.18,9102.93,9098.16,9102.69,17105,269,2939,
2014-12-23_10:07,9097.43,9101.93,9096.15,9101.19,19008,273,2665,
2014-12-23_10:08,9100.06,9101.06,9096.34,9101.06,16608,232,2350,
2014-12-23_10:09,9101.34,9102.00,9096.29,9101.10,18388,298,2539,
2014-12-23_10:10,9095.79,9100.63,9095.79,9096.44,20143,266,2393,
2014-12-23_10:11,9096.09,9102.43,9096.09,9099.82,11964,236,2256,
2014-12-23_10:12,9099.49,9100.42,9094.94,9095.61,11684,195,1929,
2014-12-23_10:13,9099.41,9099.41,9094.64,9098.34,12972,209,2038,
2014-12-23_10:14,9093.64,9099.14,9093.64,9095.46,10677,175,1848,
2014-12-23_10:15,9095.33,9100.64,9095.33,9100.64,12516,179,1854,
2014-12-23_10:16,9101.94,9101.94,9100.74,9100.74,18888,206,1963,
2014-12-23_10:17,9100.51,9104.63,9100.51,9101.95,10588,176,1851,
2014-12-23_10:18,9096.79,9101.25,9096.79,9101.08,11591,147,1630,
2014-12-23_10:19,9102.30,9104.17,9099.49,9099.49,11130,191,1984,
2014-12-23_10:20,9103.56,9103.56,9101.90,9101.90,10116,161,1879,
2014-12-23_10:21,9098.08,9102.84,9098.02,9101.82,10220,146,1708,
2014-12-23_10:22,9102.23,9103.83,9102.23,9103.26,12848,176,1825,
2014-12-23_10:23,9103.48,9106.21,9103.13,9106.20,17626,313,2382,
2014-12-23_10:24,9106.70,9109.48,9104.59,9106.06,18912,185,1803,
2014-12-23_10:25,9106.35,9106.50,9106.09,9106.11,11001,150,1791,
2014-12-23_10:26,9107.03,9107.03,9105.18,9105.18,9614,159,1696,
2014-12-23_10:27,9105.34,9109.83,9105.34,9105.84,7498,140,1699,
2014-12-23_10:28,9106.30,9107.43,9105.92,9106.78,7174,127,1522,
2014-12-23_10:29,9106.55,9110.87,9105.99,9105.99,8589,132,1598,
2014-12-23_10:30,9106.62,9108.42,9106.62,9106.89,8049,167,1700,
2014-12-23_10:31,9107.60,9108.29,9107.16,9108.29,13651,210,2303,
2014-12-23_10:32,9107.83,9108.04,9107.38,9108.04,10956,162,2051,
2014-12-23_10:33,9107.94,9108.00,9107.06,9107.44,9475,149,1727,
2014-12-23_10:34,9107.48,9107.62,9106.75,9106.75,14823,188,2184,
2014-12-23_10:35,9106.72,9108.59,9102.23,9107.36,8590,155,1728,
2014-12-23_10:36,9102.51,9108.40,9102.51,9108.15,11776,197,2213,
2014-12-23_10:37,9108.78,9109.55,9104.23,9104.23,11796,185,2216,
2014-12-23_10:38,9108.32,9109.46,9103.52,9108.95,11639,174,2181,
2014-12-23_10:39,9108.97,9108.97,9108.02,9108.28,14484,205,2352,
2014-12-23_10:40,9103.82,9109.80,9103.82,9108.87,12060,178,2084,
2014-12-23_10:41,9109.47,9109.47,9107.84,9108.79,15753,205,2475,
2014-12-23_10:42,9108.56,9109.69,9108.55,9108.55,15361,185,2408,
2014-12-23_10:43,9107.96,9108.99,9104.24,9104.24,13406,169,2179,
2014-12-23_10:44,9109.36,9109.79,9109.17,9109.17,10780,157,2073,
2014-12-23_10:45,9104.27,9109.69,9103.04,9103.99,10624,170,2193,
2014-12-23_10:46,9104.12,9109.45,9103.02,9108.03,10423,177,1915,
2014-12-23_10:47,9108.11,9110.18,9108.11,9108.91,8756,164,1890,
2014-12-23_10:48,9109.32,9109.43,9108.41,9108.41,9796,199,2253,
2014-12-23_10:49,9108.38,9110.62,9108.38,9109.93,11775,184,2332,
2014-12-23_10:50,9106.05,9110.82,9106.05,9110.19,10547,171,2247,
2014-12-23_10:51,9105.39,9111.13,9105.39,9110.67,8920,163,2135,
2014-12-23_10:52,9110.07,9111.81,9108.11,9111.71,10814,196,2157,
2014-12-23_10:53,9107.55,9111.97,9107.55,9111.97,10935,201,2257,
2014-12-23_10:54,9111.69,9113.54,9109.04,9112.41,12142,182,2205,
2014-12-23_10:55,9113.38,9114.77,9110.32,9114.02,12420,181,2325,
2014-12-23_10:56,9109.02,9114.94,9109.02,9114.42,13007,220,2323,
2014-12-23_10:57,9115.06,9115.06,9112.53,9112.53,13378,224,2230,
2014-12-23_10:58,9116.48,9116.48,9110.44,9116.17,19896,195,2076,
2014-12-23_10:59,9111.43,9116.60,9111.43,9116.15,13247,185,2079,
2014-12-23_11:00,9116.08,9116.95,9111.31,9116.54,10077,177,1932,
2014-12-23_11:01,9116.67,9116.84,9111.78,9116.64,11327,154,1892,
2014-12-23_11:02,9112.19,9117.32,9112.19,9116.09,7957,153,1808,
2014-12-23_11:03,9116.70,9116.70,9111.24,9113.93,11318,165,1894,
2014-12-23_11:04,9114.33,9115.61,9109.95,9115.21,13476,154,1905,
2014-12-23_11:05,9116.13,9116.13,9109.72,9115.72,14038,205,2195,
2014-12-23_11:06,9115.97,9120.70,9115.06,9120.70,15509,239,2053,
2014-12-23_11:07,9116.22,9117.03,9115.92,9116.91,14199,210,1987,
2014-12-23_11:08,9117.60,9117.60,9111.56,9115.73,10467,184,1865,
2014-12-23_11:09,9116.31,9118.28,9112.05,9112.65,14182,367,2284,
2014-12-23_11:10,9111.18,9113.48,9111.18,9112.28,9523,201,1848,
2014-12-23_11:11,9112.60,9112.60,9110.67,9110.67,9969,167,1938,
2014-12-23_11:12,9112.14,9112.74,9111.35,9111.35,8631,158,1724,
2014-12-23_11:13,9111.27,9111.41,9110.79,9111.35,11672,157,1666,
2014-12-23_11:14,9112.17,9115.20,9110.47,9110.47,6198,119,1564,
2014-12-23_11:15,9114.34,9115.21,9110.58,9110.58,11835,200,1814,
2014-12-23_11:16,9114.84,9115.58,9110.40,9115.58,13237,223,2008,
2014-12-23_11:17,9110.66,9115.62,9110.36,9115.62,9533,188,1886,
2014-12-23_11:18,9115.31,9115.31,9109.07,9109.07,8867,159,1756,
2014-12-23_11:19,9109.99,9112.85,9109.99,9112.85,14979,210,1791,
2014-12-23_11:20,9112.10,9113.18,9112.10,9112.78,13122,210,1890,
2014-12-23_11:21,9111.46,9112.35,9111.46,9112.18,10023,167,1771,
2014-12-23_11:22,9112.37,9112.80,9111.14,9112.67,11719,196,1875,
2014-12-23_11:23,9112.15,9112.42,9111.21,9112.42,9242,162,1829,
2014-12-23_11:24,9112.11,9113.23,9111.73,9113.23,21376,186,2035,
2014-12-23_11:25,9111.72,9112.85,9111.72,9111.99,11155,183,1919,
2014-12-23_11:26,9111.70,9113.29,9111.61,9112.29,15512,196,2176,
2014-12-23_11:27,9112.08,9112.99,9107.15,9111.87,26202,248,2461,
2014-12-23_11:28,9107.61,9111.53,9107.08,9111.53,16633,219,1971,
2014-12-23_11:29,9111.29,9111.96,9110.83,9111.63,15474,186,2023,
2014-12-23_11:30,9110.26,9110.26,9106.33,9110.22,11148,155,1518,
2014-12-23_11:31,9109.29,9110.04,9104.61,9108.13,12331,155,1553,
2014-12-23_11:32,9103.97,9109.21,9103.97,9109.21,8658,146,1607,
2014-12-23_11:33,9108.58,9110.21,9108.58,9108.64,7466,134,1494,
2014-12-23_11:34,9107.48,9109.16,9104.37,9104.37,14707,161,1592,
2014-12-23_11:35,9104.72,9105.08,9103.08,9103.97,8778,135,1462,
2014-12-23_11:36,9103.92,9109.59,9103.72,9109.59,7782,129,1560,
2014-12-23_11:37,9109.43,9109.58,9104.54,9109.00,8862,124,1390,
2014-12-23_11:38,9109.12,9109.94,9103.83,9109.94,10118,172,1692,
2014-12-23_11:39,9105.33,9107.56,9102.30,9102.30,11456,169,1683,
2014-12-23_11:40,9101.91,9103.34,9101.91,9103.25,10574,183,1566,
2014-12-23_11:41,9103.33,9107.40,9102.68,9106.98,5973,123,1310,
2014-12-23_11:42,9101.69,9108.14,9101.69,9108.14,8242,123,1358,
2014-12-23_11:43,9107.46,9107.46,9101.16,9101.16,7219,131,1346,
2014-12-23_11:44,9101.75,9107.84,9101.75,9107.84,6958,115,1227,
2014-12-23_11:45,9103.55,9107.35,9103.20,9103.20,8262,122,1385,
2014-12-23_11:46,9103.15,9107.08,9102.97,9106.56,8725,150,1248,
2014-12-23_11:47,9106.78,9107.56,9102.34,9107.56,5982,112,1230,
2014-12-23_11:48,9102.75,9108.30,9102.75,9107.94,6348,125,1401,
2014-12-23_11:49,9103.44,9108.47,9103.40,9103.52,7972,143,1564,
2014-12-23_11:50,9104.13,9107.83,9102.82,9107.83,7765,180,1670,
2014-12-23_11:51,9102.35,9108.11,9102.35,9103.16,7607,127,1536,
2014-12-23_11:52,9108.32,9108.33,9102.94,9103.34,6258,143,1549,
2014-12-23_11:53,9106.98,9108.02,9102.95,9108.02,7823,151,1742,
2014-12-23_11:54,9104.21,9108.02,9102.05,9102.05,6818,127,1487,
2014-12-23_11:55,9102.86,9102.86,9101.96,9102.00,6660,160,1457,
2014-12-23_11:56,9101.89,9102.91,9101.89,9102.13,6812,130,1341,
2014-12-23_11:57,9101.39,9102.71,9101.26,9102.61,8256,156,1579,
2014-12-23_11:58,9102.88,9103.76,9102.46,9102.75,6146,145,1571,
2014-12-23_11:59,9104.05,9104.07,9102.99,9104.07,7784,174,1573,
2014-12-23_12:00,9103.37,9103.37,9097.77,9097.77,5689,119,1295,
2014-12-23_12:01,9102.72,9103.26,9096.65,9096.65,8916,158,1469,
2014-12-23_12:02,9101.77,9102.01,9097.89,9098.32,5313,115,1363,
2014-12-23_12:03,9102.46,9102.46,9101.15,9101.77,6422,144,1396,
2014-12-23_12:04,9102.58,9103.19,9097.70,9101.69,6523,122,1386,
2014-12-23_12:05,9101.26,9101.26,9099.70,9099.85,9881,147,1499,
2014-12-23_12:06,9100.25,9100.92,9100.08,9100.61,8431,174,1506,
2014-12-23_12:07,9098.71,9099.14,9093.95,9093.95,9943,208,1620,
2014-12-23_12:08,9094.04,9098.63,9094.04,9098.31,7222,156,1595,
2014-12-23_12:09,9098.52,9099.33,9094.90,9099.33,7439,149,1501,
2014-12-23_12:10,9098.52,9099.39,9098.52,9098.55,8145,133,1448,
2014-12-23_12:11,9094.50,9098.63,9094.50,9098.34,10506,125,1594,
2014-12-23_12:12,9093.96,9098.73,9093.96,9096.75,9350,129,1471,
2014-12-23_12:13,9097.72,9098.94,9093.43,9097.60,7759,121,1439,
2014-12-23_12:14,9098.82,9099.74,9094.08,9099.74,9866,131,1448,
2014-12-23_12:15,9094.61,9098.97,9094.61,9098.97,7975,134,1416,
2014-12-23_12:16,9099.37,9100.29,9099.02,9100.29,7812,114,1383,
2014-12-23_12:17,9099.78,9100.43,9099.58,9099.79,12862,127,1650,
2014-12-23_12:18,9100.07,9100.51,9099.58,9100.51,15660,129,1738,
2014-12-23_12:19,9099.73,9100.59,9095.86,9100.59,9793,139,1891,
2014-12-23_12:20,9095.31,9101.07,9095.31,9100.66,9906,138,1809,
2014-12-23_12:21,9100.43,9100.76,9099.28,9100.76,10799,187,1969,
2014-12-23_12:22,9095.44,9100.79,9095.23,9095.23,10511,157,1869,
2014-12-23_12:23,9100.17,9100.17,9098.37,9099.36,11702,133,1704,
2014-12-23_12:24,9099.57,9100.31,9098.77,9099.31,8653,135,1633,
2014-12-23_12:25,9093.63,9100.00,9093.63,9100.00,11810,175,1847,
2014-12-23_12:26,9096.17,9100.71,9096.17,9100.40,14231,169,2049,
2014-12-23_12:27,9095.58,9100.57,9095.42,9100.43,11513,198,2242,
2014-12-23_12:28,9100.40,9100.78,9099.19,9100.56,12926,206,2037,
2014-12-23_12:29,9100.07,9100.12,9095.15,9100.12,8684,158,1709,
2014-12-23_12:30,9095.92,9100.85,9095.92,9100.85,8820,180,1718,
2014-12-23_12:31,9100.19,9100.70,9100.03,9100.59,12481,230,2119,
2014-12-23_12:32,9100.48,9101.39,9100.03,9100.03,9741,150,1660,
2014-12-23_12:33,9101.27,9101.27,9099.98,9100.73,8825,152,1745,
2014-12-23_12:34,9095.90,9101.40,9095.90,9100.79,6948,133,1486,
2014-12-23_12:35,9101.15,9101.15,9096.12,9099.67,10051,168,1730,
2014-12-23_12:36,9100.28,9102.57,9100.27,9102.35,9888,162,1708,
2014-12-23_12:37,9102.76,9102.76,9096.91,9096.91,18551,145,1683,
2014-12-23_12:38,9101.29,9101.79,9100.92,9101.64,7299,122,1551,
2014-12-23_12:39,9101.73,9101.83,9097.63,9097.63,6522,150,1490,
2014-12-23_12:40,9097.27,9102.14,9097.27,9100.79,7547,145,1475,
2014-12-23_12:41,9101.04,9101.51,9100.64,9101.23,18712,145,1690,
2014-12-23_12:42,9101.21,9101.71,9097.16,9100.29,9781,152,1627,
2014-12-23_12:43,9095.83,9101.64,9095.71,9100.83,6916,138,1563,
2014-12-23_12:44,9100.24,9101.37,9096.25,9100.32,13186,200,1806,
2014-12-23_12:45,9100.52,9101.26,9095.80,9101.00,37400,200,2064,
2014-12-23_12:46,9100.92,9100.92,9099.33,9099.33,7120,153,1763,
2014-12-23_12:47,9099.19,9100.65,9095.55,9100.19,8400,152,1709,
2014-12-23_12:48,9100.31,9101.29,9095.16,9101.29,11612,183,1845,
2014-12-23_12:49,9099.99,9100.86,9099.89,9100.86,7510,134,1598,
2014-12-23_12:50,9100.35,9101.13,9100.14,9100.78,9097,156,1710,
2014-12-23_12:51,9100.87,9101.12,9100.48,9101.04,9657,161,1782,
2014-12-23_12:52,9101.36,9101.51,9095.32,9100.11,15453,168,1907,
2014-12-23_12:53,9100.49,9102.01,9100.41,9101.19,8024,143,1581,
2014-12-23_12:54,9102.05,9105.66,9100.43,9105.61,10475,190,1866,
2014-12-23_12:55,9105.99,9107.21,9102.29,9107.21,20348,213,2074,
2014-12-23_12:56,9106.36,9108.56,9106.36,9108.19,26491,277,2693,
2014-12-23_12:57,9107.72,9109.60,9104.35,9104.50,20223,228,2341,
2014-12-23_12:58,9103.43,9108.40,9103.43,9104.29,11924,200,2162,
2014-12-23_12:59,9103.62,9108.78,9103.21,9107.39,12407,203,2251,
2014-12-23_13:00,9107.04,9107.30,9103.13,9107.30,11631,176,2017,
2014-12-23_13:01,9107.68,9108.59,9107.25,9108.59,12213,190,2226,
2014-12-23_13:02,9108.72,9109.76,9105.09,9109.63,13310,176,2085,
2014-12-23_13:03,9104.70,9109.49,9104.61,9107.88,13863,206,2249,
2014-12-23_13:04,9108.83,9108.83,9103.78,9104.08,16325,240,2418,
2014-12-23_13:05,9104.38,9109.56,9104.37,9109.56,26344,218,2357,
2014-12-23_13:06,9108.99,9110.11,9108.99,9110.11,16228,192,2359,
2014-12-23_13:07,9111.07,9111.07,9106.03,9109.74,13528,196,2178,
2014-12-23_13:08,9109.97,9110.68,9105.41,9110.68,13952,216,2228,
2014-12-23_13:09,9109.63,9111.14,9106.41,9111.14,14109,245,2367,
2014-12-23_13:10,9110.62,9110.71,9105.24,9110.71,10512,204,2109,
2014-12-23_13:11,9105.78,9110.18,9105.78,9110.18,15866,253,2656,
2014-12-23_13:12,9106.77,9111.94,9106.77,9110.71,19176,243,2722,
2014-12-23_13:13,9110.46,9112.54,9107.59,9110.49,15687,247,2885,
2014-12-23_13:14,9111.65,9112.79,9106.26,9111.39,21883,259,2922,
2014-12-23_13:15,9106.51,9111.85,9106.51,9110.35,17218,245,2925,
2014-12-23_13:16,9110.04,9113.13,9110.04,9113.13,21102,278,3028,
2014-12-23_13:17,9111.82,9112.06,9110.46,9111.52,18608,278,2840,
2014-12-23_13:18,9111.67,9111.67,9110.44,9110.67,16643,275,2909,
2014-12-23_13:19,9110.67,9111.58,9110.09,9110.19,19064,239,3045,
2014-12-23_13:20,9105.80,9110.82,9105.25,9105.68,18063,253,3007,
2014-12-23_13:21,9105.94,9110.51,9104.90,9109.65,30786,293,3312,
2014-12-23_13:22,9107.69,9111.16,9107.69,9110.77,20210,282,3393,
2014-12-23_13:23,9111.90,9111.90,9106.51,9110.31,24920,371,3972,
2014-12-23_13:24,9110.00,9110.00,9103.41,9105.35,23043,326,3657,
2014-12-23_13:25,9108.64,9110.54,9104.37,9104.37,26991,446,4518,
2014-12-23_13:26,9104.37,9104.37,9104.37,9104.37,0,0,0,
2014-12-23_13:27,9104.37,9104.37,9104.37,9104.37,0,0,0,
2014-12-23_13:28,9104.37,9104.37,9104.37,9104.37,0,0,0,
2014-12-23_13:29,9104.37,9104.37,9104.37,9104.37,0,0,0,
2014-12-23_13:30,9104.37,9104.37,9097.71,9097.71,145593,5206,27468,
2014-12-24_09:01,9096.48,9121.22,9096.48,9118.31,59413,1884,15670,
2014-12-24_09:02,9125.66,9127.88,9121.68,9121.68,32705,782,7015,
2014-12-24_09:03,9123.46,9123.46,9120.48,9121.83,53041,705,6739,
2014-12-24_09:04,9121.17,9121.69,9120.61,9120.73,63479,616,6699,
2014-12-24_09:05,9120.78,9120.78,9115.37,9119.49,69520,593,6377,
2014-12-24_09:06,9114.91,9118.77,9113.14,9117.39,84341,691,7058,
2014-12-24_09:07,9113.05,9118.31,9113.05,9118.15,88120,727,6857,
2014-12-24_09:08,9113.12,9121.75,9113.12,9121.39,68308,619,6135,
2014-12-24_09:09,9119.87,9123.46,9119.87,9123.14,52903,527,5612,
2014-12-24_09:10,9122.13,9123.50,9119.04,9122.59,52703,533,5625,
2014-12-24_09:11,9121.24,9122.29,9121.24,9122.29,54374,513,5783,
2014-12-24_09:12,9122.26,9122.67,9116.93,9122.67,83590,733,7453,
2014-12-24_09:13,9122.59,9123.97,9117.37,9123.82,59934,547,5785,
2014-12-24_09:14,9124.28,9127.67,9124.28,9127.67,63707,597,5890,
2014-12-24_09:15,9128.21,9134.90,9128.21,9129.73,58218,599,5894,
2014-12-24_09:16,9135.71,9135.80,9131.02,9131.84,69720,691,6059,
2014-12-24_09:17,9131.90,9139.19,9131.90,9136.48,53279,600,5726,
2014-12-24_09:18,9140.88,9142.77,9140.52,9142.77,50434,603,5912,
2014-12-24_09:19,9142.11,9143.73,9138.88,9143.15,60075,592,6006,
2014-12-24_09:20,9143.17,9144.56,9138.29,9144.56,50061,498,5543,
2014-12-24_09:21,9138.87,9144.61,9138.87,9139.42,46654,493,5100,
2014-12-24_09:22,9140.74,9146.22,9140.20,9141.80,51419,525,5051,
2014-12-24_09:23,9141.79,9148.68,9141.79,9148.18,44699,509,6106,
2014-12-24_09:24,9147.87,9149.23,9147.80,9149.23,57969,624,6306,
2014-12-24_09:25,9149.27,9150.52,9148.75,9148.93,47010,574,5319,
2014-12-24_09:26,9150.11,9150.24,9149.03,9149.05,38823,493,5326,
2014-12-24_09:27,9149.73,9151.12,9148.85,9148.85,34487,391,4568,
2014-12-24_09:28,9149.55,9149.99,9148.80,9149.99,36240,374,4197,
2014-12-24_09:29,9149.41,9149.41,9148.30,9148.34,29743,344,3794,
2014-12-24_09:30,9149.06,9149.06,9143.82,9148.11,33162,350,3899,
2014-12-24_09:31,9148.34,9148.34,9141.55,9141.63,32545,400,3976,
2014-12-24_09:32,9146.30,9146.30,9140.95,9144.59,32029,417,4102,
2014-12-24_09:33,9143.98,9144.39,9143.11,9143.11,43649,411,4165,
2014-12-24_09:34,9142.15,9144.32,9142.15,9142.52,25324,324,3492,
2014-12-24_09:35,9142.69,9143.61,9137.42,9137.42,21853,301,3188,
2014-12-24_09:36,9141.31,9142.00,9136.61,9141.41,27128,305,3400,
2014-12-24_09:37,9137.48,9141.81,9137.48,9140.30,21687,294,3289,
2014-12-24_09:38,9140.17,9141.54,9135.09,9141.54,27111,341,3710,
2014-12-24_09:39,9141.47,9141.47,9135.54,9135.65,37882,478,4131,
2014-12-24_09:40,9134.57,9135.99,9133.93,9135.82,42042,429,4025,
2014-12-24_09:41,9134.27,9138.93,9134.13,9135.25,32047,391,3806,
2014-12-24_09:42,9136.13,9136.13,9135.05,9135.55,24540,318,3472,
2014-12-24_09:43,9138.69,9139.05,9133.27,9133.27,21345,260,3082,
2014-12-24_09:44,9139.58,9140.12,9134.80,9134.80,22073,283,3016,
2014-12-24_09:45,9135.05,9139.10,9134.53,9139.10,21382,294,2951,
2014-12-24_09:46,9134.98,9139.72,9134.14,9135.54,20986,296,3073,
2014-12-24_09:47,9137.38,9141.23,9136.61,9139.07,24666,305,3241,
2014-12-24_09:48,9143.23,9143.38,9139.44,9139.44,18304,325,3446,
2014-12-24_09:49,9145.01,9145.44,9140.15,9145.20,17590,278,3122,
2014-12-24_09:50,9144.45,9144.45,9142.98,9142.98,21471,295,3128,
2014-12-24_09:51,9138.71,9144.24,9138.71,9142.64,20376,260,3097,
2014-12-24_09:52,9142.52,9144.86,9138.84,9144.33,19487,274,2808,
2014-12-24_09:53,9138.38,9144.69,9138.38,9143.07,13798,231,2506,
2014-12-24_09:54,9142.59,9143.86,9138.84,9142.77,14453,233,2559,
2014-12-24_09:55,9143.88,9144.23,9138.97,9142.26,19737,273,2997,
2014-12-24_09:56,9142.48,9144.22,9140.72,9144.22,21522,295,3308,
2014-12-24_09:57,9144.26,9144.92,9143.90,9144.49,16802,234,2866,
2014-12-24_09:58,9139.26,9152.74,9139.26,9152.74,66783,785,6502,
2014-12-24_09:59,9153.84,9156.83,9151.06,9156.83,45931,672,6035,
2014-12-24_10:00,9156.95,9156.95,9151.39,9151.95,40175,372,3781,
2014-12-24_10:01,9152.07,9152.07,9150.38,9150.38,30481,401,3492,
2014-12-24_10:02,9150.54,9157.05,9150.54,9152.36,22336,298,3210,
2014-12-24_10:03,9156.03,9157.00,9151.87,9151.87,18192,269,3033,
2014-12-24_10:04,9153.96,9157.41,9151.59,9151.59,18365,297,3441,
2014-12-24_10:05,9152.57,9156.22,9151.54,9154.34,17613,290,3224,
2014-12-24_10:06,9154.28,9155.37,9149.01,9152.26,23118,447,3437,
2014-12-24_10:07,9152.20,9154.64,9152.20,9153.62,16359,291,3392,
2014-12-24_10:08,9155.00,9156.69,9153.45,9153.45,20100,313,3351,
2014-12-24_10:09,9148.72,9154.35,9147.98,9154.35,17736,257,2726,
2014-12-24_10:10,9149.29,9155.11,9149.29,9154.45,16114,227,2451,
2014-12-24_10:11,9149.08,9154.47,9148.99,9152.95,15747,230,2509,
2014-12-24_10:12,9154.50,9159.11,9154.26,9158.32,26662,319,2597,
2014-12-24_10:13,9157.89,9158.87,9153.50,9153.50,16206,211,2390,
2014-12-24_10:14,9153.23,9157.34,9152.21,9152.21,11397,201,2247,
2014-12-24_10:15,9152.12,9152.76,9151.89,9151.89,20917,277,2728,
2014-12-24_10:16,9152.09,9152.16,9150.55,9151.34,18891,220,2386,
2014-12-24_10:17,9152.08,9153.37,9151.93,9153.20,19626,205,2246,
2014-12-24_10:18,9158.14,9158.14,9152.53,9153.07,15280,264,2617,
2014-12-24_10:19,9153.54,9157.97,9151.50,9153.94,13092,205,2288,
2014-12-24_10:20,9154.42,9154.42,9152.22,9153.73,14789,244,2466,
2014-12-24_10:21,9155.22,9157.95,9152.35,9152.35,23088,283,2916,
2014-12-24_10:22,9157.90,9158.04,9153.78,9154.09,22469,279,2696,
2014-12-24_10:23,9153.10,9158.21,9152.85,9153.57,15636,247,2532,
2014-12-24_10:24,9158.81,9158.81,9152.32,9152.63,22157,310,2891,
2014-12-24_10:25,9152.64,9158.26,9152.01,9157.31,13748,255,2675,
2014-12-24_10:26,9154.79,9159.83,9153.12,9158.87,16619,253,2639,
2014-12-24_10:27,9153.84,9158.51,9153.15,9153.29,22541,385,3469,
2014-12-24_10:28,9155.45,9159.03,9153.32,9154.10,18529,267,3092,
2014-12-24_10:29,9153.77,9153.90,9153.03,9153.90,17339,243,2631,
2014-12-24_10:30,9153.60,9159.17,9152.91,9155.43,15722,245,2647,
2014-12-24_10:31,9157.09,9163.05,9157.09,9157.97,21635,337,3446,
2014-12-24_10:32,9159.16,9162.49,9156.04,9161.57,15728,287,2947,
2014-12-24_10:33,9163.50,9163.76,9157.00,9157.00,14036,274,2938,
2014-12-24_10:34,9162.37,9162.37,9155.70,9160.98,14181,281,2608,
2014-12-24_10:35,9156.80,9163.64,9155.48,9161.69,12332,261,2643,
2014-12-24_10:36,9160.87,9160.87,9157.16,9157.58,15591,265,2703,
2014-12-24_10:37,9157.30,9161.21,9155.75,9160.69,18640,270,2884,
2014-12-24_10:38,9161.25,9161.25,9154.94,9155.20,14093,206,2374,
2014-12-24_10:39,9155.12,9161.27,9155.11,9155.11,11333,197,2267,
2014-12-24_10:40,9155.61,9159.58,9154.59,9154.82,12380,238,2416,
2014-12-24_10:41,9155.15,9155.93,9154.23,9155.70,14800,217,2394,
2014-12-24_10:42,9156.06,9156.91,9155.24,9155.62,14309,193,2253,
2014-12-24_10:43,9156.89,9156.89,9155.06,9156.18,10132,194,2274,
2014-12-24_10:44,9156.68,9157.65,9155.01,9155.01,14093,209,2231,
2014-12-24_10:45,9156.32,9158.84,9155.68,9157.30,14539,256,2450,
2014-12-24_10:46,9158.25,9160.36,9158.25,9159.13,14130,233,2671,
2014-12-24_10:47,9159.95,9162.92,9159.93,9159.93,12526,238,2403,
2014-12-24_10:48,9160.43,9160.43,9159.21,9160.41,13595,219,2608,
2014-12-24_10:49,9159.77,9166.01,9159.77,9159.99,16786,247,2766,
2014-12-24_10:50,9160.90,9165.94,9159.59,9165.94,19525,260,2558,
2014-12-24_10:51,9165.92,9165.92,9161.39,9163.41,14738,247,2448,
2014-12-24_10:52,9162.91,9170.07,9162.47,9168.67,20489,291,2704,
2014-12-24_10:53,9168.83,9170.23,9164.03,9169.47,24950,355,3286,
2014-12-24_10:54,9169.40,9172.54,9167.03,9171.70,32102,410,3876,
2014-12-24_10:55,9166.79,9171.93,9165.56,9170.84,18842,297,3025,
2014-12-24_10:56,9171.04,9171.04,9164.89,9164.89,16683,246,2594,
2014-12-24_10:57,9165.41,9168.54,9163.71,9168.54,15711,295,2652,
2014-12-24_10:58,9163.88,9165.79,9159.60,9163.04,15215,214,2406,
2014-12-24_10:59,9164.53,9166.21,9164.53,9165.46,13963,230,2570,
2014-12-24_11:00,9166.87,9166.87,9164.80,9165.55,9562,219,2171,
2014-12-24_11:01,9164.35,9165.45,9159.98,9159.98,11458,209,2078,
2014-12-24_11:02,9165.25,9165.76,9163.37,9163.37,16305,250,2497,
2014-12-24_11:03,9164.24,9170.80,9164.24,9170.80,26419,336,3165,
2014-12-24_11:04,9171.48,9171.81,9165.93,9165.93,24128,273,3088,
2014-12-24_11:05,9171.04,9171.52,9165.70,9165.70,22396,283,2982,
2014-12-24_11:06,9165.67,9170.46,9165.15,9165.15,11652,197,2276,
2014-12-24_11:07,9168.64,9169.44,9164.00,9164.00,20490,281,2534,
2014-12-24_11:08,9170.40,9170.40,9165.04,9165.04,13131,214,2448,
2014-12-24_11:09,9168.26,9171.10,9164.74,9171.10,11909,202,2312,
2014-12-24_11:10,9169.98,9171.38,9165.19,9170.81,11228,205,2472,
2014-12-24_11:11,9166.24,9169.60,9164.35,9169.50,16830,206,2382,
2014-12-24_11:12,9165.50,9171.20,9165.50,9167.03,16871,235,2671,
2014-12-24_11:13,9165.95,9170.93,9165.71,9170.83,17818,236,2479,
2014-12-24_11:14,9165.47,9171.73,9165.38,9167.47,26320,295,2978,
2014-12-24_11:15,9170.63,9172.38,9167.65,9170.95,18525,251,2725,
2014-12-24_11:16,9172.57,9172.57,9167.41,9170.42,9975,199,2183,
2014-12-24_11:17,9170.21,9170.21,9165.17,9165.47,10670,223,2168,
2014-12-24_11:18,9165.05,9169.92,9163.52,9163.81,8652,160,1936,
2014-12-24_11:19,9168.34,9168.34,9162.97,9162.97,10239,193,2101,
2014-12-24_11:20,9163.60,9168.09,9162.00,9162.00,20723,300,2554,
2014-12-24_11:21,9167.07,9167.07,9161.05,9162.21,18693,304,2784,
2014-12-24_11:22,9162.25,9167.08,9160.76,9160.76,20704,256,2695,
2014-12-24_11:23,9162.02,9165.52,9160.25,9160.32,15285,230,2267,
2014-12-24_11:24,9160.87,9162.01,9160.51,9160.51,13340,251,2209,
2014-12-24_11:25,9159.20,9164.07,9159.20,9159.93,12662,227,2043,
2014-12-24_11:26,9165.76,9165.76,9159.26,9159.69,13159,236,2030,
2014-12-24_11:27,9159.94,9164.21,9159.11,9159.11,11753,190,1872,
2014-12-24_11:28,9158.96,9164.26,9158.96,9161.41,9375,167,1812,
2014-12-24_11:29,9164.81,9164.81,9159.64,9159.64,12812,183,1929,
2014-12-24_11:30,9160.11,9164.75,9159.45,9159.45,13589,202,2106,
2014-12-24_11:31,9158.25,9164.64,9158.10,9164.64,14182,227,2098,
2014-12-24_11:32,9159.21,9164.13,9158.37,9164.13,15169,188,2004,
2014-12-24_11:33,9164.43,9164.43,9159.45,9160.10,12790,176,2083,
2014-12-24_11:34,9160.47,9164.67,9159.10,9164.67,17692,300,2586,
2014-12-24_11:35,9164.18,9164.18,9159.06,9159.42,31372,445,4129,
2014-12-24_11:36,9165.39,9165.39,9159.65,9164.00,14159,220,2265,
2014-12-24_11:37,9158.40,9164.23,9158.40,9160.19,15683,257,2669,
2014-12-24_11:38,9160.41,9161.41,9160.28,9161.19,31941,417,3997,
2014-12-24_11:39,9164.95,9165.05,9160.30,9165.05,10865,184,2065,
2014-12-24_11:40,9164.71,9166.19,9160.35,9160.64,10744,174,1943,
2014-12-24_11:41,9160.01,9165.92,9160.01,9165.92,21610,276,2350,
2014-12-24_11:42,9164.87,9164.87,9161.09,9162.83,11289,223,2049,
2014-12-24_11:43,9163.71,9166.44,9161.20,9166.44,8825,162,1753,
2014-12-24_11:44,9166.21,9166.51,9160.94,9166.51,7801,183,1975,
2014-12-24_11:45,9166.05,9166.05,9162.04,9165.79,9204,134,1661,
2014-12-24_11:46,9162.58,9166.89,9161.94,9161.99,12239,158,1991,
2014-12-24_11:47,9161.17,9166.57,9161.17,9161.79,8281,167,1676,
2014-12-24_11:48,9166.13,9166.13,9161.56,9161.56,9729,209,1945,
2014-12-24_11:49,9161.41,9167.81,9161.41,9162.70,8967,184,2016,
2014-12-24_11:50,9162.72,9168.80,9162.72,9168.60,15647,262,2309,
2014-12-24_11:51,9163.05,9166.83,9160.31,9160.31,15237,257,2418,
2014-12-24_11:52,9162.44,9167.73,9162.44,9166.66,12289,165,1925,
2014-12-24_11:53,9161.57,9166.89,9161.55,9161.71,9579,170,1836,
2014-12-24_11:54,9162.56,9163.91,9161.10,9163.82,8698,170,1731,
2014-12-24_11:55,9162.89,9166.44,9161.80,9162.72,9292,138,1550,
2014-12-24_11:56,9162.92,9166.87,9161.66,9161.77,11002,184,1663,
2014-12-24_11:57,9161.61,9161.67,9160.93,9161.23,17522,178,1692,
2014-12-24_11:58,9160.95,9167.55,9160.95,9162.34,12791,218,2050,
2014-12-24_11:59,9161.72,9167.88,9161.72,9163.99,8668,133,1614,
2014-12-24_12:00,9163.82,9167.68,9162.91,9163.43,8324,158,1581,
2014-12-24_12:01,9164.07,9164.07,9160.51,9160.76,10468,216,2019,
2014-12-24_12:02,9161.84,9166.48,9161.34,9166.48,15501,217,1947,
2014-12-24_12:03,9166.41,9166.41,9160.67,9163.74,11572,194,1879,
2014-12-24_12:04,9163.37,9168.06,9162.61,9162.70,11709,178,2033,
2014-12-24_12:05,9163.14,9166.96,9161.99,9166.12,16441,184,2075,
2014-12-24_12:06,9161.89,9163.55,9161.79,9161.79,8764,162,1841,
2014-12-24_12:07,9162.43,9169.46,9161.73,9169.46,11189,183,1954,
2014-12-24_12:08,9168.67,9168.67,9162.12,9162.12,9287,167,1847,
2014-12-24_12:09,9168.61,9170.91,9165.94,9166.88,13584,213,2343,
2014-12-24_12:10,9172.66,9172.66,9164.72,9164.72,22478,248,2372,
2014-12-24_12:11,9164.99,9169.53,9164.99,9167.49,14391,222,2195,
2014-12-24_12:12,9169.10,9171.54,9165.54,9169.21,10365,184,2084,
2014-12-24_12:13,9168.78,9168.78,9165.79,9167.68,9793,167,1819,
2014-12-24_12:14,9167.77,9173.22,9166.09,9170.76,8583,154,1868,
2014-12-24_12:15,9165.29,9174.01,9165.29,9169.45,9719,186,2024,
2014-12-24_12:16,9169.17,9169.79,9168.45,9169.34,12746,205,2229,
2014-12-24_12:17,9169.12,9171.54,9169.12,9170.76,9941,213,2344,
2014-12-24_12:18,9171.40,9175.97,9169.28,9174.40,14510,270,2730,
2014-12-24_12:19,9173.94,9173.94,9168.43,9168.90,56378,826,6445,
2014-12-24_12:20,9168.45,9173.52,9168.03,9173.24,19889,310,2552,
2014-12-24_12:21,9172.71,9174.60,9168.47,9173.14,19619,247,2749,
2014-12-24_12:22,9173.82,9173.82,9168.22,9168.63,20145,304,2734,
2014-12-24_12:23,9169.01,9172.07,9168.06,9171.98,9232,206,2187,
2014-12-24_12:24,9168.06,9168.92,9168.06,9168.17,11550,203,2270,
2014-12-24_12:25,9168.05,9168.05,9166.63,9167.31,11069,169,1866,
2014-12-24_12:26,9167.28,9171.45,9165.96,9171.12,11625,204,2246,
2014-12-24_12:27,9170.47,9170.76,9165.56,9166.22,11719,218,2517,
2014-12-24_12:28,9167.34,9167.34,9165.67,9165.67,11060,207,2316,
2014-12-24_12:29,9165.40,9166.46,9165.40,9166.46,10040,188,2132,
2014-12-24_12:30,9170.32,9170.32,9164.85,9164.85,9900,183,2181,
2014-12-24_12:31,9165.70,9168.44,9165.70,9167.79,11059,182,2405,
2014-12-24_12:32,9168.52,9168.52,9165.93,9166.04,11504,204,2251,
2014-12-24_12:33,9171.07,9171.45,9167.17,9167.17,12311,207,2336,
2014-12-24_12:34,9171.45,9171.99,9165.68,9165.68,13544,198,2347,
2014-12-24_12:35,9165.41,9168.16,9165.41,9167.23,11079,219,2324,
2014-12-24_12:36,9168.09,9170.27,9167.23,9167.68,10490,166,2080,
2014-12-24_12:37,9168.48,9169.23,9167.25,9169.23,9436,177,2013,
2014-12-24_12:38,9170.18,9170.18,9168.36,9169.91,14712,212,2484,
2014-12-24_12:39,9169.69,9170.13,9168.76,9170.08,10077,181,2052,
2014-12-24_12:40,9168.28,9172.59,9167.61,9169.72,11172,218,2233,
2014-12-24_12:41,9168.17,9169.26,9167.93,9169.26,9492,183,2207,
2014-12-24_12:42,9170.04,9170.04,9168.14,9169.60,8380,156,1938,
2014-12-24_12:43,9171.01,9173.92,9168.47,9168.47,9403,181,2146,
2014-12-24_12:44,9174.31,9174.31,9168.72,9172.15,11118,196,2243,
2014-12-24_12:45,9170.52,9171.26,9169.18,9169.18,20729,253,2944,
2014-12-24_12:46,9168.26,9173.73,9168.26,9168.83,12574,200,2325,
2014-12-24_12:47,9169.08,9176.82,9168.24,9168.24,11881,218,2336,
2014-12-24_12:48,9169.05,9174.75,9169.05,9171.15,10575,188,2298,
2014-12-24_12:49,9170.65,9174.81,9169.24,9174.81,16056,194,2254,
2014-12-24_12:50,9169.00,9175.19,9169.00,9175.19,15524,250,2505,
2014-12-24_12:51,9169.94,9172.78,9169.94,9171.86,27587,291,2720,
2014-12-24_12:52,9170.94,9172.79,9170.31,9170.31,23708,269,2582,
2014-12-24_12:53,9169.75,9175.77,9169.75,9170.57,20002,222,2474,
2014-12-24_12:54,9170.04,9174.91,9170.04,9174.81,13794,203,2437,
2014-12-24_12:55,9169.74,9171.45,9169.74,9171.45,17709,225,2430,
2014-12-24_12:56,9175.72,9175.72,9169.43,9170.76,17696,209,2635,
2014-12-24_12:57,9177.48,9177.48,9172.10,9174.58,15511,259,2950,
2014-12-24_12:58,9173.17,9176.67,9171.11,9176.67,15286,237,2614,
2014-12-24_12:59,9171.04,9177.89,9171.04,9173.34,17756,261,2786,
2014-12-24_13:00,9174.40,9174.40,9172.29,9172.78,17270,252,2821,
2014-12-24_13:01,9172.63,9177.45,9172.13,9177.45,16141,262,2664,
2014-12-24_13:02,9173.64,9175.72,9172.79,9172.79,15396,249,2930,
2014-12-24_13:03,9175.42,9180.18,9172.88,9172.88,21791,297,3368,
2014-12-24_13:04,9175.26,9179.67,9175.26,9178.91,20192,290,3198,
2014-12-24_13:05,9178.10,9178.10,9172.41,9177.88,20051,258,3011,
2014-12-24_13:06,9173.74,9178.55,9173.10,9178.28,17589,267,3029,
2014-12-24_13:07,9173.59,9179.06,9173.59,9179.06,16711,252,3214,
2014-12-24_13:08,9175.24,9179.00,9173.18,9173.18,27337,305,3616,
2014-12-24_13:09,9173.51,9181.26,9173.51,9180.37,19131,301,3682,
2014-12-24_13:10,9175.32,9181.44,9174.40,9181.44,19131,325,3620,
2014-12-24_13:11,9176.12,9178.43,9174.15,9174.15,18053,293,3118,
2014-12-24_13:12,9178.10,9178.71,9173.00,9173.71,31559,384,3895,
2014-12-24_13:13,9173.07,9179.02,9172.43,9172.76,22467,311,3419,
2014-12-24_13:14,9177.58,9177.58,9172.13,9172.78,19896,297,3233,
2014-12-24_13:15,9177.61,9179.88,9173.46,9173.46,17779,286,3068,
2014-12-24_13:16,9173.27,9180.60,9173.27,9175.64,38758,348,3628,
2014-12-24_13:17,9175.24,9179.60,9175.24,9178.12,21353,312,3402,
2014-12-24_13:18,9173.58,9178.41,9172.16,9172.16,21714,331,3363,
2014-12-24_13:19,9172.55,9178.10,9172.55,9173.42,19837,307,3660,
2014-12-24_13:20,9174.29,9179.21,9173.82,9179.21,20360,297,3520,
2014-12-24_13:21,9173.97,9179.39,9173.97,9174.96,25888,341,3902,
2014-12-24_13:22,9173.30,9180.49,9172.92,9173.72,24664,353,4261,
2014-12-24_13:23,9172.27,9177.54,9171.13,9177.54,25057,369,4083,
2014-12-24_13:24,9176.91,9176.94,9170.26,9171.31,23724,401,4180,
2014-12-24_13:25,9170.37,9177.57,9170.37,9172.36,42516,507,5212,
2014-12-24_13:26,9172.36,9172.36,9172.36,9172.36,0,0,0,
2014-12-24_13:27,9172.36,9172.36,9172.36,9172.36,0,0,0,
2014-12-24_13:28,9172.36,9172.36,9172.36,9172.36,0,0,0,
2014-12-24_13:29,9172.36,9172.36,9172.36,9172.36,0,0,0,
2014-12-24_13:30,9172.36,9186.18,9172.36,9186.18,128912,4464,29042,
2014-12-25_09:01,9186.83,9198.04,9186.83,9197.04,78647,1785,17604,
2014-12-25_09:02,9194.51,9194.51,9191.67,9191.67,48007,879,7935,
2014-12-25_09:03,9190.03,9190.03,9186.46,9186.46,73371,779,7869,
2014-12-25_09:04,9186.44,9186.44,9184.05,9184.05,62494,584,6760,
2014-12-25_09:05,9185.58,9185.58,9175.81,9175.81,76044,574,6449,
2014-12-25_09:06,9174.92,9177.71,9174.50,9176.55,89480,681,7452,
2014-12-25_09:07,9172.10,9173.68,9169.48,9173.68,84856,624,6801,
2014-12-25_09:08,9172.58,9172.58,9165.89,9166.28,77006,569,6400,
2014-12-25_09:09,9165.97,9165.97,9163.52,9163.52,69092,476,5578,
2014-12-25_09:10,9163.64,9168.09,9162.93,9162.93,54353,493,5035,
2014-12-25_09:11,9162.63,9168.81,9162.63,9168.13,62501,489,5077,
2014-12-25_09:12,9167.74,9168.36,9167.37,9168.13,51440,457,4880,
2014-12-25_09:13,9168.14,9168.91,9163.57,9168.77,50431,463,4590,
2014-12-25_09:14,9169.32,9170.44,9166.67,9167.02,53822,479,4870,
2014-12-25_09:15,9166.51,9168.64,9165.66,9168.64,36694,416,4691,
2014-12-25_09:16,9167.70,9168.29,9167.70,9168.08,39458,421,4667,
2014-12-25_09:17,9167.27,9169.74,9167.27,9169.74,53054,507,4771,
2014-12-25_09:18,9169.58,9170.13,9169.12,9169.70,50082,466,4632,
2014-12-25_09:19,9169.34,9171.79,9169.34,9171.79,43732,429,4448,
2014-12-25_09:20,9172.68,9175.65,9167.76,9175.65,44853,472,5250,
2014-12-25_09:21,9176.27,9184.83,9176.27,9184.83,61953,511,5619,
2014-12-25_09:22,9184.06,9186.52,9184.06,9186.47,46258,506,5584,
2014-12-25_09:23,9187.78,9188.96,9187.78,9188.96,51779,499,5669,
2014-12-25_09:24,9184.19,9190.94,9184.19,9190.94,43495,475,4913,
2014-12-25_09:25,9189.94,9190.52,9189.53,9189.53,47168,496,4947,
2014-12-25_09:26,9189.79,9190.01,9184.09,9184.49,44684,419,4264,
2014-12-25_09:27,9183.58,9185.23,9183.58,9184.50,27296,344,3654,
2014-12-25_09:28,9188.78,9188.78,9183.04,9183.04,24542,315,3331,
2014-12-25_09:29,9183.19,9183.19,9181.48,9181.48,27131,345,3594,
2014-12-25_09:30,9181.51,9181.51,9178.22,9178.22,32806,319,3596,
2014-12-25_09:31,9177.63,9177.63,9176.71,9177.03,25348,300,3295,
2014-12-25_09:32,9176.10,9176.54,9175.67,9176.39,21217,286,2919,
2014-12-25_09:33,9175.64,9177.07,9174.40,9175.07,23515,274,3004,
2014-12-25_09:34,9175.08,9176.38,9175.08,9175.43,18451,254,2760,
2014-12-25_09:35,9174.95,9177.39,9174.95,9177.39,18478,257,2695,
2014-12-25_09:36,9177.12,9177.12,9175.86,9175.86,22312,261,2821,
2014-12-25_09:37,9176.03,9176.46,9175.37,9175.37,20860,258,2788,
2014-12-25_09:38,9176.51,9176.51,9170.40,9170.59,22890,242,2768,
2014-12-25_09:39,9175.36,9175.45,9168.74,9170.16,21021,254,2868,
2014-12-25_09:40,9169.78,9175.00,9169.78,9174.91,22754,280,3121,
2014-12-25_09:41,9176.69,9176.69,9169.54,9169.54,15164,227,2618,
2014-12-25_09:42,9169.88,9173.09,9168.57,9173.09,16724,213,2581,
2014-12-25_09:43,9172.17,9172.39,9171.51,9171.51,13260,196,2246,
2014-12-25_09:44,9171.21,9171.21,9170.50,9170.79,17140,241,2651,
2014-12-25_09:45,9171.84,9171.84,9166.98,9171.15,17611,266,2829,
2014-12-25_09:46,9170.73,9170.73,9165.22,9169.01,15873,229,2490,
2014-12-25_09:47,9169.35,9170.70,9169.35,9169.37,15721,207,2321,
2014-12-25_09:48,9169.92,9170.60,9168.97,9168.97,18421,228,2383,
2014-12-25_09:49,9165.52,9170.40,9165.52,9169.63,22327,293,2767,
2014-12-25_09:50,9168.42,9169.39,9167.29,9167.29,23001,272,2912,
2014-12-25_09:51,9166.64,9168.16,9162.65,9162.65,18695,232,2470,
2014-12-25_09:52,9167.50,9168.56,9164.29,9168.56,21857,260,2670,
2014-12-25_09:53,9167.64,9167.64,9162.70,9162.70,16184,182,2132,
2014-12-25_09:54,9167.86,9168.56,9163.14,9167.53,12815,206,2097,
2014-12-25_09:55,9168.17,9169.42,9168.17,9168.19,13615,194,2265,
2014-12-25_09:56,9169.23,9174.23,9168.08,9172.73,18080,323,3065,
2014-12-25_09:57,9172.32,9172.39,9172.02,9172.39,15028,206,2299,
2014-12-25_09:58,9173.23,9178.72,9173.23,9178.33,12414,180,2068,
2014-12-25_09:59,9177.75,9178.64,9177.67,9178.64,9682,173,1992,
2014-12-25_10:00,9179.28,9179.28,9172.58,9172.58,13316,168,1924,
2014-12-25_10:01,9173.46,9174.11,9173.08,9173.19,14406,204,1921,
2014-12-25_10:02,9172.67,9174.49,9172.67,9174.49,10557,165,1981,
2014-12-25_10:03,9175.07,9175.07,9172.69,9173.67,9266,148,1985,
2014-12-25_10:04,9173.19,9173.19,9172.93,9172.93,12336,173,1994,
2014-12-25_10:05,9172.88,9176.49,9172.88,9176.49,12459,180,2145,
2014-12-25_10:06,9172.31,9172.98,9171.66,9171.97,10825,172,2053,
2014-12-25_10:07,9172.94,9177.36,9172.41,9173.82,13326,259,2201,
2014-12-25_10:08,9173.13,9173.79,9171.81,9172.37,11987,168,1927,
2014-12-25_10:09,9167.88,9173.82,9167.88,9172.53,11373,158,1904,
2014-12-25_10:10,9167.97,9173.35,9167.97,9171.56,11148,178,1921,
2014-12-25_10:11,9170.50,9172.00,9165.85,9170.54,16395,173,2061,
2014-12-25_10:12,9170.57,9171.30,9170.53,9170.69,11257,162,2118,
2014-12-25_10:13,9171.01,9171.77,9166.36,9170.87,8984,137,1677,
2014-12-25_10:14,9170.33,9171.82,9165.84,9171.82,9735,168,1644,
2014-12-25_10:15,9166.79,9172.13,9166.79,9171.55,17600,176,1937,
2014-12-25_10:16,9171.06,9171.13,9170.78,9171.13,8855,128,1602,
2014-12-25_10:17,9165.64,9170.55,9165.64,9170.55,9026,132,1644,
2014-12-25_10:18,9170.54,9170.54,9169.36,9169.68,12742,159,1843,
2014-12-25_10:19,9164.97,9170.62,9164.97,9170.62,8673,140,1821,
2014-12-25_10:20,9165.63,9171.20,9165.63,9171.20,11872,161,1934,
2014-12-25_10:21,9170.66,9171.23,9170.65,9171.23,13323,172,1880,
2014-12-25_10:22,9166.65,9170.63,9165.85,9170.63,11209,153,1704,
2014-12-25_10:23,9169.64,9171.53,9169.64,9171.14,15158,176,2024,
2014-12-25_10:24,9171.06,9172.49,9165.70,9172.49,14665,218,2197,
2014-12-25_10:25,9171.09,9171.31,9165.28,9165.28,11486,162,1889,
2014-12-25_10:26,9165.08,9172.59,9164.81,9167.03,10257,151,1853,
2014-12-25_10:27,9167.37,9171.74,9166.70,9169.34,7978,132,1701,
2014-12-25_10:28,9166.52,9170.99,9165.32,9166.65,9858,148,1743,
2014-12-25_10:29,9166.22,9170.86,9166.05,9170.86,9623,142,1718,
2014-12-25_10:30,9171.01,9173.74,9171.01,9172.23,7951,110,1538,
2014-12-25_10:31,9172.61,9172.61,9166.89,9167.01,9247,133,1476,
2014-12-25_10:32,9166.44,9171.29,9165.53,9171.29,9500,164,1594,
2014-12-25_10:33,9166.74,9171.80,9164.57,9164.57,9799,197,1589,
2014-12-25_10:34,9165.15,9167.81,9165.15,9165.22,9937,144,1511,
2014-12-25_10:35,9165.60,9165.60,9164.05,9164.44,12589,193,1776,
2014-12-25_10:36,9165.31,9170.20,9164.14,9164.14,9192,147,1566,
2014-12-25_10:37,9164.71,9169.00,9162.83,9163.11,9305,161,1656,
2014-12-25_10:38,9162.32,9168.22,9162.32,9163.22,29817,209,1975,
2014-12-25_10:39,9162.96,9166.65,9161.93,9162.64,10047,178,1575,
2014-12-25_10:40,9166.38,9167.60,9166.38,9167.41,16441,193,2025,
2014-12-25_10:41,9162.57,9169.39,9162.22,9169.39,10823,159,2176,
2014-12-25_10:42,9162.88,9167.18,9160.98,9162.51,9105,136,1549,
2014-12-25_10:43,9167.71,9168.02,9162.15,9168.02,8210,153,1599,
2014-12-25_10:44,9166.79,9166.84,9165.58,9166.84,9349,147,1510,
2014-12-25_10:45,9165.81,9167.17,9160.93,9167.08,9932,185,1714,
2014-12-25_10:46,9165.39,9165.65,9164.88,9165.38,8952,140,1683,
2014-12-25_10:47,9165.20,9165.20,9160.80,9165.18,6786,113,1521,
2014-12-25_10:48,9165.64,9166.68,9160.22,9161.91,10480,128,1534,
2014-12-25_10:49,9161.23,9165.02,9161.23,9163.83,7049,107,1346,
2014-12-25_10:50,9164.10,9165.99,9164.10,9165.58,7576,116,1740,
2014-12-25_10:51,9166.49,9166.49,9160.91,9165.95,8289,113,1598,
2014-12-25_10:52,9166.34,9166.92,9164.97,9166.24,8814,142,1411,
2014-12-25_10:53,9164.47,9165.94,9164.47,9165.49,9105,111,1425,
2014-12-25_10:54,9166.12,9166.39,9161.26,9166.39,9525,171,1598,
2014-12-25_10:55,9166.33,9166.33,9160.02,9166.24,10688,180,1683,
2014-12-25_10:56,9165.49,9165.56,9164.52,9165.09,11315,130,1501,
2014-12-25_10:57,9165.34,9166.81,9160.88,9165.09,9614,120,1481,
2014-12-25_10:58,9165.49,9165.61,9164.08,9164.08,8474,117,1345,
2014-12-25_10:59,9164.85,9165.00,9160.38,9160.38,6586,119,1387,
2014-12-25_11:00,9164.94,9165.53,9163.97,9163.97,8586,137,1547,
2014-12-25_11:01,9163.81,9165.70,9163.81,9165.70,12668,156,1757,
2014-12-25_11:02,9166.39,9166.39,9161.17,9164.57,10706,149,1779,
2014-12-25_11:03,9164.81,9164.90,9163.41,9164.31,9117,174,1860,
2014-12-25_11:04,9159.47,9164.39,9159.47,9164.39,10190,153,1784,
2014-12-25_11:05,9163.05,9163.30,9157.92,9162.73,10200,136,1582,
2014-12-25_11:06,9162.40,9164.98,9162.40,9164.98,10233,142,1808,
2014-12-25_11:07,9163.92,9165.11,9160.47,9164.66,13039,143,1711,
2014-12-25_11:08,9164.19,9164.19,9157.96,9162.09,8250,123,1463,
2014-12-25_11:09,9162.59,9163.78,9158.94,9163.78,10002,121,1467,
2014-12-25_11:10,9162.93,9164.91,9162.89,9164.91,7633,127,1495,
2014-12-25_11:11,9164.17,9164.17,9158.62,9159.26,7569,126,1418,
2014-12-25_11:12,9158.81,9163.39,9158.67,9161.99,8407,136,1406,
2014-12-25_11:13,9158.48,9163.30,9158.48,9163.30,8395,102,1258,
2014-12-25_11:14,9157.85,9162.33,9156.59,9162.00,10809,141,1637,
2014-12-25_11:15,9161.86,9162.85,9161.47,9162.22,12676,172,1562,
2014-12-25_11:16,9162.45,9162.75,9161.50,9162.75,8008,117,1312,
2014-12-25_11:17,9161.70,9162.10,9160.87,9161.64,11119,118,1335,
2014-12-25_11:18,9161.48,9162.57,9157.70,9157.70,7220,106,1374,
2014-12-25_11:19,9162.54,9162.65,9156.60,9156.67,5586,95,1312,
2014-12-25_11:20,9161.53,9161.53,9156.59,9156.59,7707,113,1439,
2014-12-25_11:21,9156.64,9161.12,9156.64,9159.66,8059,101,1326,
2014-12-25_11:22,9160.54,9160.85,9155.56,9156.26,7331,101,1285,
2014-12-25_11:23,9157.14,9161.39,9157.14,9161.39,8027,115,1363,
2014-12-25_11:24,9161.19,9161.63,9160.63,9161.63,7436,129,1313,
2014-12-25_11:25,9161.54,9161.54,9156.59,9156.69,9570,121,1437,
2014-12-25_11:26,9156.66,9158.44,9156.66,9158.23,9403,113,1501,
2014-12-25_11:27,9157.49,9161.89,9156.39,9161.89,20402,134,1426,
2014-12-25_11:28,9157.00,9157.57,9156.72,9157.42,7430,114,1156,
2014-12-25_11:29,9161.64,9161.64,9156.21,9158.40,9729,90,1189,
2014-12-25_11:30,9162.41,9162.83,9161.11,9161.56,6449,107,1232,
2014-12-25_11:31,9155.36,9160.63,9155.36,9160.63,7369,88,1190,
2014-12-25_11:32,9160.28,9160.98,9160.11,9160.69,6012,99,1143,
2014-12-25_11:33,9160.42,9160.99,9156.53,9156.53,5926,87,1102,
2014-12-25_11:34,9156.52,9157.52,9155.53,9156.44,6774,96,1161,
2014-12-25_11:35,9156.36,9161.32,9156.36,9156.59,8149,101,1258,
2014-12-25_11:36,9160.62,9160.62,9155.74,9160.51,7130,87,1234,
2014-12-25_11:37,9159.32,9161.06,9159.32,9161.06,14794,111,1706,
2014-12-25_11:38,9155.19,9156.08,9155.15,9156.08,8798,96,1238,
2014-12-25_11:39,9155.15,9159.77,9153.77,9153.77,6923,101,1413,
2014-12-25_11:40,9153.86,9158.66,9153.86,9154.19,9046,129,1494,
2014-12-25_11:41,9154.19,9159.42,9154.19,9156.63,6892,99,1275,
2014-12-25_11:42,9156.29,9160.75,9155.97,9156.49,8343,135,1350,
2014-12-25_11:43,9160.37,9161.01,9159.32,9160.74,12099,101,1315,
2014-12-25_11:44,9161.25,9161.55,9160.46,9161.26,9642,125,1401,
2014-12-25_11:45,9161.11,9161.11,9156.81,9156.84,10068,102,1284,
2014-12-25_11:46,9156.84,9162.98,9156.84,9162.98,8266,121,1480,
2014-12-25_11:47,9162.12,9163.09,9160.87,9162.38,7704,92,1199,
2014-12-25_11:48,9161.16,9162.35,9160.98,9162.17,8251,105,1319,
2014-12-25_11:49,9158.30,9158.30,9157.53,9157.73,6623,88,1184,
2014-12-25_11:50,9157.54,9162.01,9157.54,9161.29,5662,97,1188,
2014-12-25_11:51,9157.14,9158.50,9157.14,9158.50,5934,93,1067,
2014-12-25_11:52,9157.31,9163.49,9157.16,9163.49,4649,87,1173,
2014-12-25_11:53,9161.87,9162.39,9157.33,9157.33,11753,114,1436,
2014-12-25_11:54,9157.75,9162.60,9157.75,9161.90,14701,167,1656,
2014-12-25_11:55,9162.21,9162.36,9161.51,9162.36,11291,128,1445,
2014-12-25_11:56,9161.13,9161.13,9156.61,9156.74,6644,96,1348,
2014-12-25_11:57,9157.63,9158.22,9156.88,9156.90,6083,93,1245,
2014-12-25_11:58,9157.12,9158.83,9156.67,9158.83,5621,82,1171,
2014-12-25_11:59,9157.93,9158.24,9157.41,9158.24,8115,116,1375,
2014-12-25_12:00,9158.88,9164.00,9158.88,9163.18,8311,122,1324,
2014-12-25_12:01,9163.08,9163.08,9158.58,9158.90,9374,168,1465,
2014-12-25_12:02,9158.85,9160.38,9158.35,9160.38,13192,120,1402,
2014-12-25_12:03,9159.15,9159.55,9158.19,9159.47,7170,119,1383,
2014-12-25_12:04,9163.31,9164.23,9163.31,9164.03,6699,106,1313,
2014-12-25_12:05,9159.26,9159.26,9157.63,9157.63,10016,127,1503,
2014-12-25_12:06,9158.26,9162.23,9158.13,9159.40,19736,221,2197,
2014-12-25_12:07,9159.73,9160.62,9159.41,9160.62,13084,172,1846,
2014-12-25_12:08,9159.77,9164.70,9159.77,9164.61,8011,128,1440,
2014-12-25_12:09,9164.59,9165.54,9164.11,9165.01,12507,102,1330,
2014-12-25_12:10,9164.39,9165.00,9159.65,9160.10,7485,124,1344,
2014-12-25_12:11,9159.54,9160.11,9159.17,9159.17,9787,111,1304,
2014-12-25_12:12,9160.35,9165.88,9160.13,9165.88,8557,141,1509,
2014-12-25_12:13,9165.79,9165.79,9165.02,9165.34,5791,95,1142,
2014-12-25_12:14,9164.71,9166.72,9160.51,9166.72,5132,96,1197,
2014-12-25_12:15,9165.71,9166.99,9165.71,9166.28,7481,120,1399,
2014-12-25_12:16,9161.04,9166.69,9161.04,9166.06,6922,114,1398,
2014-12-25_12:17,9165.96,9166.40,9160.77,9165.13,6896,116,1279,
2014-12-25_12:18,9166.05,9166.05,9165.16,9165.71,6213,109,1261,
2014-12-25_12:19,9166.10,9166.10,9160.58,9165.00,6177,104,1268,
2014-12-25_12:20,9164.92,9165.60,9164.69,9165.26,5949,98,1291,
2014-12-25_12:21,9165.01,9165.56,9164.31,9164.34,12305,135,1515,
2014-12-25_12:22,9160.06,9165.22,9160.06,9163.92,12069,173,1714,
2014-12-25_12:23,9160.43,9164.70,9159.97,9164.31,8258,119,1428,
2014-12-25_12:24,9164.06,9165.52,9160.79,9160.79,7725,120,1488,
2014-12-25_12:25,9161.42,9165.97,9160.55,9160.55,7754,119,1338,
2014-12-25_12:26,9160.39,9164.99,9160.39,9161.09,11568,125,1481,
2014-12-25_12:27,9161.59,9165.65,9160.39,9160.66,10970,145,1709,
2014-12-25_12:28,9164.58,9164.58,9158.78,9159.09,6804,107,1443,
2014-12-25_12:29,9159.39,9159.78,9158.33,9158.33,6344,102,1395,
2014-12-25_12:30,9157.55,9159.40,9157.55,9159.01,6606,116,1453,
2014-12-25_12:31,9163.55,9163.55,9161.94,9162.29,8749,121,1531,
2014-12-25_12:32,9162.41,9163.44,9162.18,9163.10,8942,103,1386,
2014-12-25_12:33,9162.52,9162.92,9158.25,9159.16,6960,91,1309,
2014-12-25_12:34,9159.63,9159.95,9158.65,9158.98,7358,103,1407,
2014-12-25_12:35,9163.35,9163.92,9162.73,9163.02,8039,112,1461,
2014-12-25_12:36,9163.53,9163.53,9158.33,9159.13,7459,97,1408,
2014-12-25_12:37,9158.16,9159.12,9156.96,9156.96,6928,97,1330,
2014-12-25_12:38,9158.05,9162.18,9158.05,9161.94,6843,100,1447,
2014-12-25_12:39,9157.95,9161.93,9157.53,9161.67,8247,120,1456,
2014-12-25_12:40,9162.37,9163.19,9158.01,9158.01,6578,106,1457,
2014-12-25_12:41,9156.93,9158.09,9156.93,9158.09,6494,100,1333,
2014-12-25_12:42,9158.86,9158.86,9157.93,9158.48,7286,105,1386,
2014-12-25_12:43,9157.46,9158.42,9157.15,9157.15,7418,105,1281,
2014-12-25_12:44,9156.74,9162.17,9156.74,9157.86,6591,103,1296,
2014-12-25_12:45,9158.97,9163.43,9158.97,9161.73,8372,147,1726,
2014-12-25_12:46,9161.78,9162.58,9157.49,9157.66,7865,120,1456,
2014-12-25_12:47,9157.05,9161.77,9157.05,9161.29,8780,117,1507,
2014-12-25_12:48,9156.48,9156.84,9156.31,9156.49,6651,104,1432,
2014-12-25_12:49,9156.38,9161.43,9155.89,9161.43,8923,123,1536,
2014-12-25_12:50,9161.87,9161.88,9156.45,9157.58,8674,106,1456,
2014-12-25_12:51,9157.50,9162.81,9156.74,9162.81,7935,97,1360,
2014-12-25_12:52,9162.13,9162.54,9158.56,9158.56,6360,110,1591,
2014-12-25_12:53,9157.41,9162.58,9157.33,9162.18,8369,143,1621,
2014-12-25_12:54,9161.30,9161.30,9160.25,9160.97,8011,118,1577,
2014-12-25_12:55,9160.76,9164.18,9160.31,9164.18,8300,141,1637,
2014-12-25_12:56,9165.44,9167.29,9163.91,9165.21,18971,186,2016,
2014-12-25_12:57,9167.23,9168.33,9165.42,9165.42,16482,210,2308,
2014-12-25_12:58,9166.09,9166.59,9161.04,9164.83,8713,148,1831,
2014-12-25_12:59,9165.04,9165.23,9164.12,9165.23,11387,132,1780,
2014-12-25_13:00,9165.20,9165.56,9160.92,9160.92,9671,135,1951,
2014-12-25_13:01,9165.08,9165.13,9159.00,9159.69,9859,168,1851,
2014-12-25_13:02,9164.26,9164.96,9164.20,9164.94,11571,152,1822,
2014-12-25_13:03,9163.67,9164.71,9163.67,9164.71,12770,142,1685,
2014-12-25_13:04,9163.10,9163.13,9158.08,9163.13,15484,179,1772,
2014-12-25_13:05,9163.40,9163.40,9162.63,9163.17,11469,161,1744,
2014-12-25_13:06,9162.40,9162.98,9162.40,9162.98,10979,161,1867,
2014-12-25_13:07,9163.40,9163.40,9158.98,9159.50,10705,168,1933,
2014-12-25_13:08,9163.15,9164.07,9162.08,9163.93,10330,162,1830,
2014-12-25_13:09,9163.07,9164.02,9163.07,9163.84,10573,168,1938,
2014-12-25_13:10,9162.81,9162.88,9157.86,9162.88,10904,188,1960,
2014-12-25_13:11,9164.49,9164.49,9162.85,9163.70,12489,204,2329,
2014-12-25_13:12,9162.79,9163.67,9162.12,9162.12,18486,213,2340,
2014-12-25_13:13,9156.84,9157.47,9156.15,9157.47,11427,179,2128,
2014-12-25_13:14,9156.80,9161.80,9156.80,9161.17,11754,185,2115,
2014-12-25_13:15,9160.69,9160.84,9159.57,9160.46,13293,195,2291,
2014-12-25_13:16,9155.09,9156.46,9155.03,9155.03,21447,195,2390,
2014-12-25_13:17,9154.23,9160.92,9154.23,9160.92,14340,245,2443,
2014-12-25_13:18,9160.76,9161.15,9155.72,9161.15,15790,232,2466,
2014-12-25_13:19,9160.72,9162.28,9160.72,9162.28,17769,245,2820,
2014-12-25_13:20,9161.42,9162.01,9160.96,9161.52,18142,245,2655,
2014-12-25_13:21,9163.53,9164.13,9157.67,9161.80,22947,346,3329,
2014-12-25_13:22,9161.82,9161.87,9158.23,9158.23,22110,306,3317,
2014-12-25_13:23,9157.58,9162.91,9157.58,9161.42,26099,409,3399,
2014-12-25_13:24,9161.76,9161.76,9160.27,9160.70,25227,326,3479,
2014-12-25_13:25,9156.33,9165.02,9156.33,9163.20,25965,361,3736,
2014-12-25_13:26,9163.20,9163.20,9163.20,9163.20,0,0,0,
2014-12-25_13:27,9163.20,9163.20,9163.20,9163.20,0,0,0,
2014-12-25_13:28,9163.20,9163.20,9163.20,9163.20,0,0,0,
2014-12-25_13:29,9163.20,9163.20,9163.20,9163.20,0,0,0,
2014-12-25_13:30,9163.20,9163.20,9158.70,9158.70,97319,2789,24950,
2014-12-26_09:01,9171.91,9174.41,9167.89,9173.64,45748,1148,12040,
2014-12-26_09:02,9170.77,9172.43,9170.06,9172.43,28303,514,4958,
2014-12-26_09:03,9172.81,9173.01,9172.41,9173.01,48096,505,5522,
2014-12-26_09:04,9171.79,9171.79,9169.24,9169.76,45432,448,5365,
2014-12-26_09:05,9168.18,9173.06,9168.18,9169.33,48335,467,5178,
2014-12-26_09:06,9173.31,9173.62,9171.32,9172.05,60661,473,5091,
2014-12-26_09:07,9172.61,9173.92,9168.03,9168.86,46954,413,4721,
2014-12-26_09:08,9168.26,9168.92,9167.48,9167.98,43675,382,4428,
2014-12-26_09:09,9167.92,9173.30,9166.75,9172.53,40487,371,4390,
2014-12-26_09:10,9172.12,9176.79,9172.12,9176.79,38840,452,4891,
2014-12-26_09:11,9177.50,9177.65,9176.79,9176.79,41168,450,4495,
2014-12-26_09:12,9176.44,9176.49,9174.77,9174.77,35781,397,4355,
2014-12-26_09:13,9170.94,9176.16,9169.72,9170.77,50084,427,4773,
2014-12-26_09:14,9170.90,9177.84,9170.90,9177.65,38510,414,4688,
2014-12-26_09:15,9178.36,9179.79,9177.71,9179.79,36866,388,4139,
2014-12-26_09:16,9179.32,9179.81,9177.87,9179.81,34788,336,3829,
2014-12-26_09:17,9181.41,9182.90,9178.39,9179.91,37463,371,4411,
2014-12-26_09:18,9180.97,9187.02,9180.97,9184.47,36302,460,5019,
2014-12-26_09:19,9184.36,9190.60,9183.79,9190.60,50585,557,5272,
2014-12-26_09:20,9188.92,9189.31,9186.17,9189.31,44544,405,4419,
2014-12-26_09:21,9188.40,9194.19,9188.40,9194.17,28538,312,3794,
2014-12-26_09:22,9194.13,9200.22,9194.13,9200.22,36933,560,4926,
2014-12-26_09:23,9199.52,9201.36,9195.66,9200.86,55031,573,5644,
2014-12-26_09:24,9200.10,9201.28,9194.93,9199.85,49739,521,4927,
2014-12-26_09:25,9199.98,9200.04,9197.92,9198.00,32797,365,4129,
2014-12-26_09:26,9196.75,9197.54,9196.75,9197.22,30423,340,3883,
2014-12-26_09:27,9191.81,9196.77,9191.81,9196.74,22445,279,3242,
2014-12-26_09:28,9196.22,9196.22,9194.45,9196.18,21514,259,3052,
2014-12-26_09:29,9190.33,9195.09,9189.24,9189.24,21534,258,3037,
2014-12-26_09:30,9188.67,9193.74,9188.04,9193.23,20355,247,2725,
2014-12-26_09:31,9187.97,9192.64,9187.41,9187.92,20485,275,3004,
2014-12-26_09:32,9188.30,9192.55,9186.41,9186.41,20664,254,2884,
2014-12-26_09:33,9191.15,9191.41,9186.40,9187.30,21708,286,2977,
2014-12-26_09:34,9187.51,9191.55,9186.97,9186.97,29997,290,3196,
2014-12-26_09:35,9191.17,9191.17,9184.42,9188.80,19582,251,2757,
2014-12-26_09:36,9183.97,9188.77,9183.08,9188.77,19530,259,2572,
2014-12-26_09:37,9188.35,9188.36,9183.42,9187.93,15498,171,2199,
2014-12-26_09:38,9186.81,9189.26,9184.02,9184.02,17550,240,2415,
2014-12-26_09:39,9188.25,9188.77,9182.87,9184.35,14070,208,2249,
2014-12-26_09:40,9183.97,9187.64,9182.42,9183.55,14739,202,2192,
2014-12-26_09:41,9183.57,9188.15,9182.87,9187.23,16583,191,2362,
2014-12-26_09:42,9181.83,9188.10,9181.83,9182.30,15373,173,2210,
2014-12-26_09:43,9182.52,9186.49,9181.40,9182.52,13726,159,2114,
2014-12-26_09:44,9181.54,9188.03,9181.54,9188.03,13175,187,2136,
2014-12-26_09:45,9182.07,9187.11,9181.79,9182.69,11784,158,1977,
2014-12-26_09:46,9187.67,9187.67,9181.29,9181.64,10893,162,1990,
2014-12-26_09:47,9185.83,9187.21,9181.10,9181.10,11675,190,2070,
2014-12-26_09:48,9185.89,9185.89,9181.26,9181.26,12899,190,2042,
2014-12-26_09:49,9180.73,9185.80,9180.46,9185.80,13174,173,2073,
2014-12-26_09:50,9179.87,9185.61,9179.87,9184.13,15936,192,2202,
2014-12-26_09:51,9179.82,9183.65,9179.09,9179.13,15555,210,2395,
2014-12-26_09:52,9179.43,9184.19,9177.56,9181.37,18409,240,2481,
2014-12-26_09:53,9181.07,9182.35,9175.38,9176.33,19100,217,2557,
2014-12-26_09:54,9176.13,9177.25,9175.59,9175.85,17492,323,2206,
2014-12-26_09:55,9171.33,9173.81,9170.17,9173.81,18331,220,2580,
2014-12-26_09:56,9170.08,9174.19,9170.08,9173.66,15770,216,2407,
2014-12-26_09:57,9173.53,9174.86,9172.46,9173.87,15140,180,2162,
2014-12-26_09:58,9173.90,9175.48,9173.19,9173.19,14376,174,2107,
2014-12-26_09:59,9168.94,9175.22,9168.94,9173.41,11567,167,2043,
2014-12-26_10:00,9168.47,9174.96,9168.47,9172.99,10662,157,2029,
2014-12-26_10:01,9176.29,9176.29,9168.34,9168.53,12279,185,2123,
2014-12-26_10:02,9174.32,9174.32,9167.20,9167.20,10862,172,2006,
2014-12-26_10:03,9167.47,9170.71,9165.30,9165.30,12400,160,1897,
2014-12-26_10:04,9165.58,9165.58,9163.94,9164.24,11622,170,1990,
2014-12-26_10:05,9163.93,9164.23,9162.61,9162.61,9794,152,1909,
2014-12-26_10:06,9162.36,9165.93,9161.97,9162.12,10467,174,2085,
2014-12-26_10:07,9162.04,9162.34,9160.44,9160.91,17513,232,2334,
2014-12-26_10:08,9160.26,9160.26,9159.43,9159.43,17684,319,2552,
2014-12-26_10:09,9159.71,9163.42,9158.39,9161.51,16035,215,2301,
2014-12-26_10:10,9165.35,9165.35,9159.82,9163.47,12164,174,2028,
2014-12-26_10:11,9159.89,9163.85,9159.21,9159.21,12822,168,1810,
2014-12-26_10:12,9165.30,9165.51,9159.27,9165.21,10286,139,1710,
2014-12-26_10:13,9161.11,9168.03,9161.11,9167.06,10257,148,1766,
2014-12-26_10:14,9167.28,9168.65,9166.70,9167.79,10197,113,1442,
2014-12-26_10:15,9167.37,9167.82,9165.19,9165.19,8828,114,1486,
2014-12-26_10:16,9168.75,9168.75,9163.17,9167.60,8641,106,1239,
2014-12-26_10:17,9163.05,9168.17,9163.05,9165.01,7009,104,1237,
2014-12-26_10:18,9161.92,9167.85,9161.92,9167.67,6393,106,1400,
2014-12-26_10:19,9164.21,9169.20,9164.21,9167.92,6721,106,1478,
2014-12-26_10:20,9168.33,9168.33,9160.02,9161.24,7754,121,1382,
2014-12-26_10:21,9167.52,9169.05,9163.45,9163.45,17649,162,1738,
2014-12-26_10:22,9168.13,9168.85,9164.56,9167.91,15205,193,2015,
2014-12-26_10:23,9162.93,9170.32,9162.93,9170.12,13821,205,2107,
2014-12-26_10:24,9170.26,9171.17,9169.95,9171.17,12838,172,1905,
2014-12-26_10:25,9166.25,9171.28,9165.65,9165.65,8324,159,1680,
2014-12-26_10:26,9166.21,9171.16,9166.13,9170.25,17140,221,2046,
2014-12-26_10:27,9165.04,9169.93,9165.04,9165.13,11099,148,1704,
2014-12-26_10:28,9165.19,9165.19,9164.14,9164.98,12054,142,1408,
2014-12-26_10:29,9164.87,9168.60,9164.87,9167.08,8129,130,1412,
2014-12-26_10:30,9167.85,9168.13,9167.05,9167.54,6651,115,1260,
2014-12-26_10:31,9167.11,9167.11,9161.62,9163.17,9433,162,1529,
2014-12-26_10:32,9162.12,9162.65,9161.45,9162.65,8015,138,1483,
2014-12-26_10:33,9162.49,9163.05,9162.10,9162.10,9253,130,1433,
2014-12-26_10:34,9163.76,9167.56,9162.57,9162.66,8234,148,1554,
2014-12-26_10:35,9163.13,9163.18,9161.43,9161.43,9823,130,1521,
2014-12-26_10:36,9161.79,9167.29,9161.79,9166.44,6505,119,1354,
2014-12-26_10:37,9161.63,9169.40,9161.63,9169.12,6592,125,1555,
2014-12-26_10:38,9168.38,9168.38,9166.40,9167.19,7801,126,1485,
2014-12-26_10:39,9166.73,9168.09,9162.93,9167.06,8083,139,1673,
2014-12-26_10:40,9167.40,9167.67,9162.69,9166.37,9064,136,1370,
2014-12-26_10:41,9167.15,9167.15,9161.06,9166.59,7805,112,1299,
2014-12-26_10:42,9166.09,9166.55,9164.87,9164.87,5601,126,1301,
2014-12-26_10:43,9166.22,9168.24,9161.41,9167.43,5503,117,1230,
2014-12-26_10:44,9167.54,9167.54,9161.64,9166.65,6539,95,1234,
2014-12-26_10:45,9161.58,9162.43,9161.53,9161.53,6930,110,1355,
2014-12-26_10:46,9161.27,9165.98,9161.22,9164.98,7909,111,1328,
2014-12-26_10:47,9164.97,9165.06,9159.60,9159.60,9281,227,1467,
2014-12-26_10:48,9165.74,9165.94,9161.63,9165.08,8549,151,1405,
2014-12-26_10:49,9164.83,9166.31,9160.26,9166.31,7811,164,1539,
2014-12-26_10:50,9160.97,9166.04,9160.97,9165.64,8284,158,1500,
2014-12-26_10:51,9165.21,9166.08,9161.31,9166.08,8313,133,1368,
2014-12-26_10:52,9166.81,9166.81,9161.63,9161.63,8547,143,1528,
2014-12-26_10:53,9161.69,9167.16,9161.69,9165.72,7821,129,1433,
2014-12-26_10:54,9166.35,9166.35,9160.70,9160.72,8416,146,1547,
2014-12-26_10:55,9160.01,9165.32,9160.01,9165.32,6764,166,1737,
2014-12-26_10:56,9164.97,9167.45,9160.06,9167.45,5442,105,1323,
2014-12-26_10:57,9166.43,9166.53,9161.93,9166.53,11533,202,2098,
2014-12-26_10:58,9166.94,9167.33,9166.60,9166.69,7393,129,1607,
2014-12-26_10:59,9165.90,9166.18,9165.07,9165.07,6549,131,1349,
2014-12-26_11:00,9165.61,9167.40,9165.41,9167.14,8465,137,1464,
2014-12-26_11:01,9166.75,9167.87,9166.53,9167.07,8109,166,1754,
2014-12-26_11:02,9167.87,9168.69,9162.94,9162.94,10899,168,1908,
2014-12-26_11:03,9167.89,9167.89,9162.00,9166.89,7091,131,1491,
2014-12-26_11:04,9166.86,9167.86,9166.20,9167.82,9415,142,1509,
2014-12-26_11:05,9167.56,9169.24,9166.49,9166.49,6847,123,1427,
2014-12-26_11:06,9165.99,9169.41,9165.99,9169.41,5810,108,1372,
2014-12-26_11:07,9169.22,9170.53,9169.22,9170.51,9804,147,1501,
2014-12-26_11:08,9169.71,9170.62,9169.20,9169.83,6909,130,1313,
2014-12-26_11:09,9166.38,9171.43,9166.38,9169.54,7288,132,1412,
2014-12-26_11:10,9168.96,9169.21,9167.77,9168.80,6506,140,1340,
2014-12-26_11:11,9169.76,9171.45,9169.76,9170.36,6303,119,1430,
2014-12-26_11:12,9169.72,9169.72,9168.25,9168.30,7573,132,1452,
2014-12-26_11:13,9168.66,9169.41,9164.36,9169.36,7066,126,1491,
2014-12-26_11:14,9169.52,9169.52,9164.18,9164.18,6022,110,1371,
2014-12-26_11:15,9168.67,9168.67,9167.96,9168.45,6716,106,1256,
2014-12-26_11:16,9169.18,9169.94,9168.56,9168.56,5522,102,1264,
2014-12-26_11:17,9168.09,9171.35,9168.09,9171.35,5489,93,1178,
2014-12-26_11:18,9170.04,9171.32,9170.04,9170.35,6619,108,1363,
2014-12-26_11:19,9171.15,9171.78,9170.74,9170.74,7811,124,1339,
2014-12-26_11:20,9170.51,9172.35,9170.51,9172.01,10575,181,1814,
2014-12-26_11:21,9172.33,9172.45,9171.28,9171.73,22130,178,2032,
2014-12-26_11:22,9171.59,9174.21,9167.66,9173.60,9734,144,1763,
2014-12-26_11:23,9174.78,9175.18,9172.97,9172.97,9669,135,1653,
2014-12-26_11:24,9172.46,9174.24,9172.46,9173.58,8078,122,1399,
2014-12-26_11:25,9172.84,9173.73,9171.82,9173.73,7697,128,1376,
2014-12-26_11:26,9173.94,9174.68,9169.75,9174.65,6780,124,1424,
2014-12-26_11:27,9174.11,9174.34,9172.87,9173.56,7054,105,1336,
2014-12-26_11:28,9174.09,9174.14,9172.58,9172.58,5990,109,1309,
2014-12-26_11:29,9171.77,9178.11,9170.94,9178.11,10776,243,1406,
2014-12-26_11:30,9174.19,9179.09,9174.19,9179.09,13388,118,1399,
2014-12-26_11:31,9179.49,9182.00,9179.49,9182.00,12363,185,1903,
2014-12-26_11:32,9181.17,9183.12,9181.17,9183.12,16519,185,1933,
2014-12-26_11:33,9182.77,9184.31,9178.63,9184.31,8495,164,1635,
2014-12-26_11:34,9183.48,9183.55,9177.94,9183.10,8103,126,1464,
2014-12-26_11:35,9178.05,9183.12,9177.96,9183.12,11923,155,1587,
2014-12-26_11:36,9183.06,9183.51,9178.54,9183.51,6962,106,1349,
2014-12-26_11:37,9178.13,9184.36,9178.00,9182.70,5856,96,1293,
2014-12-26_11:38,9182.15,9182.31,9177.36,9182.31,3685,93,1037,
2014-12-26_11:39,9177.99,9182.44,9177.55,9181.62,4231,73,955,
2014-12-26_11:40,9176.73,9176.73,9174.66,9174.66,5227,80,1061,
2014-12-26_11:41,9180.88,9180.88,9175.08,9176.23,6653,114,1339,
2014-12-26_11:42,9175.14,9179.36,9174.71,9178.90,5885,92,1081,
2014-12-26_11:43,9179.79,9180.36,9175.56,9175.56,6241,107,1258,
2014-12-26_11:44,9174.23,9174.23,9173.70,9174.12,5029,102,1096,
2014-12-26_11:45,9173.58,9181.81,9172.71,9179.99,7353,115,1325,
2014-12-26_11:46,9179.93,9180.28,9174.19,9175.66,6608,97,1090,
2014-12-26_11:47,9175.22,9180.37,9175.22,9179.49,7908,109,1248,
2014-12-26_11:48,9174.92,9180.34,9174.75,9179.81,7887,111,1330,
2014-12-26_11:49,9179.52,9179.64,9174.04,9175.31,3857,84,1103,
2014-12-26_11:50,9180.97,9180.97,9179.78,9180.70,5675,84,1092,
2014-12-26_11:51,9175.78,9180.90,9175.05,9175.05,6113,81,997,
2014-12-26_11:52,9180.56,9180.56,9175.08,9175.08,5821,103,1244,
2014-12-26_11:53,9180.16,9180.16,9173.96,9179.24,8056,124,1428,
2014-12-26_11:54,9178.67,9179.10,9173.26,9178.15,9706,101,1212,
2014-12-26_11:55,9179.04,9179.04,9174.39,9174.39,8687,127,1330,
2014-12-26_11:56,9175.35,9179.89,9175.35,9179.36,5944,99,1160,
2014-12-26_11:57,9178.32,9178.32,9173.75,9174.66,6036,110,1269,
2014-12-26_11:58,9173.53,9173.83,9172.78,9173.16,6292,95,1309,
2014-12-26_11:59,9173.53,9179.36,9173.18,9179.09,10090,131,1396,
2014-12-26_12:00,9178.99,9178.99,9174.65,9175.51,7800,135,1532,
2014-12-26_12:01,9176.22,9177.04,9175.63,9177.04,7453,117,1311,
2014-12-26_12:02,9176.91,9182.68,9176.54,9182.68,9448,122,1472,
2014-12-26_12:03,9181.50,9181.50,9176.57,9180.37,6659,114,1380,
2014-12-26_12:04,9179.79,9183.50,9177.87,9183.50,9388,152,1458,
2014-12-26_12:05,9178.06,9178.27,9176.81,9176.90,6092,101,1332,
2014-12-26_12:06,9176.70,9181.90,9176.70,9177.43,6149,96,1225,
2014-12-26_12:07,9177.51,9183.65,9177.02,9178.56,5829,99,1321,
2014-12-26_12:08,9178.41,9179.17,9177.32,9177.32,5310,118,1193,
2014-12-26_12:09,9177.16,9182.33,9177.06,9182.21,6099,99,1156,
2014-12-26_12:10,9182.02,9184.46,9178.98,9184.37,6930,124,1313,
2014-12-26_12:11,9180.04,9184.74,9178.48,9184.06,7046,116,1243,
2014-12-26_12:12,9179.84,9184.38,9179.84,9183.86,5501,104,1245,
2014-12-26_12:13,9178.63,9183.52,9178.18,9179.58,5532,108,1389,
2014-12-26_12:14,9179.10,9183.48,9178.32,9183.34,5197,97,1244,
2014-12-26_12:15,9178.53,9178.53,9177.06,9178.01,5660,102,1342,
2014-12-26_12:16,9178.45,9182.36,9177.68,9181.04,5626,112,1263,
2014-12-26_12:17,9176.76,9176.76,9175.60,9175.60,8661,115,1421,
2014-12-26_12:18,9176.25,9180.87,9175.61,9175.61,6834,94,1354,
2014-12-26_12:19,9175.73,9180.81,9175.09,9175.09,6398,99,1302,
2014-12-26_12:20,9175.83,9181.00,9175.56,9180.23,7907,137,1623,
2014-12-26_12:21,9176.69,9180.87,9175.64,9175.64,6364,102,1404,
2014-12-26_12:22,9175.74,9180.38,9174.85,9179.93,6441,114,1379,
2014-12-26_12:23,9178.96,9180.94,9178.96,9180.21,5715,106,1369,
2014-12-26_12:24,9179.23,9180.95,9175.47,9175.71,6244,132,1418,
2014-12-26_12:25,9181.51,9181.51,9176.25,9176.46,5451,100,1256,
2014-12-26_12:26,9181.64,9184.30,9176.95,9184.30,5105,88,1240,
2014-12-26_12:27,9177.91,9180.52,9177.91,9180.52,5667,104,1347,
2014-12-26_12:28,9180.95,9183.58,9177.85,9183.58,10644,121,1398,
2014-12-26_12:29,9183.89,9183.89,9182.38,9182.38,6016,116,1457,
2014-12-26_12:30,9182.36,9183.26,9177.33,9178.02,6867,110,1387,
2014-12-26_12:31,9182.39,9182.75,9177.75,9182.75,6400,118,1395,
2014-12-26_12:32,9181.99,9181.99,9175.67,9181.19,5941,114,1242,
2014-12-26_12:33,9180.67,9180.76,9176.39,9176.97,14096,175,1687,
2014-12-26_12:34,9181.46,9181.74,9177.11,9177.74,10446,144,1606,
2014-12-26_12:35,9181.31,9182.41,9177.65,9182.06,8100,116,1448,
2014-12-26_12:36,9176.96,9182.81,9176.96,9181.48,7436,121,1461,
2014-12-26_12:37,9177.85,9182.40,9176.79,9178.12,5618,122,1355,
2014-12-26_12:38,9178.43,9182.32,9176.65,9176.65,7839,104,1541,
2014-12-26_12:39,9176.55,9181.43,9175.83,9180.63,6763,121,1422,
2014-12-26_12:40,9180.25,9182.09,9175.47,9182.09,10750,149,1705,
2014-12-26_12:41,9176.72,9181.00,9176.08,9176.08,9133,147,1479,
2014-12-26_12:42,9176.29,9176.29,9175.31,9175.45,8670,120,1451,
2014-12-26_12:43,9175.44,9180.03,9175.44,9180.03,7023,106,1360,
2014-12-26_12:44,9175.73,9176.37,9175.29,9175.29,7023,139,1501,
2014-12-26_12:45,9176.73,9180.50,9175.78,9180.50,10839,154,1804,
2014-12-26_12:46,9180.33,9181.99,9175.91,9177.48,16494,198,2194,
2014-12-26_12:47,9177.90,9183.28,9177.58,9183.28,12420,206,2162,
2014-12-26_12:48,9183.80,9184.22,9178.74,9178.94,18897,245,2301,
2014-12-26_12:49,9179.44,9179.69,9179.24,9179.25,14405,226,2238,
2014-12-26_12:50,9179.15,9185.05,9179.15,9184.53,38100,322,2870,
2014-12-26_12:51,9185.03,9186.25,9185.03,9186.25,18260,256,2510,
2014-12-26_12:52,9187.81,9189.09,9183.39,9189.09,16564,246,2752,
2014-12-26_12:53,9190.36,9191.78,9185.46,9191.33,42676,373,4102,
2014-12-26_12:54,9192.21,9192.59,9187.80,9187.80,22863,382,3610,
2014-12-26_12:55,9192.10,9193.36,9192.10,9192.28,23548,340,3336,
2014-12-26_12:56,9193.05,9193.05,9188.22,9189.66,19893,285,3062,
2014-12-26_12:57,9193.43,9193.81,9189.44,9193.81,17501,257,2955,
2014-12-26_12:58,9194.12,9194.14,9193.14,9193.88,17271,220,2931,
2014-12-26_12:59,9189.93,9190.55,9189.61,9190.55,18156,190,2630,
2014-12-26_13:00,9190.62,9190.62,9190.10,9190.11,14698,192,2457,
2014-12-26_13:01,9194.85,9194.85,9188.34,9188.40,17012,263,2801,
2014-12-26_13:02,9189.50,9193.69,9188.56,9189.03,12536,225,2317,
2014-12-26_13:03,9189.48,9189.71,9188.67,9188.67,11580,197,2197,
2014-12-26_13:04,9188.24,9188.99,9188.05,9188.86,14882,206,2175,
2014-12-26_13:05,9188.87,9191.13,9187.32,9191.13,12971,219,2484,
2014-12-26_13:06,9187.56,9187.90,9186.97,9187.41,14029,258,2645,
2014-12-26_13:07,9186.94,9186.94,9186.45,9186.91,15679,281,2680,
2014-12-26_13:08,9187.11,9187.88,9186.06,9186.06,14552,229,2430,
2014-12-26_13:09,9186.93,9190.58,9186.25,9186.25,16502,197,2282,
2014-12-26_13:10,9186.14,9191.54,9185.97,9186.59,13682,200,2388,
2014-12-26_13:11,9186.86,9187.10,9185.81,9185.81,19309,287,2646,
2014-12-26_13:12,9186.26,9187.83,9185.99,9187.28,13931,206,2460,
2014-12-26_13:13,9188.62,9188.90,9187.28,9187.28,11645,159,2148,
2014-12-26_13:14,9187.50,9187.81,9186.73,9186.73,18479,264,2919,
2014-12-26_13:15,9186.85,9187.41,9186.27,9187.15,16064,236,2868,
2014-12-26_13:16,9186.48,9192.93,9186.48,9187.41,27097,365,3695,
2014-12-26_13:17,9187.95,9188.34,9187.39,9188.34,21906,254,2904,
2014-12-26_13:18,9187.59,9192.54,9187.47,9187.47,17364,221,2979,
2014-12-26_13:19,9188.43,9188.50,9186.80,9188.14,17356,275,3428,
2014-12-26_13:20,9188.85,9188.85,9187.34,9188.11,26677,281,3326,
2014-12-26_13:21,9188.14,9192.04,9185.76,9185.76,21077,265,3326,
2014-12-26_13:22,9191.69,9191.92,9186.87,9191.05,22179,303,3420,
2014-12-26_13:23,9186.91,9190.97,9186.73,9190.97,27512,613,4131,
2014-12-26_13:24,9191.08,9195.71,9191.08,9195.66,28144,476,4363,
2014-12-26_13:25,9191.05,9196.70,9190.99,9192.32,34439,411,4387,
2014-12-26_13:26,9192.32,9192.32,9192.32,9192.32,0,0,0,
2014-12-26_13:27,9192.32,9192.32,9192.32,9192.32,0,0,0,
2014-12-26_13:28,9192.32,9192.32,9192.32,9192.32,0,0,0,
2014-12-26_13:29,9192.32,9192.32,9192.32,9192.32,0,0,0,
2014-12-26_13:30,9192.32,9214.07,9192.32,9214.07,121212,3667,27649,
2014-12-27_09:01,9222.47,9228.65,9222.47,9222.54,46165,1135,11267,
2014-12-27_09:02,9222.52,9224.51,9220.15,9224.51,24518,406,4547,
2014-12-27_09:03,9224.44,9224.44,9222.21,9222.63,30526,397,4631,
2014-12-27_09:04,9222.85,9222.85,9215.57,9215.66,34139,363,4660,
2014-12-27_09:05,9221.74,9221.74,9215.03,9219.71,46185,324,4312,
2014-12-27_09:06,9215.26,9219.92,9214.82,9219.45,43301,298,3857,
2014-12-27_09:07,9218.66,9218.66,9213.81,9214.82,40569,301,4130,
2014-12-27_09:08,9218.69,9218.69,9212.95,9212.98,40665,316,3880,
2014-12-27_09:09,9212.86,9217.02,9212.86,9216.34,46340,285,3758,
2014-12-27_09:10,9217.16,9217.16,9211.15,9211.15,42651,291,3583,
2014-12-27_09:11,9210.90,9211.06,9209.40,9209.82,41779,282,3364,
2014-12-27_09:12,9209.14,9209.14,9206.91,9207.38,82880,387,4219,
2014-12-27_09:13,9206.59,9206.75,9204.99,9205.50,55145,367,4067,
2014-12-27_09:14,9199.63,9199.93,9198.66,9198.66,46191,320,3746,
2014-12-27_09:15,9197.97,9202.81,9197.97,9202.36,23963,265,3212,
2014-12-27_09:16,9202.22,9202.64,9201.67,9201.67,26035,247,2976,
2014-12-27_09:17,9202.07,9203.27,9201.53,9203.27,21426,201,2750,
2014-12-27_09:18,9197.13,9202.52,9197.13,9202.47,18547,199,2641,
2014-12-27_09:19,9202.11,9202.85,9201.94,9201.94,20074,221,2539,
2014-12-27_09:20,9202.11,9202.14,9200.78,9200.82,19742,205,2513,
2014-12-27_09:21,9200.94,9202.31,9200.94,9202.31,18924,221,2454,
2014-12-27_09:22,9202.30,9203.15,9201.59,9202.79,28488,269,2657,
2014-12-27_09:23,9203.90,9204.24,9203.67,9203.95,20850,207,2428,
2014-12-27_09:24,9204.03,9205.51,9204.03,9204.96,26567,250,2651,
2014-12-27_09:25,9205.15,9205.85,9205.15,9205.24,21268,217,2416,
2014-12-27_09:26,9205.83,9207.51,9205.79,9207.51,16965,206,2319,
2014-12-27_09:27,9207.65,9207.86,9207.33,9207.55,15493,209,2460,
2014-12-27_09:28,9207.20,9207.54,9203.24,9203.24,11256,170,2103,
2014-12-27_09:29,9202.76,9207.68,9202.76,9207.09,16497,192,2139,
2014-12-27_09:30,9206.58,9206.97,9202.18,9202.42,14810,158,1959,
2014-12-27_09:31,9202.23,9202.25,9201.35,9201.35,18194,160,1858,
2014-12-27_09:32,9201.97,9202.11,9201.52,9202.07,14195,168,1937,
2014-12-27_09:33,9201.98,9202.15,9201.74,9201.79,15060,158,2034,
2014-12-27_09:34,9202.61,9202.61,9201.56,9201.71,11037,137,1740,
2014-12-27_09:35,9201.95,9202.30,9200.98,9202.30,12521,163,1900,
2014-12-27_09:36,9201.66,9201.66,9201.03,9201.11,13077,133,1829,
2014-12-27_09:37,9205.91,9206.10,9205.22,9205.63,13250,158,1892,
2014-12-27_09:38,9205.96,9205.96,9201.36,9201.36,12925,174,2030,
2014-12-27_09:39,9201.42,9202.21,9200.96,9201.93,12381,156,1953,
2014-12-27_09:40,9201.71,9202.13,9201.39,9201.39,12981,160,1875,
2014-12-27_09:41,9200.64,9201.59,9200.64,9201.33,11977,136,1676,
2014-12-27_09:42,9200.65,9205.56,9200.65,9200.96,15092,144,1823,
2014-12-27_09:43,9200.90,9205.93,9200.89,9205.43,14536,217,1866,
2014-12-27_09:44,9206.36,9207.10,9206.32,9206.92,12913,199,1851,
2014-12-27_09:45,9207.49,9207.49,9206.40,9206.40,15299,197,2224,
2014-12-27_09:46,9206.57,9208.32,9206.57,9208.32,12028,168,1890,
2014-12-27_09:47,9207.83,9208.34,9207.33,9207.33,13988,173,1895,
2014-12-27_09:48,9207.20,9207.78,9206.84,9206.84,10297,144,1702,
2014-12-27_09:49,9207.41,9208.35,9207.41,9207.77,8808,115,1503,
2014-12-27_09:50,9208.39,9208.86,9203.98,9204.67,9017,131,1475,
2014-12-27_09:51,9204.68,9204.83,9204.35,9204.60,10119,134,1573,
2014-12-27_09:52,9204.67,9204.67,9203.87,9204.15,8680,129,1589,
2014-12-27_09:53,9203.70,9203.99,9203.23,9203.99,12057,140,1687,
2014-12-27_09:54,9203.95,9204.23,9203.80,9204.23,10255,145,1677,
2014-12-27_09:55,9203.86,9204.13,9203.10,9203.22,10543,158,1599,
2014-12-27_09:56,9203.23,9208.67,9203.23,9208.67,9699,158,1796,
2014-12-27_09:57,9208.32,9208.57,9208.13,9208.13,11686,141,1939,
2014-12-27_09:58,9208.38,9208.39,9207.98,9207.98,8098,140,1895,
2014-12-27_09:59,9208.06,9209.19,9203.55,9204.05,12190,159,1992,
2014-12-27_10:00,9203.79,9205.18,9203.79,9205.18,7663,112,1550,
2014-12-27_10:01,9205.00,9205.14,9203.85,9203.85,20490,184,1988,
2014-12-27_10:02,9204.08,9204.08,9203.05,9203.05,11456,164,1852,
2014-12-27_10:03,9203.20,9204.23,9202.50,9202.50,10878,154,1825,
2014-12-27_10:04,9202.96,9204.03,9202.95,9204.03,8129,124,1580,
2014-12-27_10:05,9204.26,9205.25,9204.19,9205.25,9527,118,1599,
2014-12-27_10:06,9205.24,9205.71,9205.21,9205.37,11277,140,1567,
2014-12-27_10:07,9204.46,9206.20,9204.43,9206.20,9203,129,1398,
2014-12-27_10:08,9206.16,9206.16,9204.22,9204.45,10646,149,1705,
2014-12-27_10:09,9205.73,9209.29,9204.28,9209.29,9024,110,1427,
2014-12-27_10:10,9209.64,9210.06,9205.35,9209.45,11714,126,1615,
2014-12-27_10:11,9209.76,9209.76,9208.63,9209.59,8769,125,1492,
2014-12-27_10:12,9209.52,9210.65,9209.52,9209.77,6882,112,1504,
2014-12-27_10:13,9209.21,9210.09,9209.21,9209.97,8869,114,1388,
2014-12-27_10:14,9211.00,9211.00,9209.91,9210.20,8089,112,1397,
2014-12-27_10:15,9209.83,9210.73,9209.83,9210.08,6946,105,1265,
2014-12-27_10:16,9210.11,9210.62,9205.58,9205.58,8608,116,1413,
2014-12-27_10:17,9205.71,9205.71,9204.05,9204.05,8789,104,1281,
2014-12-27_10:18,9204.13,9204.67,9203.66,9204.67,5920,92,1121,
2014-12-27_10:19,9209.61,9209.61,9208.15,9208.83,6565,92,1182,
2014-12-27_10:20,9208.97,9208.97,9203.89,9203.89,7829,116,1307,
2014-12-27_10:21,9208.50,9209.40,9204.46,9204.46,7042,100,1203,
2014-12-27_10:22,9204.18,9204.18,9203.51,9203.70,7058,99,1148,
2014-12-27_10:23,9203.96,9208.85,9203.83,9208.49,7103,105,1255,
2014-12-27_10:24,9209.45,9209.58,9208.91,9209.13,7810,136,1480,
2014-12-27_10:25,9208.08,9209.44,9204.30,9204.36,7804,128,1544,
2014-12-27_10:26,9204.17,9209.30,9204.17,9208.55,7963,111,1383,
2014-12-27_10:27,9208.84,9209.34,9204.52,9209.34,7823,115,1440,
2014-12-27_10:28,9208.92,9208.92,9204.17,9204.61,7234,111,1367,
2014-12-27_10:29,9204.28,9208.23,9204.28,9204.78,6347,107,1220,
2014-12-27_10:30,9203.84,9204.68,9203.78,9204.68,7621,99,1249,
2014-12-27_10:31,9204.84,9209.54,9204.84,9205.15,6751,115,1298,
2014-12-27_10:32,9209.90,9210.43,9209.53,9210.20,6726,113,1269,
2014-12-27_10:33,9210.36,9210.36,9208.87,9209.97,9004,106,1287,
2014-12-27_10:34,9209.34,9209.34,9208.90,9208.90,11391,129,1237,
2014-12-27_10:35,9208.95,9209.86,9208.95,9209.86,8453,106,1285,
2014-12-27_10:36,9210.64,9210.64,9205.24,9210.49,11834,114,1338,
2014-12-27_10:37,9210.34,9210.34,9208.62,9208.68,6902,98,1138,
2014-12-27_10:38,9210.04,9210.04,9209.16,9209.65,5698,93,1230,
2014-12-27_10:39,9205.73,9206.13,9205.64,9205.72,4933,85,1133,
2014-12-27_10:40,9205.23,9206.29,9205.23,9205.34,5015,100,1185,
2014-12-27_10:41,9206.07,9210.75,9206.02,9210.26,7823,111,1318,
2014-12-27_10:42,9210.50,9211.17,9210.50,9210.50,6089,117,1270,
2014-12-27_10:43,9210.00,9211.35,9210.00,9211.35,6777,106,1243,
2014-12-27_10:44,9207.11,9211.38,9205.96,9210.22,6219,91,1028,
2014-12-27_10:45,9210.57,9211.83,9210.57,9211.83,5630,85,1160,
2014-12-27_10:46,9211.41,9211.96,9211.07,9211.33,6698,102,1202,
2014-12-27_10:47,9211.05,9211.26,9210.62,9211.26,6582,120,1467,
2014-12-27_10:48,9210.87,9210.87,9207.41,9207.70,7340,130,1318,
2014-12-27_10:49,9207.71,9207.71,9206.62,9206.62,8579,118,1479,
2014-12-27_10:50,9206.64,9212.45,9206.64,9212.45,12062,153,1585,
2014-12-27_10:51,9212.39,9212.39,9212.08,9212.30,10130,137,1469,
2014-12-27_10:52,9213.04,9213.40,9208.81,9209.37,8226,120,1474,
2014-12-27_10:53,9208.59,9209.20,9208.59,9209.03,15445,143,1336,
2014-12-27_10:54,9208.70,9214.04,9208.70,9214.04,10942,129,1470,
2014-12-27_10:55,9213.77,9214.02,9212.94,9212.99,10328,106,1112,
2014-12-27_10:56,9213.18,9213.34,9212.84,9213.21,7435,88,1104,
2014-12-27_10:57,9213.30,9213.58,9212.31,9212.40,8367,119,1277,
2014-12-27_10:58,9212.24,9212.24,9207.49,9208.10,8521,96,1178,
2014-12-27_10:59,9208.02,9212.56,9208.02,9212.33,6875,96,1132,
2014-12-27_11:00,9212.02,9213.22,9211.84,9213.22,7243,88,1127,
2014-12-27_11:01,9213.41,9213.41,9212.60,9212.82,6073,88,1125,
2014-12-27_11:02,9212.99,9212.99,9212.34,9212.81,5891,94,1119,
2014-12-27_11:03,9212.64,9212.64,9211.03,9211.03,6818,94,1048,
2014-12-27_11:04,9210.81,9211.78,9210.81,9211.78,5145,81,994,
2014-12-27_11:05,9211.04,9212.64,9211.04,9211.99,7754,111,1208,
2014-12-27_11:06,9212.44,9212.94,9212.10,9212.73,6730,109,1156,
2014-12-27_11:07,9212.88,9213.01,9212.04,9212.04,7048,114,1141,
2014-12-27_11:08,9212.44,9212.44,9211.47,9211.85,15319,113,1145,
2014-12-27_11:09,9212.04,9212.04,9210.76,9211.06,5990,76,910,
2014-12-27_11:10,9211.87,9212.03,9211.28,9211.90,10121,114,1160,
2014-12-27_11:11,9212.40,9212.46,9211.88,9212.25,8068,124,1020,
2014-12-27_11:12,9213.24,9213.27,9212.27,9212.67,5686,90,1020,
2014-12-27_11:13,9212.51,9213.00,9212.19,9212.29,6102,103,1132,
2014-12-27_11:14,9213.04,9213.58,9212.89,9213.43,6312,102,1123,
2014-12-27_11:15,9213.33,9214.16,9212.88,9212.88,6855,93,1152,
2014-12-27_11:16,9213.42,9213.58,9208.51,9209.23,28082,156,1640,
2014-12-27_11:17,9213.62,9213.62,9213.17,9213.57,6257,90,1118,
2014-12-27_11:18,9213.64,9213.86,9213.23,9213.31,4894,81,975,
2014-12-27_11:19,9213.51,9213.51,9211.97,9211.97,4651,69,961,
2014-12-27_11:20,9211.78,9213.27,9211.78,9212.82,5328,82,968,
2014-12-27_11:21,9213.19,9214.06,9213.19,9213.28,4627,88,950,
2014-12-27_11:22,9209.46,9209.46,9208.68,9208.68,5488,101,1088,
2014-12-27_11:23,9208.54,9213.86,9208.54,9212.54,5983,108,1222,
2014-12-27_11:24,9213.38,9213.38,9212.22,9212.22,6831,81,1031,
2014-12-27_11:25,9212.61,9212.92,9212.03,9212.92,5992,80,1064,
2014-12-27_11:26,9212.80,9213.16,9208.45,9213.16,18069,102,1143,
2014-12-27_11:27,9212.32,9213.01,9211.86,9211.86,6963,104,1169,
2014-12-27_11:28,9206.75,9211.40,9206.74,9211.23,6454,94,1231,
2014-12-27_11:29,9211.91,9212.34,9211.88,9212.09,5490,111,1211,
2014-12-27_11:30,9211.33,9211.98,9211.33,9211.65,6379,77,988,
2014-12-27_11:31,9211.69,9211.87,9210.45,9210.45,4924,78,1056,
2014-12-27_11:32,9211.02,9211.02,9205.91,9210.60,5124,82,1048,
2014-12-27_11:33,9210.63,9211.03,9210.63,9211.03,9608,131,1311,
2014-12-27_11:34,9211.14,9212.53,9211.14,9212.07,4548,99,1151,
2014-12-27_11:35,9211.32,9211.32,9206.35,9206.88,8225,99,1187,
2014-12-27_11:36,9207.25,9212.11,9207.25,9211.62,4524,78,995,
2014-12-27_11:37,9211.28,9211.45,9210.70,9210.78,5791,76,1042,
2014-12-27_11:38,9211.13,9211.13,9206.65,9207.23,6105,82,1058,
2014-12-27_11:39,9207.16,9211.85,9207.16,9211.17,5535,70,953,
2014-12-27_11:40,9211.08,9211.08,9210.00,9210.00,4473,74,996,
2014-12-27_11:41,9210.47,9210.83,9205.98,9205.98,7160,88,1077,
2014-12-27_11:42,9210.55,9210.76,9210.12,9210.18,5397,77,963,
2014-12-27_11:43,9208.79,9209.86,9208.79,9209.73,4886,79,965,
2014-12-27_11:44,9210.48,9210.48,9209.60,9209.77,4549,85,1001,
2014-12-27_11:45,9209.48,9209.74,9204.29,9204.29,5332,85,1005,
2014-12-27_11:46,9204.69,9209.74,9204.69,9209.74,6818,81,1053,
2014-12-27_11:47,9209.59,9209.59,9204.56,9204.77,5884,169,1149,
2014-12-27_11:48,9204.42,9205.79,9204.42,9205.79,6270,125,1232,
2014-12-27_11:49,9206.20,9206.20,9205.24,9205.24,4771,86,1125,
2014-12-27_11:50,9205.56,9206.73,9205.56,9205.91,4854,90,920,
2014-12-27_11:51,9210.95,9210.95,9206.17,9206.17,5128,78,1009,
2014-12-27_11:52,9205.43,9205.93,9205.05,9205.05,7722,179,1078,
2014-12-27_11:53,9204.73,9205.43,9200.53,9200.57,5653,83,941,
2014-12-27_11:54,9200.44,9204.47,9199.00,9203.62,6465,76,917,
2014-12-27_11:55,9203.30,9203.30,9202.43,9203.03,6389,88,1012,
2014-12-27_11:56,9204.72,9204.72,9203.93,9204.32,5372,99,994,
2014-12-27_11:57,9204.06,9204.06,9202.42,9202.42,7090,118,1291,
2014-12-27_11:58,9202.64,9203.56,9202.64,9203.56,6448,95,1150,
2014-12-27_11:59,9203.58,9204.33,9203.23,9203.23,6060,94,1094,
2014-12-27_12:00,9204.07,9204.16,9203.14,9204.16,5613,89,968,
2014-12-27_12:01,9204.86,9204.86,9203.87,9203.87,4597,80,932,
2014-12-27_12:02,9203.82,9204.34,9203.82,9203.90,5483,92,1040,
2014-12-27_12:03,9203.93,9204.61,9203.54,9204.47,6131,90,977,
2014-12-27_12:04,9204.31,9204.31,9203.16,9203.79,6630,87,969,
2014-12-27_12:05,9204.14,9204.65,9203.80,9204.21,7298,96,1011,
2014-12-27_12:06,9203.83,9204.64,9203.83,9204.44,9264,105,1131,
2014-12-27_12:07,9204.28,9204.62,9203.62,9204.62,5169,74,1021,
2014-12-27_12:08,9204.41,9205.17,9199.95,9204.72,7098,79,1057,
2014-12-27_12:09,9204.76,9205.13,9204.40,9205.13,4449,79,938,
2014-12-27_12:10,9205.57,9205.57,9204.04,9204.16,5855,87,930,
2014-12-27_12:11,9204.32,9204.52,9204.18,9204.46,5299,79,884,
2014-12-27_12:12,9204.61,9204.80,9203.78,9204.71,5294,79,958,
2014-12-27_12:13,9205.34,9205.63,9204.54,9204.54,4401,72,932,
2014-12-27_12:14,9204.98,9205.69,9204.61,9204.95,6728,82,984,
2014-12-27_12:15,9205.42,9206.29,9205.12,9206.29,13579,85,1131,
2014-12-27_12:16,9205.39,9206.30,9205.38,9205.78,6516,91,1012,
2014-12-27_12:17,9205.63,9206.03,9205.18,9206.03,5341,68,928,
2014-12-27_12:18,9206.71,9207.19,9202.02,9207.19,7134,94,1116,
2014-12-27_12:19,9206.78,9206.78,9205.86,9206.03,9738,78,1006,
2014-12-27_12:20,9206.22,9207.03,9206.01,9206.45,5079,65,818,
2014-12-27_12:21,9206.45,9207.05,9205.64,9206.08,5539,85,990,
2014-12-27_12:22,9206.13,9206.13,9205.27,9205.27,5142,82,1054,
2014-12-27_12:23,9206.03,9206.48,9205.41,9205.50,7939,107,1200,
2014-12-27_12:24,9205.76,9206.39,9205.21,9205.21,6889,95,1236,
2014-12-27_12:25,9205.78,9206.39,9205.62,9206.39,11416,128,1342,
2014-12-27_12:26,9206.63,9207.15,9206.54,9207.06,5045,84,1078,
2014-12-27_12:27,9207.02,9207.02,9206.32,9206.75,6452,88,1178,
2014-12-27_12:28,9206.57,9208.13,9206.57,9207.50,6897,93,1221,
2014-12-27_12:29,9207.76,9207.76,9206.28,9206.60,7325,110,1242,
2014-12-27_12:30,9206.42,9206.73,9205.61,9205.69,5201,82,1048,
2014-12-27_12:31,9205.71,9206.44,9205.27,9206.44,9410,90,1174,
2014-12-27_12:32,9206.69,9207.78,9206.24,9207.78,9838,94,1199,
2014-12-27_12:33,9207.45,9207.69,9207.11,9207.47,7466,89,1169,
2014-12-27_12:34,9207.03,9207.52,9206.79,9207.20,6567,80,1086,
2014-12-27_12:35,9206.36,9207.25,9205.80,9207.25,6279,85,1005,
2014-12-27_12:36,9206.91,9209.77,9206.42,9209.77,6846,94,1189,
2014-12-27_12:37,9209.00,9209.24,9208.60,9208.83,6833,80,1108,
2014-12-27_12:38,9209.44,9210.08,9209.10,9209.10,7404,92,1215,
2014-12-27_12:39,9209.75,9209.75,9204.58,9209.04,16344,114,1436,
2014-12-27_12:40,9209.20,9209.32,9207.52,9207.52,10082,126,1377,
2014-12-27_12:41,9206.87,9207.75,9202.52,9202.52,8502,129,1576,
2014-12-27_12:42,9202.90,9203.17,9202.02,9202.82,10077,100,1369,
2014-12-27_12:43,9202.10,9202.92,9202.10,9202.92,6402,110,1340,
2014-12-27_12:44,9207.10,9207.83,9206.71,9207.23,7658,105,1307,
2014-12-27_12:45,9207.64,9208.61,9207.30,9208.61,5519,88,1142,
2014-12-27_12:46,9203.96,9208.56,9202.68,9202.68,6814,85,1195,
2014-12-27_12:47,9202.77,9202.77,9201.49,9202.55,5926,104,1240,
2014-12-27_12:48,9203.15,9204.05,9202.89,9204.05,9293,137,1537,
2014-12-27_12:49,9204.39,9204.39,9202.86,9203.09,6767,89,1234,
2014-12-27_12:50,9203.04,9209.92,9203.04,9209.82,6073,94,1280,
2014-12-27_12:51,9210.41,9210.41,9209.19,9209.78,9257,125,1632,
2014-12-27_12:52,9209.70,9210.03,9209.24,9209.36,25169,140,1673,
2014-12-27_12:53,9209.54,9210.00,9209.12,9210.00,8235,130,1701,
2014-12-27_12:54,9209.95,9210.01,9209.47,9209.47,6627,120,1542,
2014-12-27_12:55,9209.77,9210.97,9209.77,9210.61,7387,115,1464,
2014-12-27_12:56,9210.46,9211.15,9210.18,9210.81,6306,105,1362,
2014-12-27_12:57,9210.57,9210.57,9209.71,9210.05,7359,97,1373,
2014-12-27_12:58,9209.95,9210.68,9209.80,9209.80,8034,99,1340,
2014-12-27_12:59,9211.09,9211.09,9210.15,9210.15,7210,117,1267,
2014-12-27_13:00,9210.99,9211.66,9210.51,9210.65,8596,109,1305,
2014-12-27_13:01,9210.76,9210.76,9209.63,9209.63,7896,90,1418,
2014-12-27_13:02,9210.11,9210.39,9209.67,9209.67,8589,117,1368,
2014-12-27_13:03,9209.69,9210.40,9209.19,9209.19,8953,122,1403,
2014-12-27_13:04,9209.18,9210.14,9209.18,9210.13,9788,126,1446,
2014-12-27_13:05,9210.03,9210.78,9209.40,9209.40,10708,164,1742,
2014-12-27_13:06,9210.36,9210.68,9209.59,9210.15,8883,145,1663,
2014-12-27_13:07,9210.02,9211.22,9206.43,9206.43,26938,205,1918,
2014-12-27_13:08,9206.37,9210.82,9205.63,9209.78,11448,158,1576,
2014-12-27_13:09,9210.08,9210.21,9209.66,9210.09,10800,140,1573,
2014-12-27_13:10,9204.84,9209.98,9204.84,9205.29,9689,149,1579,
2014-12-27_13:11,9205.09,9210.77,9205.09,9210.77,11843,152,1665,
2014-12-27_13:12,9210.68,9210.68,9206.89,9207.13,22316,193,2058,
2014-12-27_13:13,9207.27,9211.60,9206.28,9211.60,10821,137,1659,
2014-12-27_13:14,9211.06,9211.88,9206.88,9211.58,12225,145,1663,
2014-12-27_13:15,9206.58,9210.68,9205.94,9205.94,11231,162,1811,
2014-12-27_13:16,9205.53,9211.59,9205.53,9211.59,12362,197,2058,
2014-12-27_13:17,9212.08,9212.08,9207.56,9211.03,14559,163,1890,
2014-12-27_13:18,9212.35,9212.35,9207.16,9207.16,15161,193,2223,
2014-12-27_13:19,9207.57,9211.72,9206.90,9211.72,13492,184,2026,
2014-12-27_13:20,9206.53,9212.45,9206.53,9209.04,18177,213,2456,
2014-12-27_13:21,9208.36,9212.36,9207.86,9212.26,17403,233,2341,
2014-12-27_13:22,9212.58,9212.58,9207.33,9207.33,21429,267,2802,
2014-12-27_13:23,9211.57,9212.86,9206.66,9208.87,15662,226,2784,
2014-12-27_13:24,9212.52,9212.94,9208.26,9212.29,20263,344,3410,
2014-12-27_13:25,9212.13,9213.47,9212.13,9212.78,27966,338,3810,
2014-12-27_13:26,9212.78,9212.78,9212.78,9212.78,0,0,0,
2014-12-27_13:27,9212.78,9212.78,9212.78,9212.78,0,0,0,
2014-12-27_13:28,9212.78,9212.78,9212.78,9212.78,0,0,0,
2014-12-27_13:29,9212.78,9212.78,9212.78,9212.78,0,0,0,
2014-12-27_13:30,9212.78,9218.50,9212.78,9218.50,90326,2456,22493,
2014-12-29_09:01,9216.43,9234.89,9216.43,9233.50,63080,1665,16241,
2014-12-29_09:02,9233.16,9243.60,9233.16,9243.60,35798,735,6770,
2014-12-29_09:03,9244.06,9244.06,9238.64,9238.64,39607,619,5783,
2014-12-29_09:04,9238.34,9238.56,9233.96,9236.50,37784,500,5270,
2014-12-29_09:05,9237.40,9237.70,9232.31,9233.67,41610,554,5168,
2014-12-29_09:06,9239.58,9243.85,9236.02,9236.02,55127,596,5775,
2014-12-29_09:07,9240.00,9242.71,9235.05,9241.83,43058,532,5117,
2014-12-29_09:08,9237.65,9246.53,9237.65,9242.57,41164,556,5771,
2014-12-29_09:09,9242.70,9249.86,9242.51,9249.86,46704,512,5091,
2014-12-29_09:10,9251.07,9262.55,9247.20,9262.55,47497,852,6724,
2014-12-29_09:11,9264.12,9270.94,9264.06,9266.82,54092,691,6353,
2014-12-29_09:12,9271.15,9271.15,9264.41,9264.44,42397,564,5237,
2014-12-29_09:13,9258.75,9264.63,9257.19,9257.19,50373,477,4837,
2014-12-29_09:14,9257.75,9262.28,9256.47,9259.91,36516,411,4336,
2014-12-29_09:15,9254.40,9255.71,9250.42,9253.91,32859,399,4405,
2014-12-29_09:16,9254.12,9256.91,9253.52,9256.60,30372,445,4351,
2014-12-29_09:17,9257.04,9257.84,9252.06,9253.27,29513,433,4457,
2014-12-29_09:18,9252.36,9257.44,9249.48,9249.68,35431,414,4261,
2014-12-29_09:19,9249.02,9256.44,9248.92,9254.35,38703,434,4339,
2014-12-29_09:20,9253.91,9254.22,9248.16,9253.17,27056,337,3777,
2014-12-29_09:21,9254.33,9255.41,9246.80,9252.22,31708,339,3674,
2014-12-29_09:22,9251.81,9252.19,9246.29,9247.93,30194,480,4236,
2014-12-29_09:23,9247.42,9250.24,9242.12,9247.76,25846,383,3898,
2014-12-29_09:24,9248.80,9252.23,9248.80,9249.99,39807,500,4394,
2014-12-29_09:25,9251.25,9256.81,9250.73,9256.22,27102,434,4609,
2014-12-29_09:26,9254.58,9262.14,9254.50,9256.66,26532,533,4564,
2014-12-29_09:27,9255.06,9256.90,9255.06,9255.92,25412,396,4043,
2014-12-29_09:28,9258.21,9260.76,9256.99,9259.29,31608,546,4875,
2014-12-29_09:29,9263.52,9263.52,9258.44,9260.37,36733,471,4369,
2014-12-29_09:30,9259.15,9264.51,9258.93,9258.99,31921,438,4272,
2014-12-29_09:31,9262.84,9267.83,9258.98,9267.69,30184,483,4491,
2014-12-29_09:32,9270.43,9275.66,9268.95,9270.98,41736,568,5000,
2014-12-29_09:33,9270.98,9272.86,9267.93,9267.93,30630,444,4154,
2014-12-29_09:34,9268.74,9279.34,9267.24,9279.17,36316,554,4976,
2014-12-29_09:35,9280.29,9283.25,9277.15,9283.25,34468,631,5409,
2014-12-29_09:36,9282.71,9288.01,9280.61,9280.61,28514,531,4875,
2014-12-29_09:37,9280.20,9287.79,9280.20,9280.56,21080,327,3493,
2014-12-29_09:38,9280.46,9281.27,9278.86,9280.00,34752,364,3608,
2014-12-29_09:39,9280.35,9282.64,9280.35,9282.15,20555,345,3465,
2014-12-29_09:40,9281.19,9287.91,9281.19,9282.75,33410,414,4076,
2014-12-29_09:41,9282.72,9289.66,9282.13,9284.24,51371,609,5679,
2014-12-29_09:42,9289.55,9291.42,9283.76,9283.76,36301,492,4841,
2014-12-29_09:43,9292.06,9294.11,9288.57,9288.57,37716,510,5298,
2014-12-29_09:44,9287.89,9295.45,9287.89,9289.65,31184,497,4659,
2014-12-29_09:45,9294.31,9295.62,9293.35,9293.36,46349,564,4895,
2014-12-29_09:46,9294.45,9297.59,9290.89,9291.72,27842,409,3989,
2014-12-29_09:47,9294.86,9299.69,9293.51,9294.33,28423,450,4115,
2014-12-29_09:48,9300.23,9300.23,9290.82,9296.32,19395,289,3159,
2014-12-29_09:49,9290.94,9292.94,9288.42,9288.55,24628,369,3618,
2014-12-29_09:50,9292.95,9297.93,9288.47,9297.93,31876,452,4310,
2014-12-29_09:51,9299.53,9303.14,9299.53,9301.21,46769,800,5360,
2014-12-29_09:52,9301.50,9306.61,9300.28,9306.61,70785,1040,5775,
2014-12-29_09:53,9304.13,9312.60,9301.88,9307.53,35022,757,5435,
2014-12-29_09:54,9306.28,9310.66,9303.66,9306.89,33712,457,4263,
2014-12-29_09:55,9308.36,9312.39,9305.54,9306.28,38625,500,4452,
2014-12-29_09:56,9306.53,9308.83,9301.99,9301.99,34247,418,4124,
2014-12-29_09:57,9302.28,9307.35,9301.06,9306.15,33271,369,4049,
2014-12-29_09:58,9306.29,9307.33,9301.88,9306.32,22448,344,3874,
2014-12-29_09:59,9302.26,9305.60,9300.53,9305.35,17944,330,3516,
2014-12-29_10:00,9304.39,9313.33,9304.39,9307.97,23262,432,4696,
2014-12-29_10:01,9307.85,9308.15,9303.93,9304.07,21556,327,3461,
2014-12-29_10:02,9304.37,9308.06,9299.78,9306.91,23497,345,3486,
2014-12-29_10:03,9301.88,9308.37,9301.88,9307.55,18972,332,3600,
2014-12-29_10:04,9307.44,9308.53,9301.90,9305.92,20122,340,3588,
2014-12-29_10:05,9307.46,9310.18,9304.02,9304.02,20182,563,4323,
2014-12-29_10:06,9309.67,9310.73,9301.75,9301.75,20951,355,3566,
2014-12-29_10:07,9300.70,9306.29,9300.70,9305.65,18934,284,2955,
2014-12-29_10:08,9307.88,9307.88,9298.23,9305.35,20591,325,3178,
2014-12-29_10:09,9299.21,9305.24,9296.49,9299.20,18666,284,2691,
2014-12-29_10:10,9298.57,9305.70,9297.38,9305.70,27060,450,3455,
2014-12-29_10:11,9305.88,9306.93,9304.03,9304.95,20940,322,3136,
2014-12-29_10:12,9305.02,9306.91,9304.38,9305.73,17290,336,3037,
2014-12-29_10:13,9305.22,9305.80,9303.44,9304.32,17666,273,2661,
2014-12-29_10:14,9303.26,9303.31,9299.82,9300.84,15255,262,2278,
2014-12-29_10:15,9299.41,9302.07,9294.38,9299.73,15267,300,2659,
2014-12-29_10:16,9299.55,9301.58,9299.02,9301.53,16102,258,2577,
2014-12-29_10:17,9300.31,9301.52,9299.32,9300.20,12219,228,2218,
2014-12-29_10:18,9300.34,9302.09,9299.04,9301.81,18454,310,2781,
2014-12-29_10:19,9301.49,9307.04,9300.83,9304.99,17479,416,3179,
2014-12-29_10:20,9303.03,9308.12,9301.94,9306.60,14856,256,2520,
2014-12-29_10:21,9301.59,9301.67,9299.87,9299.87,11560,195,2099,
2014-12-29_10:22,9300.25,9302.90,9300.06,9300.19,11752,209,2208,
2014-12-29_10:23,9300.16,9300.16,9297.86,9298.38,16209,232,2094,
2014-12-29_10:24,9298.20,9298.43,9296.27,9298.43,12314,199,2002,
2014-12-29_10:25,9298.56,9300.96,9298.25,9299.55,11533,235,2264,
2014-12-29_10:26,9298.85,9300.15,9297.22,9299.21,15955,296,2796,
2014-12-29_10:27,9298.63,9298.70,9296.65,9296.89,12773,233,2312,
2014-12-29_10:28,9296.48,9303.43,9295.37,9299.77,21982,302,2532,
2014-12-29_10:29,9300.40,9303.70,9298.20,9303.70,12338,306,2507,
2014-12-29_10:30,9303.63,9305.41,9302.65,9305.10,14819,363,3379,
2014-12-29_10:31,9305.36,9305.69,9303.13,9303.13,13211,289,3074,
2014-12-29_10:32,9304.57,9310.98,9303.58,9303.58,15175,312,3195,
2014-12-29_10:33,9302.61,9305.24,9300.50,9301.78,11631,194,2162,
2014-12-29_10:34,9300.55,9305.73,9299.83,9303.77,11605,183,2032,
2014-12-29_10:35,9307.20,9307.20,9300.85,9301.44,12679,214,2360,
2014-12-29_10:36,9300.52,9304.48,9300.52,9304.18,29751,385,2437,
2014-12-29_10:37,9303.16,9303.16,9299.35,9301.15,22018,226,2479,
2014-12-29_10:38,9302.51,9305.68,9300.85,9301.97,14462,229,2221,
2014-12-29_10:39,9307.33,9308.66,9302.06,9307.35,13268,196,2413,
2014-12-29_10:40,9302.88,9308.26,9299.99,9302.51,11081,188,2210,
2014-12-29_10:41,9307.94,9307.94,9300.37,9300.59,11497,190,2080,
2014-12-29_10:42,9299.68,9307.98,9299.68,9306.47,14394,222,2378,
2014-12-29_10:43,9307.02,9307.02,9299.80,9303.76,12921,272,2801,
2014-12-29_10:44,9299.48,9303.69,9297.21,9302.16,12326,232,2341,
2014-12-29_10:45,9302.40,9304.20,9297.09,9304.20,12673,222,2448,
2014-12-29_10:46,9303.71,9304.76,9298.69,9304.29,13886,279,2620,
2014-12-29_10:47,9299.19,9305.68,9297.54,9304.40,11652,217,2201,
2014-12-29_10:48,9304.62,9305.27,9297.90,9297.90,13246,256,2652,
2014-12-29_10:49,9302.18,9304.05,9296.36,9301.04,12876,201,2218,
2014-12-29_10:50,9302.14,9303.71,9295.36,9296.86,10655,207,2265,
2014-12-29_10:51,9297.56,9304.26,9296.63,9303.29,11384,227,2512,
2014-12-29_10:52,9303.01,9303.55,9297.52,9298.86,9501,245,2418,
2014-12-29_10:53,9302.12,9303.28,9296.60,9301.82,11298,231,2425,
2014-12-29_10:54,9297.12,9303.34,9297.05,9299.07,8947,182,2127,
2014-12-29_10:55,9303.23,9303.23,9297.60,9298.08,10125,186,2248,
2014-12-29_10:56,9296.89,9302.93,9296.08,9300.33,11048,208,2126,
2014-12-29_10:57,9295.50,9301.42,9294.63,9298.03,14456,374,2499,
2014-12-29_10:58,9298.10,9302.12,9290.61,9302.10,14258,325,2445,
2014-12-29_10:59,9301.93,9302.65,9296.45,9302.12,10692,208,2104,
2014-12-29_11:00,9302.99,9303.99,9297.11,9303.73,18150,248,2520,
2014-12-29_11:01,9303.60,9303.60,9294.11,9294.99,10710,178,2087,
2014-12-29_11:02,9294.93,9299.66,9293.70,9294.32,9048,152,1583,
2014-12-29_11:03,9293.56,9299.44,9293.31,9296.20,8925,152,1674,
2014-12-29_11:04,9297.16,9302.86,9296.20,9301.81,10182,150,1768,
2014-12-29_11:05,9301.22,9303.95,9296.96,9301.81,9565,185,2179,
2014-12-29_11:06,9298.25,9303.86,9296.90,9302.42,9889,183,2152,
2014-12-29_11:07,9302.61,9304.07,9297.00,9297.00,13690,198,2018,
2014-12-29_11:08,9301.79,9303.26,9295.18,9303.26,9344,162,1807,
2014-12-29_11:09,9297.60,9303.10,9294.05,9303.10,9459,209,1971,
2014-12-29_11:10,9301.55,9301.55,9294.31,9298.50,8620,160,1543,
2014-12-29_11:11,9293.92,9301.93,9292.28,9301.78,10618,206,1936,
2014-12-29_11:12,9300.96,9301.01,9294.60,9299.74,9766,230,1967,
2014-12-29_11:13,9299.39,9299.41,9293.32,9297.70,10636,192,1882,
2014-12-29_11:14,9292.06,9297.21,9291.79,9297.21,10132,148,1811,
2014-12-29_11:15,9297.00,9297.13,9291.57,9296.02,7466,152,1633,
2014-12-29_11:16,9291.25,9295.85,9290.48,9295.85,8402,144,1586,
2014-12-29_11:17,9290.20,9298.37,9290.20,9297.77,9184,148,1715,
2014-12-29_11:18,9296.20,9296.73,9291.53,9296.45,10896,151,1631,
2014-12-29_11:19,9296.69,9299.30,9292.47,9293.41,7241,125,1461,
2014-12-29_11:20,9297.60,9297.62,9292.73,9297.14,7274,169,1582,
2014-12-29_11:21,9295.70,9299.69,9292.75,9297.31,8688,175,1548,
2014-12-29_11:22,9296.92,9297.81,9291.18,9291.18,6903,145,1472,
2014-12-29_11:23,9291.52,9292.79,9289.96,9292.79,6438,121,1349,
2014-12-29_11:24,9296.51,9299.54,9292.23,9294.43,10487,313,1994,
2014-12-29_11:25,9293.80,9293.80,9292.40,9292.60,8746,191,1827,
2014-12-29_11:26,9292.21,9301.07,9292.21,9301.07,13789,271,2667,
2014-12-29_11:27,9296.04,9300.64,9295.61,9296.02,12257,276,2327,
2014-12-29_11:28,9295.62,9300.57,9294.00,9294.00,9577,183,1949,
2014-12-29_11:29,9294.56,9300.40,9294.56,9298.85,12539,196,1977,
2014-12-29_11:30,9293.10,9302.89,9293.10,9296.96,7790,145,1739,
2014-12-29_11:31,9303.11,9303.11,9296.09,9301.19,10779,229,2495,
2014-12-29_11:32,9300.69,9304.18,9297.56,9303.04,9506,148,1756,
2014-12-29_11:33,9303.78,9303.78,9296.20,9302.53,8438,158,1628,
2014-12-29_11:34,9300.76,9302.39,9296.14,9300.51,7608,160,1704,
2014-12-29_11:35,9301.25,9303.96,9297.52,9302.70,10855,219,1945,
2014-12-29_11:36,9302.23,9307.41,9302.23,9306.50,17752,419,3447,
2014-12-29_11:37,9304.97,9306.32,9300.43,9303.26,9112,164,1831,
2014-12-29_11:38,9302.99,9306.06,9297.91,9304.41,8757,145,1704,
2014-12-29_11:39,9304.30,9306.53,9298.98,9304.40,7489,131,1512,
2014-12-29_11:40,9299.70,9305.90,9299.37,9304.19,7448,146,1606,
2014-12-29_11:41,9298.85,9306.27,9298.31,9303.88,8935,156,1681,
2014-12-29_11:42,9303.74,9304.03,9296.88,9296.88,8046,112,1391,
2014-12-29_11:43,9302.03,9302.49,9296.81,9296.81,8006,133,1358,
2014-12-29_11:44,9296.73,9301.37,9296.37,9301.37,5714,124,1503,
2014-12-29_11:45,9296.94,9302.09,9296.94,9300.28,8172,131,1554,
2014-12-29_11:46,9300.80,9301.45,9296.62,9300.18,6353,120,1389,
2014-12-29_11:47,9299.72,9299.79,9295.01,9299.46,8345,141,1523,
2014-12-29_11:48,9299.60,9299.65,9292.54,9296.83,7847,149,1495,
2014-12-29_11:49,9297.41,9297.99,9292.91,9297.80,6672,122,1310,
2014-12-29_11:50,9296.96,9298.94,9293.33,9297.56,5947,108,1385,
2014-12-29_11:51,9298.04,9298.83,9292.26,9298.25,6124,113,1286,
2014-12-29_11:52,9293.84,9299.27,9292.76,9292.76,7212,155,1343,
2014-12-29_11:53,9293.21,9298.44,9293.21,9298.29,10462,237,1863,
2014-12-29_11:54,9297.59,9299.72,9292.70,9299.72,9925,155,1823,
2014-12-29_11:55,9299.40,9301.20,9295.03,9298.75,11287,191,2037,
2014-12-29_11:56,9298.06,9300.57,9292.49,9296.86,8561,155,1743,
2014-12-29_11:57,9301.03,9301.75,9295.20,9300.70,8865,162,1773,
2014-12-29_11:58,9301.19,9302.14,9294.55,9299.40,7621,146,1651,
2014-12-29_11:59,9299.26,9301.35,9294.08,9301.35,16265,267,1693,
2014-12-29_12:00,9298.97,9303.47,9295.54,9303.47,9070,178,1836,
2014-12-29_12:01,9302.00,9303.16,9295.42,9300.77,9525,168,1727,
2014-12-29_12:02,9302.78,9303.07,9297.71,9300.17,6570,150,1582,
2014-12-29_12:03,9300.33,9303.97,9297.70,9298.52,9195,207,2039,
2014-12-29_12:04,9301.67,9303.25,9295.92,9301.76,9432,204,1802,
2014-12-29_12:05,9301.87,9302.40,9294.03,9294.03,9248,177,1719,
2014-12-29_12:06,9294.53,9299.84,9294.53,9299.70,7234,155,1576,
2014-12-29_12:07,9295.68,9303.67,9295.68,9302.36,8235,181,1802,
2014-12-29_12:08,9301.50,9301.50,9294.36,9297.74,8325,157,1703,
2014-12-29_12:09,9297.21,9302.19,9294.22,9301.32,9752,208,1924,
2014-12-29_12:10,9299.01,9299.73,9293.29,9293.29,7354,212,1540,
2014-12-29_12:11,9293.46,9297.71,9292.28,9292.90,6478,159,1658,
2014-12-29_12:12,9297.08,9300.81,9292.48,9295.50,6326,152,1638,
2014-12-29_12:13,9296.05,9300.71,9293.31,9300.71,7837,157,1712,
2014-12-29_12:14,9301.88,9302.24,9294.77,9294.77,8846,187,1914,
2014-12-29_12:15,9293.82,9300.67,9292.92,9294.45,7209,140,1625,
2014-12-29_12:16,9299.88,9299.88,9292.93,9299.51,7230,167,1689,
2014-12-29_12:17,9299.19,9301.75,9294.89,9300.88,9756,198,2197,
2014-12-29_12:18,9300.66,9300.66,9293.52,9299.92,7844,156,1676,
2014-12-29_12:19,9295.86,9301.16,9293.80,9293.80,8894,187,1840,
2014-12-29_12:20,9291.84,9294.64,9291.84,9294.19,8720,200,1705,
2014-12-29_12:21,9294.71,9301.06,9293.38,9296.74,14334,187,2157,
2014-12-29_12:22,9296.13,9301.19,9293.99,9293.99,10543,176,2042,
2014-12-29_12:23,9294.64,9295.44,9292.39,9292.60,14996,188,2014,
2014-12-29_12:24,9292.53,9292.56,9289.96,9289.96,12501,215,2066,
2014-12-29_12:25,9289.28,9293.23,9289.27,9289.55,15516,228,2228,
2014-12-29_12:26,9289.71,9290.01,9288.12,9288.38,16296,191,2110,
2014-12-29_12:27,9288.45,9289.58,9286.89,9286.89,12794,197,2182,
2014-12-29_12:28,9287.02,9287.54,9284.49,9284.49,20579,297,2606,
2014-12-29_12:29,9284.80,9290.48,9284.12,9290.48,15413,267,2433,
2014-12-29_12:30,9290.14,9290.14,9282.76,9282.76,14944,212,1986,
2014-12-29_12:31,9282.92,9289.85,9282.48,9282.48,11761,228,2172,
2014-12-29_12:32,9282.15,9285.46,9280.91,9282.52,10694,169,2038,
2014-12-29_12:33,9281.80,9289.42,9281.80,9282.67,9842,161,1966,
2014-12-29_12:34,9283.06,9287.34,9281.88,9282.63,11603,168,1967,
2014-12-29_12:35,9282.83,9288.83,9282.24,9284.52,10156,143,1864,
2014-12-29_12:36,9284.13,9292.36,9283.72,9284.74,10994,238,2433,
2014-12-29_12:37,9291.53,9291.53,9285.45,9286.75,11861,190,2235,
2014-12-29_12:38,9291.57,9291.57,9282.74,9283.55,7738,141,1771,
2014-12-29_12:39,9283.96,9285.87,9282.24,9283.86,10408,169,1806,
2014-12-29_12:40,9284.06,9284.06,9281.83,9282.18,8950,150,1861,
2014-12-29_12:41,9282.86,9290.60,9281.46,9289.41,9204,169,1951,
2014-12-29_12:42,9291.27,9291.27,9284.90,9290.85,8354,158,2054,
2014-12-29_12:43,9287.05,9287.05,9283.18,9283.30,7422,142,1777,
2014-12-29_12:44,9282.43,9291.90,9281.82,9290.79,10277,177,2107,
2014-12-29_12:45,9290.72,9290.72,9281.42,9283.44,12228,188,2029,
2014-12-29_12:46,9287.92,9290.02,9283.20,9290.02,9018,168,2097,
2014-12-29_12:47,9285.52,9292.35,9285.14,9291.76,8398,171,2128,
2014-12-29_12:48,9291.00,9291.14,9285.30,9285.30,9979,225,2040,
2014-12-29_12:49,9290.71,9290.71,9282.49,9283.55,9243,186,2019,
2014-12-29_12:50,9283.25,9289.05,9282.94,9286.60,8729,170,2076,
2014-12-29_12:51,9287.07,9287.36,9281.99,9282.24,11673,235,1994,
2014-12-29_12:52,9282.23,9287.74,9281.37,9283.51,8367,206,1933,
2014-12-29_12:53,9282.94,9289.65,9282.94,9287.22,12967,245,2482,
2014-12-29_12:54,9286.90,9287.81,9281.81,9283.28,12721,188,2173,
2014-12-29_12:55,9287.62,9289.07,9281.63,9282.81,10003,179,2039,
2014-12-29_12:56,9283.16,9291.82,9283.16,9287.06,10239,180,2188,
2014-12-29_12:57,9291.27,9291.27,9282.55,9283.42,10118,197,2088,
2014-12-29_12:58,9282.02,9288.23,9281.34,9288.23,9793,173,2161,
2014-12-29_12:59,9288.00,9291.48,9281.87,9282.78,10124,205,2326,
2014-12-29_13:00,9283.03,9289.51,9282.87,9282.87,10694,191,2173,
2014-12-29_13:01,9282.23,9286.88,9280.79,9281.70,10660,208,2104,
2014-12-29_13:02,9281.85,9285.93,9281.22,9282.18,10263,173,1947,
2014-12-29_13:03,9282.36,9283.56,9279.43,9279.43,30247,275,2481,
2014-12-29_13:04,9280.26,9280.95,9278.63,9278.63,11193,200,2206,
2014-12-29_13:05,9278.70,9284.53,9278.70,9280.29,10814,210,2316,
2014-12-29_13:06,9280.47,9280.59,9278.82,9279.14,12435,283,2390,
2014-12-29_13:07,9279.10,9287.74,9279.10,9280.32,12586,224,2471,
2014-12-29_13:08,9280.06,9287.34,9280.06,9280.90,13667,231,2697,
2014-12-29_13:09,9281.05,9286.41,9280.01,9280.51,15225,286,2472,
2014-12-29_13:10,9282.46,9287.63,9279.56,9280.02,21223,310,3225,
2014-12-29_13:11,9280.39,9285.73,9279.46,9281.40,17962,267,3087,
2014-12-29_13:12,9280.93,9283.58,9279.09,9280.49,19318,309,3013,
2014-12-29_13:13,9281.33,9285.15,9278.65,9279.47,15172,251,2653,
2014-12-29_13:14,9283.72,9288.35,9279.89,9280.12,14840,272,2899,
2014-12-29_13:15,9280.17,9285.34,9278.12,9280.07,17988,258,2888,
2014-12-29_13:16,9280.50,9283.32,9277.56,9279.03,19498,294,3074,
2014-12-29_13:17,9278.39,9283.93,9275.58,9283.11,17693,259,3012,
2014-12-29_13:18,9278.00,9284.01,9276.90,9278.68,18407,283,3089,
2014-12-29_13:19,9277.41,9286.28,9276.39,9282.58,23614,367,3868,
2014-12-29_13:20,9278.34,9282.83,9276.21,9281.80,21608,313,3252,
2014-12-29_13:21,9281.70,9284.39,9275.63,9284.39,30529,399,4051,
2014-12-29_13:22,9285.16,9285.61,9276.15,9285.61,20503,400,4017,
2014-12-29_13:23,9284.25,9287.27,9281.96,9286.93,32641,482,4513,
2014-12-29_13:24,9282.88,9290.76,9282.00,9283.41,26665,450,4386,
2014-12-29_13:25,9281.87,9287.17,9281.87,9287.10,28556,442,4148,
2014-12-29_13:26,9287.10,9287.10,9287.10,9287.10,10,0,1,
2014-12-29_13:27,9287.10,9287.10,9287.10,9287.10,0,0,0,
2014-12-29_13:28,9287.10,9287.10,9287.10,9287.10,0,0,0,
2014-12-29_13:29,9287.10,9287.10,9287.10,9287.10,0,0,0,
2014-12-29_13:30,9287.10,9287.10,9286.28,9286.28,139889,5225,28394,
2014-12-30_09:01,9299.10,9308.62,9299.10,9308.62,75454,2062,16302,
2014-12-30_09:02,9310.35,9319.26,9305.53,9314.53,44733,1026,8189,
2014-12-30_09:03,9321.95,9333.06,9321.53,9333.06,63698,1291,9837,
2014-12-30_09:04,9333.58,9338.06,9329.35,9329.35,75551,985,8205,
2014-12-30_09:05,9328.72,9329.80,9322.48,9322.48,81356,752,6872,
2014-12-30_09:06,9321.92,9331.05,9321.92,9325.39,61218,601,6147,
2014-12-30_09:07,9329.16,9329.30,9323.26,9323.66,61633,561,5932,
2014-12-30_09:08,9323.17,9323.17,9315.91,9316.68,62055,647,5872,
2014-12-30_09:09,9316.26,9316.67,9313.55,9313.55,46814,502,4921,
2014-12-30_09:10,9312.62,9313.74,9307.37,9308.46,60896,596,5610,
2014-12-30_09:11,9309.12,9313.81,9307.18,9312.24,57836,580,5357,
2014-12-30_09:12,9311.28,9313.69,9306.08,9306.08,44063,511,5126,
2014-12-30_09:13,9310.53,9313.11,9306.41,9313.11,31829,385,4309,
2014-12-30_09:14,9312.72,9313.79,9307.21,9313.79,34286,375,4227,
2014-12-30_09:15,9312.87,9314.78,9306.78,9314.78,36078,445,4745,
2014-12-30_09:16,9316.13,9320.60,9314.22,9316.07,45205,622,5419,
2014-12-30_09:17,9314.86,9316.39,9311.00,9316.39,34372,445,4448,
2014-12-30_09:18,9317.46,9318.93,9311.79,9312.92,59582,589,5392,
2014-12-30_09:19,9317.82,9318.50,9311.92,9311.97,39861,513,4598,
2014-12-30_09:20,9312.33,9317.62,9310.40,9314.08,32498,423,4037,
2014-12-30_09:21,9309.34,9315.24,9309.34,9309.43,36000,428,4101,
2014-12-30_09:22,9313.25,9314.06,9308.28,9309.74,40843,496,4367,
2014-12-30_09:23,9309.98,9310.00,9304.14,9307.44,32258,400,4051,
2014-12-30_09:24,9308.13,9309.37,9301.62,9305.71,35331,343,3610,
2014-12-30_09:25,9301.56,9307.06,9300.73,9305.54,21561,328,3389,
2014-12-30_09:26,9300.24,9305.89,9298.85,9299.73,25139,333,3492,
2014-12-30_09:27,9303.32,9303.33,9298.33,9298.33,20299,329,3501,
2014-12-30_09:28,9302.85,9303.82,9297.77,9303.82,26599,353,4005,
2014-12-30_09:29,9298.50,9303.83,9298.25,9302.50,19424,269,3423,
2014-12-30_09:30,9302.62,9307.83,9296.62,9307.83,24095,457,4110,
2014-12-30_09:31,9309.09,9312.18,9308.92,9311.96,31712,616,5023,
2014-12-30_09:32,9311.37,9311.37,9307.73,9307.73,24601,376,3341,
2014-12-30_09:33,9307.51,9308.12,9305.11,9305.11,23106,328,3202,
2014-12-30_09:34,9305.49,9308.22,9305.35,9306.94,19534,286,3131,
2014-12-30_09:35,9306.48,9306.48,9303.75,9303.89,28118,340,3207,
2014-12-30_09:36,9304.65,9309.27,9302.40,9302.62,15282,279,2684,
2014-12-30_09:37,9301.70,9302.14,9296.02,9296.08,20634,316,3212,
2014-12-30_09:38,9296.26,9300.29,9294.96,9294.96,21239,304,3186,
2014-12-30_09:39,9294.60,9303.73,9294.47,9297.83,23124,363,3451,
2014-12-30_09:40,9301.93,9303.63,9295.99,9295.99,23217,343,3190,
2014-12-30_09:41,9300.98,9302.37,9295.44,9295.58,16950,269,2853,
2014-12-30_09:42,9299.55,9300.46,9296.01,9296.71,16924,302,2953,
2014-12-30_09:43,9303.57,9303.57,9296.37,9297.51,19037,307,2949,
2014-12-30_09:44,9296.89,9297.85,9295.44,9295.96,17173,249,2477,
2014-12-30_09:45,9296.22,9305.03,9296.22,9298.94,21211,293,2914,
2014-12-30_09:46,9304.94,9305.89,9299.92,9303.93,22187,293,3090,
2014-12-30_09:47,9299.10,9308.27,9298.44,9306.33,19183,337,3098,
2014-12-30_09:48,9305.30,9307.10,9300.09,9301.08,27453,344,2850,
2014-12-30_09:49,9301.12,9305.58,9299.12,9299.31,29778,388,3145,
2014-12-30_09:50,9303.09,9303.52,9296.54,9297.30,21345,283,2660,
2014-12-30_09:51,9296.91,9300.54,9294.72,9300.54,22238,300,2794,
2014-12-30_09:52,9296.04,9298.99,9293.92,9298.07,24662,361,3169,
2014-12-30_09:53,9298.22,9298.40,9291.26,9291.26,16835,262,2564,
2014-12-30_09:54,9296.59,9296.95,9291.33,9296.20,15299,222,2268,
2014-12-30_09:55,9291.30,9296.03,9289.51,9289.51,21409,294,2801,
2014-12-30_09:56,9289.46,9294.31,9288.58,9293.02,24790,362,3009,
2014-12-30_09:57,9288.95,9294.20,9288.10,9293.99,19167,269,2758,
2014-12-30_09:58,9289.41,9294.38,9288.30,9289.08,17378,235,2702,
2014-12-30_09:59,9289.65,9293.76,9287.00,9291.79,14599,292,2618,
2014-12-30_10:00,9291.02,9293.00,9286.27,9287.14,12660,242,2487,
2014-12-30_10:01,9290.40,9291.22,9285.57,9288.11,15787,251,2617,
2014-12-30_10:02,9287.60,9291.06,9285.84,9289.89,23099,331,2879,
2014-12-30_10:03,9289.87,9290.21,9284.59,9284.59,14321,293,2714,
2014-12-30_10:04,9288.35,9288.35,9281.97,9282.06,21220,303,2902,
2014-12-30_10:05,9281.98,9285.62,9279.00,9279.13,21898,319,3306,
2014-12-30_10:06,9283.62,9284.20,9278.39,9282.83,20010,337,3154,
2014-12-30_10:07,9278.59,9278.65,9277.44,9277.44,20520,345,3014,
2014-12-30_10:08,9276.98,9277.20,9271.66,9275.97,20187,397,3710,
2014-12-30_10:09,9270.73,9275.55,9269.49,9273.04,31152,372,3948,
2014-12-30_10:10,9268.73,9274.13,9268.29,9274.13,24973,340,3557,
2014-12-30_10:11,9268.42,9272.52,9266.45,9266.45,24105,372,3641,
2014-12-30_10:12,9272.89,9272.98,9265.82,9267.38,17060,300,3012,
2014-12-30_10:13,9267.13,9270.81,9265.88,9266.17,20839,283,3093,
2014-12-30_10:14,9270.43,9272.71,9265.02,9267.77,18404,258,2967,
2014-12-30_10:15,9267.82,9273.69,9267.81,9272.76,15912,248,2630,
2014-12-30_10:16,9266.82,9271.68,9266.57,9267.72,17604,238,2685,
2014-12-30_10:17,9271.89,9273.71,9268.65,9268.65,15729,243,2485,
2014-12-30_10:18,9267.84,9274.08,9267.58,9269.26,10673,188,2143,
2014-12-30_10:19,9274.51,9275.63,9269.41,9270.51,12799,217,2201,
2014-12-30_10:20,9274.74,9277.36,9270.02,9272.73,10863,199,2153,
2014-12-30_10:21,9277.28,9277.99,9270.41,9270.55,13667,185,2163,
2014-12-30_10:22,9275.00,9276.34,9271.05,9276.17,12605,188,1915,
2014-12-30_10:23,9276.23,9276.23,9270.80,9275.13,8261,155,1715,
2014-12-30_10:24,9271.03,9276.84,9271.03,9272.35,10497,175,1751,
2014-12-30_10:25,9272.50,9279.04,9272.24,9278.08,9194,181,1673,
2014-12-30_10:26,9278.03,9278.57,9272.92,9273.96,9074,184,1754,
2014-12-30_10:27,9277.76,9278.54,9272.92,9273.86,17525,194,1806,
2014-12-30_10:28,9274.33,9279.46,9273.76,9279.15,9535,198,1731,
2014-12-30_10:29,9274.97,9282.06,9274.97,9276.08,7623,175,1721,
2014-12-30_10:30,9275.88,9281.69,9275.45,9278.33,9652,236,1808,
2014-12-30_10:31,9277.04,9285.57,9276.92,9284.61,9710,182,1917,
2014-12-30_10:32,9284.53,9287.41,9280.19,9280.67,8356,185,1934,
2014-12-30_10:33,9284.72,9284.90,9278.70,9284.28,9808,154,1759,
2014-12-30_10:34,9279.20,9284.94,9277.56,9279.94,10457,188,1850,
2014-12-30_10:35,9279.40,9284.36,9277.83,9279.52,8413,154,1628,
2014-12-30_10:36,9279.37,9283.18,9277.09,9277.15,6943,133,1504,
2014-12-30_10:37,9277.45,9282.56,9277.30,9278.10,9049,141,1782,
2014-12-30_10:38,9278.29,9283.30,9277.47,9277.47,7616,127,1517,
2014-12-30_10:39,9276.75,9282.67,9276.39,9282.67,7758,124,1553,
2014-12-30_10:40,9281.81,9282.54,9276.97,9277.13,8446,116,1476,
2014-12-30_10:41,9281.43,9282.93,9277.69,9278.50,8495,166,1829,
2014-12-30_10:42,9282.60,9283.42,9277.57,9282.27,7016,139,1492,
2014-12-30_10:43,9282.13,9282.95,9278.14,9282.90,7844,145,1564,
2014-12-30_10:44,9277.54,9282.32,9276.43,9277.93,10375,163,1693,
2014-12-30_10:45,9282.00,9283.19,9277.52,9282.68,9666,156,1633,
2014-12-30_10:46,9282.74,9282.98,9277.28,9282.94,7062,134,1497,
2014-12-30_10:47,9278.72,9285.32,9277.80,9284.50,6223,123,1378,
2014-12-30_10:48,9284.55,9285.31,9279.61,9284.26,7667,145,1678,
2014-12-30_10:49,9279.23,9284.55,9278.77,9284.02,8458,145,1606,
2014-12-30_10:50,9283.60,9287.07,9281.91,9286.62,13734,230,2157,
2014-12-30_10:51,9286.45,9288.94,9280.76,9286.87,11327,253,2245,
2014-12-30_10:52,9287.28,9290.11,9283.72,9283.72,11203,190,1915,
2014-12-30_10:53,9288.61,9290.54,9282.41,9288.37,9894,172,1828,
2014-12-30_10:54,9290.08,9290.08,9282.09,9286.89,8817,208,1831,
2014-12-30_10:55,9282.62,9287.29,9281.94,9287.29,7567,156,1629,
2014-12-30_10:56,9287.84,9287.84,9282.16,9287.26,7207,153,1531,
2014-12-30_10:57,9286.94,9286.94,9281.47,9285.51,6578,138,1442,
2014-12-30_10:58,9285.80,9287.09,9281.55,9285.28,6596,135,1308,
2014-12-30_10:59,9285.52,9286.10,9280.24,9281.19,8187,133,1344,
2014-12-30_11:00,9281.49,9286.64,9281.39,9281.66,7978,185,1544,
2014-12-30_11:01,9281.96,9287.12,9279.79,9286.39,9607,189,1704,
2014-12-30_11:02,9281.79,9286.81,9280.70,9285.14,11776,171,1701,
2014-12-30_11:03,9284.55,9285.61,9280.04,9282.68,9592,139,1492,
2014-12-30_11:04,9286.81,9286.81,9276.86,9281.13,10233,263,1650,
2014-12-30_11:05,9281.33,9283.73,9277.25,9281.07,11250,178,1597,
2014-12-30_11:06,9281.85,9283.00,9276.07,9280.23,7978,153,1417,
2014-12-30_11:07,9279.89,9281.00,9275.19,9276.26,8275,159,1507,
2014-12-30_11:08,9275.35,9280.75,9275.35,9279.60,8696,305,2153,
2014-12-30_11:09,9274.54,9281.20,9274.54,9280.62,8960,210,1891,
2014-12-30_11:10,9281.12,9281.67,9275.98,9281.47,8193,188,1695,
2014-12-30_11:11,9282.18,9286.41,9281.16,9281.16,9291,192,1716,
2014-12-30_11:12,9285.68,9287.27,9280.63,9281.24,6511,149,1458,
2014-12-30_11:13,9280.41,9286.14,9280.37,9285.05,6389,109,1310,
2014-12-30_11:14,9284.82,9284.82,9278.65,9279.30,7613,141,1436,
2014-12-30_11:15,9280.02,9285.30,9279.14,9280.36,8312,171,1388,
2014-12-30_11:16,9280.20,9285.08,9278.81,9279.25,8915,161,1508,
2014-12-30_11:17,9278.95,9284.31,9278.75,9279.27,7225,139,1425,
2014-12-30_11:18,9279.47,9284.31,9278.63,9279.19,5992,119,1255,
2014-12-30_11:19,9284.04,9284.33,9278.10,9279.57,6308,159,1406,
2014-12-30_11:20,9283.92,9285.07,9279.93,9282.83,8534,164,1501,
2014-12-30_11:21,9279.75,9284.89,9278.63,9279.84,6109,123,1289,
2014-12-30_11:22,9283.23,9284.86,9278.51,9280.69,6610,137,1462,
2014-12-30_11:23,9285.72,9287.39,9280.47,9285.50,10592,186,1753,
2014-12-30_11:24,9280.27,9285.79,9280.27,9281.07,8991,154,1521,
2014-12-30_11:25,9285.54,9286.06,9279.88,9285.47,8207,133,1455,
2014-12-30_11:26,9280.24,9285.93,9279.94,9284.50,12479,274,2280,
2014-12-30_11:27,9284.51,9285.64,9280.38,9280.38,17418,407,2791,
2014-12-30_11:28,9280.04,9285.50,9280.04,9285.50,9939,221,1886,
2014-12-30_11:29,9286.14,9288.87,9281.10,9286.66,9237,194,1809,
2014-12-30_11:30,9286.77,9287.56,9282.00,9282.00,8654,199,1626,
2014-12-30_11:31,9285.68,9290.38,9283.16,9288.90,8145,158,1745,
2014-12-30_11:32,9283.78,9288.75,9282.88,9288.09,5862,137,1460,
2014-12-30_11:33,9287.63,9290.72,9284.81,9288.93,8356,153,1680,
2014-12-30_11:34,9288.89,9289.85,9283.64,9283.78,8484,216,1918,
2014-12-30_11:35,9283.06,9290.09,9282.86,9289.17,9102,177,1787,
2014-12-30_11:36,9288.13,9290.20,9283.07,9288.08,8914,204,2036,
2014-12-30_11:37,9283.37,9289.10,9283.10,9287.96,8580,161,1649,
2014-12-30_11:38,9287.05,9288.79,9282.69,9283.16,8822,174,1785,
2014-12-30_11:39,9283.36,9289.87,9283.14,9284.15,8021,146,1653,
2014-12-30_11:40,9283.68,9289.96,9283.42,9287.65,8326,160,1655,
2014-12-30_11:41,9283.98,9289.54,9282.91,9289.54,4988,138,1454,
2014-12-30_11:42,9288.97,9288.97,9282.81,9288.11,5626,131,1380,
2014-12-30_11:43,9287.80,9290.31,9283.02,9288.72,5004,120,1402,
2014-12-30_11:44,9290.00,9290.00,9283.35,9288.05,13756,188,1835,
2014-12-30_11:45,9288.12,9288.12,9282.52,9284.00,6202,119,1450,
2014-12-30_11:46,9288.93,9289.82,9283.07,9289.23,7051,158,1695,
2014-12-30_11:47,9283.58,9289.33,9282.41,9283.96,7882,150,1535,
2014-12-30_11:48,9288.33,9288.79,9283.19,9284.09,6121,132,1423,
2014-12-30_11:49,9284.14,9289.71,9283.39,9288.34,6760,155,1638,
2014-12-30_11:50,9288.11,9288.11,9280.77,9287.23,6464,133,1342,
2014-12-30_11:51,9286.99,9287.97,9281.21,9282.47,5342,110,1189,
2014-12-30_11:52,9286.86,9286.86,9280.81,9281.69,6885,141,1352,
2014-12-30_11:53,9281.98,9287.31,9281.24,9281.99,6562,127,1417,
2014-12-30_11:54,9281.05,9288.44,9281.05,9283.08,6384,168,1513,
2014-12-30_11:55,9284.04,9287.29,9282.17,9287.29,8644,218,1747,
2014-12-30_11:56,9287.36,9289.00,9283.17,9283.29,7474,169,1789,
2014-12-30_11:57,9282.48,9287.73,9281.91,9283.22,6178,136,1433,
2014-12-30_11:58,9287.11,9290.48,9282.00,9289.57,7059,140,1479,
2014-12-30_11:59,9288.81,9288.81,9282.83,9283.30,5175,123,1324,
2014-12-30_12:00,9283.71,9287.94,9281.52,9286.24,7529,155,1512,
2014-12-30_12:01,9282.70,9287.86,9281.58,9283.07,6374,133,1355,
2014-12-30_12:02,9283.17,9287.71,9282.49,9282.49,4609,113,1198,
2014-12-30_12:03,9282.51,9289.79,9281.90,9282.52,8149,166,1504,
2014-12-30_12:04,9283.36,9289.92,9282.07,9283.03,7055,152,1551,
2014-12-30_12:05,9286.65,9289.50,9282.19,9287.55,6351,131,1489,
2014-12-30_12:06,9286.29,9288.42,9282.04,9288.42,6322,117,1461,
2014-12-30_12:07,9288.21,9288.84,9282.27,9282.27,6382,119,1595,
2014-12-30_12:08,9283.35,9287.33,9281.27,9282.88,5498,129,1409,
2014-12-30_12:09,9282.20,9286.57,9281.18,9281.18,5490,128,1506,
2014-12-30_12:10,9281.37,9289.11,9281.37,9282.61,4639,136,1408,
2014-12-30_12:11,9288.22,9288.22,9281.99,9286.35,7037,119,1415,
2014-12-30_12:12,9281.79,9287.85,9281.33,9282.34,4942,112,1211,
2014-12-30_12:13,9287.10,9287.27,9282.23,9282.23,9138,173,1395,
2014-12-30_12:14,9282.02,9287.54,9281.88,9282.99,6865,140,1549,
2014-12-30_12:15,9287.21,9288.23,9282.92,9283.49,6179,153,1449,
2014-12-30_12:16,9288.04,9288.04,9283.48,9287.72,8747,144,1497,
2014-12-30_12:17,9287.87,9287.92,9283.26,9287.87,8133,150,1424,
2014-12-30_12:18,9283.11,9287.01,9281.54,9286.15,9458,167,1616,
2014-12-30_12:19,9281.59,9287.65,9281.59,9282.75,8913,156,1475,
2014-12-30_12:20,9283.20,9288.52,9282.74,9283.16,7610,130,1446,
2014-12-30_12:21,9282.29,9288.05,9282.23,9287.73,7923,123,1360,
2014-12-30_12:22,9287.61,9287.91,9282.29,9286.54,6532,137,1387,
2014-12-30_12:23,9282.27,9287.81,9282.16,9287.60,7770,146,1344,
2014-12-30_12:24,9282.23,9286.16,9279.96,9280.12,7215,147,1545,
2014-12-30_12:25,9281.17,9284.39,9278.79,9278.83,9835,174,1847,
2014-12-30_12:26,9280.10,9284.43,9279.17,9280.93,7186,137,1569,
2014-12-30_12:27,9280.30,9280.30,9276.27,9278.81,8556,171,1742,
2014-12-30_12:28,9278.70,9278.70,9273.17,9273.17,8465,242,1824,
2014-12-30_12:29,9273.47,9278.28,9272.47,9272.47,9042,157,2075,
2014-12-30_12:30,9271.91,9276.99,9271.13,9276.58,10224,185,2322,
2014-12-30_12:31,9276.35,9276.95,9270.76,9271.32,10470,197,2428,
2014-12-30_12:32,9270.73,9275.75,9269.88,9274.91,16046,175,2372,
2014-12-30_12:33,9270.82,9274.47,9270.13,9270.13,14229,198,2395,
2014-12-30_12:34,9274.98,9274.98,9269.55,9274.42,11721,184,2553,
2014-12-30_12:35,9274.49,9275.23,9269.01,9269.42,8767,196,2816,
2014-12-30_12:36,9273.90,9273.90,9266.76,9269.82,10666,253,3059,
2014-12-30_12:37,9269.56,9271.02,9265.36,9271.02,17380,218,2263,
2014-12-30_12:38,9270.49,9272.44,9265.81,9271.79,8481,198,2136,
2014-12-30_12:39,9268.16,9272.09,9266.63,9267.33,7529,148,1593,
2014-12-30_12:40,9271.51,9271.51,9265.77,9265.77,12551,185,1862,
2014-12-30_12:41,9270.24,9270.32,9264.77,9264.77,14286,199,2163,
2014-12-30_12:42,9263.94,9268.18,9262.70,9267.88,10084,183,1692,
2014-12-30_12:43,9263.04,9268.70,9263.04,9263.67,8373,146,1590,
2014-12-30_12:44,9263.79,9269.42,9263.79,9264.27,9503,179,1673,
2014-12-30_12:45,9263.88,9270.70,9263.46,9265.65,8417,137,1583,
2014-12-30_12:46,9265.17,9270.42,9265.09,9269.71,10172,170,1823,
2014-12-30_12:47,9269.75,9269.75,9264.22,9269.75,7304,124,1394,
2014-12-30_12:48,9270.21,9271.88,9265.10,9267.26,7397,126,1420,
2014-12-30_12:49,9266.82,9271.40,9266.31,9271.29,20377,192,1827,
2014-12-30_12:50,9271.73,9271.73,9266.05,9271.05,8235,176,1686,
2014-12-30_12:51,9266.38,9273.84,9265.07,9273.84,7636,139,1494,
2014-12-30_12:52,9267.42,9270.42,9265.41,9269.88,21771,210,1814,
2014-12-30_12:53,9269.53,9271.78,9265.58,9270.27,10761,181,1751,
2014-12-30_12:54,9265.58,9271.04,9264.65,9271.04,8549,174,1645,
2014-12-30_12:55,9272.13,9272.20,9265.28,9265.28,17447,211,1985,
2014-12-30_12:56,9270.78,9274.75,9267.18,9274.75,10800,231,2150,
2014-12-30_12:57,9269.78,9275.53,9268.53,9269.79,19966,187,2014,
2014-12-30_12:58,9274.27,9276.73,9270.15,9270.24,9585,146,1695,
2014-12-30_12:59,9274.62,9277.17,9271.18,9271.70,10454,191,2065,
2014-12-30_13:00,9276.40,9277.38,9271.01,9271.01,10844,167,1958,
2014-12-30_13:01,9270.96,9276.89,9268.06,9276.89,11280,197,2009,
2014-12-30_13:02,9275.69,9275.79,9270.11,9274.00,11179,201,1901,
2014-12-30_13:03,9273.85,9274.48,9268.78,9269.27,14647,294,2409,
2014-12-30_13:04,9269.59,9273.93,9267.53,9269.91,9844,188,1851,
2014-12-30_13:05,9273.88,9273.88,9266.90,9266.90,10648,206,2016,
2014-12-30_13:06,9268.16,9273.09,9267.87,9267.87,11406,231,2140,
2014-12-30_13:07,9268.33,9272.30,9266.51,9271.41,12018,197,1961,
2014-12-30_13:08,9266.25,9271.96,9266.25,9267.50,12275,212,2221,
2014-12-30_13:09,9267.54,9273.08,9266.72,9266.72,11722,222,2121,
2014-12-30_13:10,9267.63,9272.85,9266.39,9267.43,13839,243,2483,
2014-12-30_13:11,9271.93,9272.30,9266.28,9270.94,13586,246,2343,
2014-12-30_13:12,9265.22,9270.89,9265.22,9266.00,21695,282,2699,
2014-12-30_13:13,9270.17,9270.17,9263.82,9269.52,14340,292,2534,
2014-12-30_13:14,9265.52,9270.17,9264.44,9269.41,19814,274,2564,
2014-12-30_13:15,9265.01,9270.28,9264.53,9264.89,15539,297,2530,
2014-12-30_13:16,9265.38,9271.03,9265.30,9266.31,18667,275,2647,
2014-12-30_13:17,9266.48,9271.56,9265.52,9270.31,17747,363,3124,
2014-12-30_13:18,9265.76,9271.24,9264.99,9268.93,14837,313,3012,
2014-12-30_13:19,9269.55,9275.12,9268.43,9274.73,14480,312,3304,
2014-12-30_13:20,9269.12,9274.96,9266.94,9270.94,18070,323,3247,
2014-12-30_13:21,9274.61,9277.07,9267.67,9270.31,19054,370,3769,
2014-12-30_13:22,9275.06,9277.25,9271.18,9275.52,20583,351,3782,
2014-12-30_13:23,9274.54,9276.70,9270.46,9270.85,21183,376,3988,
2014-12-30_13:24,9272.76,9276.22,9269.08,9276.22,19179,377,3999,
2014-12-30_13:25,9271.21,9275.30,9268.30,9268.76,29342,451,5061,
2014-12-30_13:26,9268.76,9268.76,9268.76,9268.76,0,0,0,
2014-12-30_13:27,9268.76,9268.76,9268.76,9268.76,0,0,0,
2014-12-30_13:28,9268.76,9268.76,9268.76,9268.76,0,0,0,
2014-12-30_13:29,9268.76,9268.76,9268.76,9268.76,0,0,0,
2014-12-30_13:30,9268.76,9268.76,9268.43,9268.43,130385,4675,27947,
2014-12-31_09:01,9260.46,9264.27,9256.79,9264.27,42019,1365,12058,
2014-12-31_09:02,9265.20,9268.08,9260.78,9267.88,23548,498,4950,
2014-12-31_09:03,9272.50,9280.98,9272.36,9279.95,31772,541,4955,
2014-12-31_09:04,9280.39,9281.66,9277.03,9281.41,29855,381,4219,
2014-12-31_09:05,9281.69,9281.69,9274.91,9277.59,40162,361,4273,
2014-12-31_09:06,9276.89,9277.24,9276.09,9276.30,45632,440,4507,
2014-12-31_09:07,9275.99,9276.43,9270.12,9271.56,28938,305,3540,
2014-12-31_09:08,9272.34,9272.34,9263.35,9267.55,27897,294,3392,
2014-12-31_09:09,9267.70,9275.67,9267.06,9272.40,36275,379,3763,
2014-12-31_09:10,9272.24,9272.25,9264.57,9270.63,27645,295,3357,
2014-12-31_09:11,9270.83,9270.83,9264.13,9264.13,30926,297,3097,
2014-12-31_09:12,9268.35,9273.44,9267.19,9267.19,28040,341,3514,
2014-12-31_09:13,9267.70,9273.06,9267.55,9268.18,26058,324,3347,
2014-12-31_09:14,9267.59,9271.76,9265.25,9269.45,22953,304,3184,
2014-12-31_09:15,9269.92,9275.70,9269.26,9274.89,31627,313,3232,
2014-12-31_09:16,9275.97,9280.35,9271.11,9272.96,28833,332,3527,
2014-12-31_09:17,9278.25,9280.95,9272.75,9276.34,20473,296,3006,
2014-12-31_09:18,9280.97,9281.37,9274.96,9279.88,23941,313,3100,
2014-12-31_09:19,9279.81,9283.31,9278.15,9278.39,26811,396,3493,
2014-12-31_09:20,9282.86,9285.18,9281.71,9283.33,27545,349,3695,
2014-12-31_09:21,9282.83,9283.45,9276.63,9280.20,22096,411,3404,
2014-12-31_09:22,9280.91,9285.39,9279.83,9279.83,24875,360,3401,
2014-12-31_09:23,9280.09,9286.54,9278.79,9286.54,28413,283,3169,
2014-12-31_09:24,9286.62,9289.38,9281.27,9286.70,21406,374,3338,
2014-12-31_09:25,9286.90,9295.63,9286.90,9290.14,19963,330,3272,
2014-12-31_09:26,9290.24,9296.53,9290.24,9290.48,25243,313,3413,
2014-12-31_09:27,9290.34,9291.81,9289.08,9289.91,23091,313,3329,
2014-12-31_09:28,9289.35,9290.40,9288.79,9290.24,17030,272,3070,
2014-12-31_09:29,9293.97,9293.97,9286.67,9288.70,19967,276,2951,
2014-12-31_09:30,9288.14,9289.96,9288.04,9289.39,19472,349,3162,
2014-12-31_09:31,9288.90,9290.83,9287.94,9287.94,20007,286,2801,
2014-12-31_09:32,9287.32,9288.78,9286.99,9287.28,12271,227,2467,
2014-12-31_09:33,9288.16,9292.54,9285.83,9285.88,13394,230,2215,
2014-12-31_09:34,9285.10,9286.06,9283.50,9285.72,15929,252,2438,
2014-12-31_09:35,9286.01,9286.28,9284.15,9284.38,17552,328,2806,
2014-12-31_09:36,9289.00,9289.00,9283.96,9284.45,16107,260,2804,
2014-12-31_09:37,9284.66,9286.50,9284.66,9286.50,19057,390,3259,
2014-12-31_09:38,9285.08,9289.51,9283.61,9285.62,22148,368,2931,
2014-12-31_09:39,9285.44,9285.53,9283.44,9284.67,17864,278,2687,
2014-12-31_09:40,9284.65,9288.54,9282.21,9282.38,20603,310,2987,
2014-12-31_09:41,9282.77,9287.22,9281.73,9287.22,23021,355,3079,
2014-12-31_09:42,9289.61,9289.61,9282.79,9283.39,16471,281,2760,
2014-12-31_09:43,9283.67,9283.93,9281.43,9283.35,27681,282,2585,
2014-12-31_09:44,9283.26,9283.26,9275.70,9279.34,18241,246,2518,
2014-12-31_09:45,9274.95,9282.33,9274.80,9282.33,15431,259,2675,
2014-12-31_09:46,9282.15,9282.15,9276.35,9278.55,16046,234,2551,
2014-12-31_09:47,9279.99,9280.35,9274.32,9279.51,15552,233,2489,
2014-12-31_09:48,9279.69,9279.69,9273.68,9278.03,13609,209,2509,
2014-12-31_09:49,9277.55,9279.19,9272.80,9277.97,15890,257,2695,
2014-12-31_09:50,9277.41,9277.76,9272.74,9276.65,17257,218,2391,
2014-12-31_09:51,9276.96,9277.47,9271.14,9275.05,13333,213,2423,
2014-12-31_09:52,9274.90,9275.77,9269.89,9275.77,13424,256,2179,
2014-12-31_09:53,9269.53,9275.04,9269.53,9269.72,13264,210,2368,
2014-12-31_09:54,9274.30,9275.00,9268.90,9273.16,11799,193,2044,
2014-12-31_09:55,9273.62,9277.52,9273.33,9276.48,13849,213,2071,
2014-12-31_09:56,9276.73,9276.73,9269.22,9273.97,9562,194,1941,
2014-12-31_09:57,9274.46,9274.66,9270.25,9274.16,12701,217,2024,
2014-12-31_09:58,9273.48,9274.15,9268.45,9273.87,11513,161,1857,
2014-12-31_09:59,9273.67,9274.13,9269.09,9273.99,11013,172,1884,
2014-12-31_10:00,9274.33,9275.49,9270.07,9275.49,12186,207,2119,
2014-12-31_10:01,9275.27,9275.27,9268.10,9272.92,11760,173,1865,
2014-12-31_10:02,9273.85,9273.85,9268.82,9268.82,10018,149,1705,
2014-12-31_10:03,9269.10,9273.56,9267.75,9269.19,9776,158,1649,
2014-12-31_10:04,9269.00,9273.67,9267.34,9269.01,8494,151,1566,
2014-12-31_10:05,9268.52,9277.26,9268.28,9269.07,11518,200,1766,
2014-12-31_10:06,9272.34,9274.02,9267.08,9269.25,9011,146,1411,
2014-12-31_10:07,9266.21,9272.14,9266.21,9270.87,9516,161,1689,
2014-12-31_10:08,9266.09,9270.76,9265.10,9266.36,8136,129,1457,
2014-12-31_10:09,9269.62,9269.62,9263.55,9264.06,10564,145,1454,
2014-12-31_10:10,9263.06,9268.14,9263.06,9263.24,22506,250,2363,
2014-12-31_10:11,9262.04,9266.04,9259.77,9259.77,18178,259,2510,
2014-12-31_10:12,9259.47,9264.45,9258.48,9263.13,12917,207,2021,
2014-12-31_10:13,9257.81,9258.52,9257.59,9257.68,14819,239,2152,
2014-12-31_10:14,9256.26,9261.31,9256.26,9257.98,14209,192,1921,
2014-12-31_10:15,9257.39,9261.84,9255.87,9261.84,12332,153,1723,
2014-12-31_10:16,9260.76,9260.76,9255.83,9256.78,8989,171,1664,
2014-12-31_10:17,9256.64,9260.44,9254.75,9254.75,9082,158,1584,
2014-12-31_10:18,9259.75,9259.75,9254.33,9255.50,12752,191,1992,
2014-12-31_10:19,9255.11,9261.16,9253.52,9261.16,8232,146,1632,
2014-12-31_10:20,9256.41,9261.46,9256.03,9257.13,11768,141,1718,
2014-12-31_10:21,9256.46,9261.13,9256.34,9256.97,11227,171,1484,
2014-12-31_10:22,9257.01,9263.19,9256.14,9263.19,9362,137,1406,
2014-12-31_10:23,9262.96,9264.62,9259.00,9263.80,8662,155,1359,
2014-12-31_10:24,9259.73,9263.64,9258.42,9263.03,9551,145,1514,
2014-12-31_10:25,9263.26,9263.51,9257.28,9259.49,6769,127,1308,
2014-12-31_10:26,9264.00,9269.06,9259.97,9261.99,7631,142,1523,
2014-12-31_10:27,9261.86,9267.58,9261.86,9265.83,6435,119,1420,
2014-12-31_10:28,9262.18,9268.60,9262.18,9268.07,9271,126,1485,
2014-12-31_10:29,9268.45,9268.45,9261.19,9267.37,14199,184,2004,
2014-12-31_10:30,9267.29,9267.69,9261.14,9262.01,12872,147,1562,
2014-12-31_10:31,9265.78,9265.78,9259.99,9265.38,8199,160,1543,
2014-12-31_10:32,9265.21,9265.21,9258.84,9259.76,8958,162,1456,
2014-12-31_10:33,9264.48,9264.48,9259.27,9263.54,10228,170,1743,
2014-12-31_10:34,9258.68,9264.76,9258.68,9263.45,10734,158,1552,
2014-12-31_10:35,9259.06,9263.62,9258.40,9263.62,8434,130,1434,
2014-12-31_10:36,9263.52,9264.66,9259.08,9264.66,8905,160,1367,
2014-12-31_10:37,9264.66,9265.02,9259.51,9260.28,5565,112,1275,
2014-12-31_10:38,9259.62,9265.26,9259.49,9264.03,7452,146,1468,
2014-12-31_10:39,9259.31,9265.67,9259.31,9260.78,14706,190,1693,
2014-12-31_10:40,9261.18,9266.01,9260.39,9264.90,6897,156,1436,
2014-12-31_10:41,9265.86,9265.86,9258.79,9264.83,7657,152,1579,
2014-12-31_10:42,9263.09,9263.87,9258.51,9263.87,9629,143,1499,
2014-12-31_10:43,9262.98,9264.81,9259.39,9260.27,6711,120,1259,
2014-12-31_10:44,9263.94,9264.60,9259.43,9259.57,11620,127,1276,
2014-12-31_10:45,9259.67,9264.28,9259.19,9263.93,6976,149,1432,
2014-12-31_10:46,9263.48,9263.52,9258.21,9263.11,6500,126,1339,
2014-12-31_10:47,9263.58,9263.72,9256.68,9262.58,6883,147,1514,
2014-12-31_10:48,9256.94,9263.88,9256.94,9263.88,8294,126,1316,
2014-12-31_10:49,9263.48,9265.02,9258.27,9263.59,7742,158,1479,
2014-12-31_10:50,9263.82,9263.88,9257.85,9257.85,8513,135,1490,
2014-12-31_10:51,9258.72,9263.96,9258.72,9258.76,7072,140,1451,
2014-12-31_10:52,9258.56,9263.91,9257.65,9257.65,7608,139,1376,
2014-12-31_10:53,9262.55,9264.25,9258.09,9259.26,7598,129,1311,
2014-12-31_10:54,9259.46,9264.47,9258.56,9262.88,6597,160,1348,
2014-12-31_10:55,9263.86,9264.35,9258.98,9258.98,8221,132,1361,
2014-12-31_10:56,9258.66,9270.48,9258.66,9264.28,7005,145,1390,
2014-12-31_10:57,9263.38,9268.24,9260.95,9260.95,5144,118,1142,
2014-12-31_10:58,9266.43,9266.81,9261.22,9266.37,5527,122,1252,
2014-12-31_10:59,9266.75,9266.75,9261.61,9266.22,6803,118,1325,
2014-12-31_11:00,9261.93,9266.33,9260.39,9261.74,5036,112,1079,
2014-12-31_11:01,9260.68,9266.03,9260.68,9265.65,8403,147,1394,
2014-12-31_11:02,9265.97,9266.88,9264.73,9265.01,5960,125,1190,
2014-12-31_11:03,9265.22,9266.03,9260.91,9260.91,6872,132,1172,
2014-12-31_11:04,9260.44,9265.71,9260.44,9260.74,6262,122,1207,
2014-12-31_11:05,9265.14,9265.85,9259.59,9265.55,8086,122,1302,
2014-12-31_11:06,9260.84,9266.04,9260.84,9261.58,5213,124,1326,
2014-12-31_11:07,9259.67,9265.65,9259.52,9260.17,7280,169,1520,
2014-12-31_11:08,9260.46,9266.16,9260.06,9264.82,9386,130,1403,
2014-12-31_11:09,9260.50,9266.13,9259.03,9264.44,10613,156,1823,
2014-12-31_11:10,9265.17,9265.23,9259.59,9265.07,5778,134,1314,
2014-12-31_11:11,9260.16,9265.21,9259.72,9265.21,6106,143,1428,
2014-12-31_11:12,9264.92,9265.59,9259.45,9264.89,6770,129,1350,
2014-12-31_11:13,9264.23,9264.23,9258.20,9258.58,8383,149,1323,
2014-12-31_11:14,9263.64,9264.18,9257.84,9264.18,6197,132,1283,
2014-12-31_11:15,9259.61,9263.79,9259.01,9260.11,8539,180,1600,
2014-12-31_11:16,9259.18,9264.93,9258.16,9264.93,6811,131,1259,
2014-12-31_11:17,9265.16,9265.95,9259.70,9263.94,5360,119,1177,
2014-12-31_11:18,9259.02,9263.90,9257.93,9257.93,8432,146,1554,
2014-12-31_11:19,9263.11,9264.16,9258.88,9262.59,6523,110,1306,
2014-12-31_11:20,9263.08,9263.45,9257.78,9262.06,6901,108,1269,
2014-12-31_11:21,9262.40,9262.40,9256.92,9261.83,6961,146,1381,
2014-12-31_11:22,9261.80,9261.80,9256.19,9256.19,8566,206,1750,
2014-12-31_11:23,9255.83,9263.55,9255.33,9262.91,8092,131,1414,
2014-12-31_11:24,9263.55,9263.55,9257.83,9259.40,7299,119,1293,
2014-12-31_11:25,9259.53,9264.11,9257.79,9258.67,7920,121,1344,
2014-12-31_11:26,9258.30,9259.14,9258.30,9258.46,6482,109,1219,
2014-12-31_11:27,9259.64,9264.97,9256.44,9258.16,6129,124,1292,
2014-12-31_11:28,9258.94,9263.69,9258.49,9258.70,6046,137,1307,
2014-12-31_11:29,9258.39,9269.35,9258.39,9259.30,7618,199,1478,
2014-12-31_11:30,9259.03,9263.05,9257.58,9262.53,6184,132,1232,
2014-12-31_11:31,9258.59,9264.26,9258.11,9264.13,7367,112,1371,
2014-12-31_11:32,9263.53,9265.22,9259.53,9264.85,7244,121,1276,
2014-12-31_11:33,9260.34,9264.71,9260.34,9261.39,10247,141,1497,
2014-12-31_11:34,9261.51,9264.94,9259.63,9259.99,8642,199,1390,
2014-12-31_11:35,9260.47,9260.87,9258.66,9259.50,6887,135,1193,
2014-12-31_11:36,9259.42,9265.16,9257.35,9263.90,5929,130,1302,
2014-12-31_11:37,9267.32,9267.32,9258.94,9260.06,8428,128,1296,
2014-12-31_11:38,9260.19,9260.19,9253.93,9259.24,5943,97,1144,
2014-12-31_11:39,9254.70,9260.45,9253.99,9254.05,5711,88,1063,
2014-12-31_11:40,9253.84,9259.64,9253.84,9259.31,5030,114,1056,
2014-12-31_11:41,9259.40,9259.40,9252.93,9252.93,7445,158,1374,
2014-12-31_11:42,9257.01,9258.17,9252.50,9257.37,7314,135,1460,
2014-12-31_11:43,9257.17,9258.28,9252.31,9253.14,5348,113,1213,
2014-12-31_11:44,9256.96,9257.60,9252.62,9257.60,7065,137,1296,
2014-12-31_11:45,9258.78,9259.70,9253.66,9259.49,4662,95,1122,
2014-12-31_11:46,9253.19,9257.92,9253.09,9257.33,6889,121,1154,
2014-12-31_11:47,9256.94,9258.20,9252.47,9253.59,4669,123,1292,
2014-12-31_11:48,9258.07,9258.33,9252.72,9258.33,4622,87,1128,
2014-12-31_11:49,9257.88,9259.72,9254.85,9259.72,4474,83,1040,
2014-12-31_11:50,9259.03,9259.32,9254.35,9258.37,4419,88,999,
2014-12-31_11:51,9258.52,9259.65,9253.25,9259.09,6717,97,1138,
2014-12-31_11:52,9253.99,9259.48,9253.99,9254.81,6041,111,1197,
2014-12-31_11:53,9259.02,9259.46,9253.36,9259.46,3765,79,955,
2014-12-31_11:54,9258.96,9259.59,9253.36,9258.26,5961,111,1275,
2014-12-31_11:55,9258.17,9260.18,9258.17,9259.93,5851,104,1169,
2014-12-31_11:56,9259.72,9259.72,9254.71,9254.71,8987,110,1203,
2014-12-31_11:57,9259.06,9259.59,9257.92,9259.15,6786,91,1116,
2014-12-31_11:58,9259.34,9260.88,9258.89,9260.31,5744,101,1130,
2014-12-31_11:59,9259.19,9260.41,9255.35,9258.86,5810,88,1042,
2014-12-31_12:00,9259.31,9260.12,9254.62,9259.72,4012,92,980,
2014-12-31_12:01,9258.70,9258.99,9253.18,9258.99,4526,110,1176,
2014-12-31_12:02,9259.50,9259.88,9258.60,9259.65,5180,108,1099,
2014-12-31_12:03,9259.13,9261.17,9256.64,9259.66,4218,86,1075,
2014-12-31_12:04,9258.92,9260.51,9255.80,9259.02,4206,93,934,
2014-12-31_12:05,9260.09,9265.07,9258.59,9265.07,5035,90,971,
2014-12-31_12:06,9259.51,9264.11,9257.40,9258.09,7372,127,1277,
2014-12-31_12:07,9258.58,9260.28,9258.58,9259.39,6307,95,1255,
2014-12-31_12:08,9258.78,9263.69,9258.77,9263.69,4666,95,1114,
2014-12-31_12:09,9263.90,9263.90,9258.90,9259.49,4321,95,1028,
2014-12-31_12:10,9259.51,9260.05,9258.94,9260.02,3378,75,983,
2014-12-31_12:11,9259.96,9260.47,9258.75,9260.47,4809,88,999,
2014-12-31_12:12,9261.11,9261.87,9258.04,9258.14,6176,106,1240,
2014-12-31_12:13,9259.03,9264.00,9257.81,9258.43,4256,88,1047,
2014-12-31_12:14,9258.97,9259.77,9258.83,9259.24,5519,84,1063,
2014-12-31_12:15,9259.71,9264.43,9258.84,9260.80,6125,113,1268,
2014-12-31_12:16,9260.82,9262.82,9260.14,9262.42,5322,97,1213,
2014-12-31_12:17,9262.63,9267.93,9260.67,9265.76,5047,104,1223,
2014-12-31_12:18,9260.41,9261.42,9259.49,9260.15,4200,99,1263,
2014-12-31_12:19,9260.68,9261.25,9260.35,9260.60,5397,106,1150,
2014-12-31_12:20,9260.14,9265.77,9260.14,9261.15,5720,115,1093,
2014-12-31_12:21,9260.65,9262.09,9260.10,9262.09,7053,111,1149,
2014-12-31_12:22,9262.10,9266.41,9260.85,9261.11,5434,105,1162,
2014-12-31_12:23,9264.06,9266.59,9260.35,9260.35,6965,122,1217,
2014-12-31_12:24,9260.83,9261.47,9258.78,9258.78,7597,114,1213,
2014-12-31_12:25,9259.67,9265.56,9259.62,9261.61,4999,120,1233,
2014-12-31_12:26,9261.98,9262.11,9259.52,9260.12,5512,127,1261,
2014-12-31_12:27,9265.41,9266.57,9260.39,9260.96,5780,137,1223,
2014-12-31_12:28,9260.39,9265.69,9260.11,9260.83,6967,123,1252,
2014-12-31_12:29,9261.06,9265.88,9260.86,9262.74,7095,114,1353,
2014-12-31_12:30,9263.03,9263.60,9261.41,9262.17,7980,100,1283,
2014-12-31_12:31,9261.89,9266.75,9259.19,9261.25,9560,149,1713,
2014-12-31_12:32,9261.33,9266.89,9261.33,9263.09,8112,129,1477,
2014-12-31_12:33,9264.78,9264.78,9261.34,9261.80,7708,121,1365,
2014-12-31_12:34,9262.95,9265.51,9262.50,9263.39,16774,140,1700,
2014-12-31_12:35,9263.76,9267.58,9262.39,9263.91,11470,145,1619,
2014-12-31_12:36,9263.08,9267.24,9262.57,9263.26,9678,123,1555,
2014-12-31_12:37,9263.37,9264.17,9261.59,9262.76,5514,107,1311,
2014-12-31_12:38,9268.70,9269.03,9263.04,9263.84,7025,118,1329,
2014-12-31_12:39,9264.07,9265.95,9262.71,9264.31,7910,123,1409,
2014-12-31_12:40,9264.90,9268.18,9263.49,9264.56,7368,140,1392,
2014-12-31_12:41,9265.20,9265.25,9262.76,9263.30,9573,133,1523,
2014-12-31_12:42,9263.79,9268.34,9262.51,9263.83,8845,171,1693,
2014-12-31_12:43,9268.69,9268.69,9262.18,9262.24,9285,150,1550,
2014-12-31_12:44,9262.02,9269.09,9262.02,9262.51,9347,148,1638,
2014-12-31_12:45,9263.69,9264.88,9262.13,9263.77,9157,157,1910,
2014-12-31_12:46,9263.93,9269.43,9262.02,9262.02,7808,125,1704,
2014-12-31_12:47,9262.46,9267.89,9260.90,9263.86,7794,127,1398,
2014-12-31_12:48,9264.24,9268.94,9262.71,9263.34,8697,135,1619,
2014-12-31_12:49,9263.61,9268.83,9263.06,9264.28,8510,142,1611,
2014-12-31_12:50,9264.65,9269.61,9263.41,9265.54,8503,148,1709,
2014-12-31_12:51,9270.59,9271.47,9265.63,9269.86,10514,203,2145,
2014-12-31_12:52,9269.78,9270.74,9265.11,9270.74,9939,164,1854,
2014-12-31_12:53,9265.66,9271.44,9265.28,9271.44,9307,129,1606,
2014-12-31_12:54,9273.25,9273.25,9265.94,9270.08,11716,167,1684,
2014-12-31_12:55,9266.18,9271.44,9266.18,9267.01,8709,152,1762,
2014-12-31_12:56,9271.44,9273.10,9271.11,9271.89,14990,269,1841,
2014-12-31_12:57,9272.55,9273.62,9267.34,9273.13,11195,242,2285,
2014-12-31_12:58,9273.67,9274.98,9268.28,9272.40,11913,202,2159,
2014-12-31_12:59,9268.11,9274.54,9267.77,9273.41,10597,214,2082,
2014-12-31_13:00,9269.17,9273.77,9267.56,9273.77,13775,219,2071,
2014-12-31_13:01,9270.93,9277.39,9270.93,9276.33,14402,268,2457,
2014-12-31_13:02,9275.79,9276.75,9271.31,9276.54,14391,270,2595,
2014-12-31_13:03,9272.27,9275.99,9269.81,9269.81,11988,204,2367,
2014-12-31_13:04,9275.13,9276.00,9268.43,9270.78,11978,213,2376,
2014-12-31_13:05,9275.93,9275.99,9269.22,9271.56,13046,183,2279,
2014-12-31_13:06,9275.54,9276.41,9270.50,9275.98,10811,190,2254,
2014-12-31_13:07,9275.30,9275.91,9270.62,9271.11,12931,203,2311,
2014-12-31_13:08,9271.52,9276.80,9270.66,9276.13,13665,243,2534,
2014-12-31_13:09,9277.02,9280.88,9272.06,9276.38,17609,262,2659,
2014-12-31_13:10,9275.64,9278.41,9275.36,9278.41,14792,270,2604,
2014-12-31_13:11,9277.39,9278.88,9276.97,9278.88,12657,238,2500,
2014-12-31_13:12,9278.26,9278.74,9273.53,9277.46,17729,264,2681,
2014-12-31_13:13,9278.09,9278.71,9274.00,9278.17,15497,249,2689,
2014-12-31_13:14,9279.08,9279.08,9276.48,9278.09,18160,275,2952,
2014-12-31_13:15,9277.97,9278.78,9273.82,9276.28,25323,361,3770,
2014-12-31_13:16,9277.13,9278.17,9272.16,9272.16,22011,299,3305,
2014-12-31_13:17,9276.89,9279.08,9272.51,9277.42,22346,310,3362,
2014-12-31_13:18,9279.09,9279.09,9276.43,9277.46,21354,337,3427,
2014-12-31_13:19,9277.68,9282.22,9276.81,9282.22,26974,382,3788,
2014-12-31_13:20,9277.08,9281.13,9276.43,9281.09,18242,282,3032,
2014-12-31_13:21,9276.58,9281.17,9276.18,9277.37,25474,371,3645,
2014-12-31_13:22,9281.77,9282.94,9277.04,9281.55,23761,357,3730,
2014-12-31_13:23,9276.60,9283.32,9276.60,9282.00,23818,430,4303,
2014-12-31_13:24,9281.61,9284.32,9277.12,9281.04,30848,485,4799,
2014-12-31_13:25,9282.82,9284.44,9278.22,9282.65,43294,624,5397,
2014-12-31_13:26,9282.65,9282.65,9282.65,9282.65,0,0,0,
2014-12-31_13:27,9282.65,9282.65,9282.65,9282.65,0,0,0,
2014-12-31_13:28,9282.65,9282.65,9282.65,9282.65,0,0,0,
2014-12-31_13:29,9282.65,9282.65,9282.65,9282.65,0,0,0,
2014-12-31_13:30,9282.65,9307.26,9282.65,9307.26,232607,8058,36262,
